[8103 東証1部] 明和産業 日足 時系列データ

[8103 東証1部] 明和産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28417.00425.00417.00425.002600010945600
2017-03-27407.00413.00407.00412.00124005094400
2017-03-24406.00413.00406.00410.0094003855900
2017-03-23407.00410.00406.00406.00114004646400
2017-03-22411.00415.00405.00405.00225009209000
2017-03-21414.00415.00411.00415.00186007697100
2017-03-17414.00414.00408.00411.0090003702200
2017-03-16407.00413.00405.00413.003260013318800
2017-03-15414.00416.00408.00409.005260021619600
2017-03-14426.00427.00416.00419.003040012791800
2017-03-13424.00427.00423.00427.00105004470600
2017-03-10427.00429.00422.00424.004770020347100
2017-03-09425.00426.00421.00424.0061002584500
2017-03-08424.00428.00422.00425.002640011214900
2017-03-07423.00425.00421.00423.00148006262200
2017-03-06420.00426.00420.00423.00206008710800
2017-03-03421.00425.00419.00423.00198008361300
2017-03-02421.00423.00418.00421.003620015224900
2017-03-01419.00421.00418.00419.00222009315200
2017-02-28421.00424.00418.00421.004800020196200
2017-02-27417.00423.00413.00418.002810011735000
2017-02-24421.00423.00419.00421.00196008244400
2017-02-23425.00425.00417.00420.002470010394200
2017-02-22424.00425.00423.00423.00163006910300
2017-02-21425.00428.00423.00424.005380022857800
2017-02-20420.00425.00420.00425.00208008777700
2017-02-17421.00427.00421.00423.003810016121300
2017-02-16420.00424.00416.00422.003690015530000
2017-02-15415.00430.00413.00420.005790024311400
2017-02-14412.00416.00410.00411.004990020567900
2017-02-13410.00414.00408.00410.003740015357400
2017-02-10405.00412.00404.00408.009120037169400
2017-02-09401.00405.00400.00402.00248009976000
2017-02-08396.00403.00389.00401.006430025721800
2017-02-07390.00391.00385.00385.00145005628700
2017-02-06397.00397.00386.00394.003600014073100
2017-02-03385.00396.00384.00394.003430013366300
2017-02-02390.00390.00386.00386.00144005587900
2017-02-01394.00394.00381.00388.004790018585200
2017-01-31396.00398.00391.00393.0088003463100
2017-01-30393.00398.00386.00396.00227008909500
2017-01-27397.00399.00394.00395.00188007446300
2017-01-26405.00406.00397.00398.003060012247700
2017-01-25394.00406.00390.00405.004150016636600
2017-01-24392.00395.00386.00391.0076002967500
2017-01-23391.00393.00388.00390.00133005199900
2017-01-20389.00394.00385.00393.00150005865700
2017-01-19385.00392.00383.00389.003210012489300
2017-01-18379.00386.00374.00383.005200019745000
2017-01-17395.00395.00382.00385.005670021958500
2017-01-16398.00402.00392.00395.003220012735400
2017-01-13397.00403.00395.00402.002730010929700
2017-01-12394.00399.00388.00398.004160016390000
2017-01-11405.00405.00390.00395.005620022241100
2017-01-10404.00408.00398.00402.004180016796600
2017-01-06404.00410.00401.00403.006060024528700
2017-01-05415.00419.00408.00413.005750023753500
2017-01-04406.00413.00395.00413.008260033570800
2016-12-30401.00411.00399.00406.00193007825300
2016-12-29404.00408.00402.00406.002680010848100
2016-12-28400.00411.00398.00405.004020016267000
2016-12-27390.00400.00390.00397.00237009371700
2016-12-26403.00404.00381.00391.005400021454800
2016-12-22402.00403.00398.00403.006090024445200
2016-12-21405.00405.00397.00399.004750019031700
2016-12-20397.00406.00394.00405.006480026069000
2016-12-19404.00407.00389.00397.0010210040692200
2016-12-16414.00414.00404.00408.0012670051702400
2016-12-15410.00415.00406.00411.0014050057656900
2016-12-14398.00409.00395.00407.0015580062820200
2016-12-13394.00401.00389.00401.009080036073100
2016-12-12397.00400.00391.00395.0012240048466000
2016-12-09389.00394.00385.00394.009140035700200
2016-12-08390.00392.00384.00392.007680029832300
2016-12-07384.00389.00378.00388.0010550040492700
2016-12-06377.00383.00376.00382.005940022594900
2016-12-05371.00377.00370.00374.003800014200300
2016-12-02365.00373.00365.00371.004970018392300
2016-12-01366.00372.00365.00367.006200022860500
2016-11-30360.00365.00359.00363.006040021910300
2016-11-29353.00361.00352.00360.006400022911700
2016-11-28350.00354.00348.00354.004320015173600
