[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 
2017-10-23510.00513.00506.00507.004060020623600
2017-10-20505.00508.00498.00502.004420022196900
2017-10-19503.00509.00501.00506.009620048686000
2017-10-18501.00507.00497.00503.009380047274400
2017-10-17498.00512.00495.00500.0014020070585500
2017-10-16489.00498.00486.00495.0011010054419100
2017-10-13478.00488.00477.00482.0010030048500600
2017-10-12477.00481.00475.00476.005320025410600
2017-10-11477.00480.00473.00476.004740022541300
2017-10-10471.00481.00471.00477.003800018124800
2017-10-06477.00481.00467.00467.008710041266300
2017-10-05485.00486.00476.00483.005710027482200
2017-10-04486.00487.00478.00486.006340030627900
2017-10-03490.00490.00480.00486.0010150049312000
2017-10-02480.00491.00476.00488.0018650090005000
2017-09-29474.00474.00456.00466.006450030015700
2017-09-28463.00488.00457.00479.00215600101966700
2017-09-27473.00495.00453.00463.00294800139977900
2017-09-26464.00474.00460.00474.0011190052387400
2017-09-25457.00463.00444.00459.006630030304900
2017-09-22454.00459.00451.00454.004440020191000
2017-09-21450.00459.00449.00454.005770026142400
2017-09-20438.00447.00438.00444.003020013353900
2017-09-19441.00443.00432.00441.003930017247400
2017-09-15430.00435.00425.00425.002480010618600
2017-09-14439.00440.00428.00430.003480015050200
2017-09-13443.00443.00430.00434.002550011075300
2017-09-12436.00443.00429.00442.002