2016-11-25346.00350.00346.00347.003230011245700
2016-11-24346.00347.00340.00346.006670022835800
2016-11-22335.00345.00335.00343.004300014663800
2016-11-21340.00344.00327.00341.003890013233600
2016-11-18339.00340.00335.00338.003980013450500
2016-11-17339.00339.00335.00338.003250010983900
2016-11-16336.00339.00335.00339.003670012367000
2016-11-15330.00337.00326.00334.005220017333200
2016-11-14334.00338.00328.00331.003370011246500
2016-11-11331.00335.00331.00333.005630018694400
2016-11-10325.00332.00325.00329.003180010444700
2016-11-09329.00333.00315.00319.005120016466700
2016-11-08324.00331.00324.00329.003180010426900
2016-11-07321.00329.00321.00329.00160005204000
2016-11-04325.00325.00320.00321.00202006502800
2016-11-02329.00330.00325.00327.00156005104200
2016-11-01333.00333.00328.00332.00282009332400
2016-10-31330.00332.00325.00330.00266008755100
2016-10-28328.00330.00327.00330.00299009833500
2016-10-27327.00327.00326.00326.0096003133600
2016-10-26325.00326.00321.00325.00140004544000
2016-10-25328.00329.00323.00328.003070010030900
2016-10-24327.00328.00326.00328.00129004215500
2016-10-21325.00328.00324.00327.00283009217100
2016-10-20321.00324.00320.00324.00148004775400
2016-10-19322.00322.00317.00322.00144004601000
2016-10-18315.00319.00315.00318.00110003493600
2016-10-17319.00320.00316.00317.00183005804200
2016-10-14315.00318.00314.00316.00141004452200
2016-10-13314.00318.00311.00318.003440010835800
2016-10-12309.00313.00304.00310.0010110031295900
2016-10-11320.00320.00307.00309.0012530039000200
2016-10-07328.00328.00319.00320.005190016739600
2016-10-06334.00334.00326.00329.005700018764900
2016-10-05339.00339.00330.00331.005810019314600
2016-10-04341.00341.00334.00338.00202006796500
2016-10-03343.00345.00337.00341.00142004833000
2016-09-30336.00344.00336.00338.00165005570100
2016-09-29342.00344.00341.00344.00212007269400
2016-09-28341.00342.00335.00340.00255008668600
2016-09-27333.00341.00330.00341.004020013536200
2016-09-26331.00336.00331.00335.00155005166700
2016-09-23327.00337.00326.00334.003180010570800
2016-09-21321.00332.00318.00332.004350014079800
2016-09-20323.00330.00315.00320.006940022223300
2016-09-16334.00334.00325.00326.00192006274500
2016-09-15333.00333.00328.00329.00174005751100
2016-09-14328.00332.00328.00332.0043001423800
2016-09-13331.00333.00329.00329.003390011216600
2016-09-12332.00333.00329.00331.0097003211200
2016-09-09332.00334.00331.00333.00247008202200
2016-09-08324.00330.00323.00328.00142004643200
2016-09-07325.00326.00323.00325.0088002852600
2016-09-06328.00329.00324.00327.00256008385800
2016-09-05325.00329.00323.00325.00105003432100
2016-09-02323.00323.00320.00323.0048001544300
2016-09-01327.00327.00318.00323.0079002550800
2016-08-31321.00326.00321.00326.0082002650300
2016-08-30326.00327.00319.00321.0096003092400
2016-08-29325.00327.00322.00327.0089002893700
2016-08-26326.00326.00320.00320.0076002443500
2016-08-25328.00329.00323.00326.00158005146800
2016-08-24326.00326.00322.00325.002900940200
2016-08-23330.00331.00323.00323.00108003525300
2016-08-22327.00332.00325.00328.00158005179500
2016-08-19318.00325.00318.00324.0055001775900
2016-08-18320.00320.00315.00318.00148004696000
2016-08-17317.00321.00316.00321.00267008507000
2016-08-16330.00334.00317.00324.004930016013600
2016-08-15339.00339.00331.00333.0051001711100
2016-08-12335.00337.00330.00333.0066002198200
2016-08-10337.00338.00329.00333.00125004171700
2016-08-09335.00339.00335.00338.00116003915100
2016-08-08331.00339.00320.00338.00179005956900
2016-08-05324.00329.00324.00326.0037001207300
2016-08-04336.00336.00324.00327.0063002066900
2016-08-03331.00331.00323.00328.00125004094300
2016-08-02334.00338.00329.00331.00147004923700
2016-08-01330.00340.00323.00334.006980023341700
2016-07-29327.00331.00325.00330.00180005905900
2016-07-28322.00327.00319.00327.00163005292400
2016-07-27324.00328.00319.00322.00256008258900
2016-07-26326.00326.00309.00322.00193006188500
2016-07-25323.00326.00317.00326.00306009870700
2016-07-22322.00324.00320.00324.00275008862700
2016-07-21318.00325.00318.00323.005870018878300
2016-07-20313.00317.00312.00316.004880015360700
2016-07-19310.00316.00309.00316.003610011276300
2016-07-15312.00313.00305.00309.00263008147600
2016-07-14309.00311.00308.00310.00151004678600
2016-07-13312.00312.00306.00309.005060015643500
2016-07-12310.00312.00306.00307.005550017066400
2016-07-11303.00307.00299.00306.00229006942600
2016-07-08301.00302.00295.00296.00188005599500
2016-07-07298.00302.00297.00298.00104003109100
2016-07-06296.00302.00295.00299.00177005284800
2016-07-05300.00303.00298.00299.00157004702100
2016-07-04302.00306.00299.00301.00163004928300
2016-07-01308.00309.00300.00301.00216006576200
2016-06-30303.00309.00303.00303.00240007303500
2016-06-29292.00300.00292.00298.00234006924000
2016-06-28283.00296.00283.00290.00309009037900
2016-06-27283.00295.00283.00288.004710013570400
2016-06-24308.00312.00288.00291.005090015385100
2016-06-23306.00310.00303.00309.00287008798800
2016-06-22308.00310.00302.00306.004750014529000
2016-06-21298.00305.00293.00305.00334009961900
2016-06-20292.00298.00292.00297.00206006070400
2016-06-17281.00292.00281.00288.005060014550500
2016-06-16289.00293.00279.00281.008010022858400
2016-06-15280.00296.00276.00293.005560016036300
2016-06-14300.00300.00271.00280.009710027819300
2016-06-13306.00306.00298.00299.007210021733200
2016-06-10304.00307.00304.00306.00297009053900
2016-06-09309.00309.00304.00307.004000012241700
2016-06-08308.00310.00306.00309.004920015112900
2016-06-07313.00316.00306.00307.006110018871700
2016-06-06313.00316.00306.00312.006890021341700
2016-06-03320.00320.00306.00313.007790024282800
2016-06-02334.00334.00318.00320.008560028034700
2016-06-01335.00337.00334.00334.004930016501700
2016-05-31340.00340.00333.00336.005130017242400
2016-05-30343.00343.00340.00341.00111003787800
2016-05-27345.00349.00339.00340.006970023958300
2016-05-26354.00355.00351.00353.0030001060400
2016-05-25353.00355.00350.00353.0088003105900
2016-05-24351.00353.00350.00350.00154005394300
2016-05-23357.00357.00349.00350.00128004510600
2016-05-20351.00360.00349.00354.004900017221600
2016-05-19358.00358.00352.00352.00208007426700
2016-05-18354.00360.00350.00353.0077002722100
2016-05-17354.00357.00354.00356.0051001814500
2016-05-16363.00363.00349.00350.00123004370400
2016-05-13369.00370.00356.00356.00121004358800
2016-05-12371.00374.00369.00371.0080002972900
2016-05-11377.00378.00370.00375.00199007444100
2016-05-10362.00374.00361.00368.00120004394900
2016-05-09360.00361.00356.00359.0037001330000
2016-05-06358.00359.00352.00356.0057002027100
2016-05-02358.00362.00354.00358.00152005435100
2016-04-28371.00372.00362.00365.00150005512700
2016-04-27374.00374.00366.00366.00100003681900
2016-04-26366.00378.00366.00373.00121004489500
2016-04-25386.00386.00365.00365.00218008308100
2016-04-22384.00385.00378.00385.00142005445200
2016-04-21378.00383.00377.00383.002870010899500
2016-04-20382.00383.00360.00376.003780014248600
2016-04-19382.00385.00378.00381.00206007865200
2016-04-18371.00382.00371.00380.0083003128200
2016-04-15383.00383.00375.00382.0078002974300
2016-04-14377.00382.00374.00382.003110011764200
2016-04-13372.00376.00356.00375.004510016758700
2016-04-12355.00370.00355.00364.002760010076200
2016-04-11355.00366.00354.00355.00116004160400
2016-04-08347.00363.00347.00358.00226008070000
2016-04-07347.00367.00346.00354.003090010989300
2016-04-06344.00348.00342.00347.00188006508100
2016-04-05355.00356.00346.00346.00131004589000
2016-04-04349.00364.00349.00351.00203007167800
2016-04-01370.00370.00355.00355.00236008487900
2016-03-31369.00374.00364.00364.007700028408700
2016-03-30371.00378.00368.00373.00105003925900
2016-03-29371.00372.00366.00372.00105003887500
2016-03-28369.00372.00366.00371.004550016819800
2016-03-25365.00375.00364.00364.00266009774300
2016-03-24370.00371.00364.00365.002840010429500
2016-03-23366.00375.00366.00374.003700013750500
2016-03-22352.00363.00348.00363.007450026730300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog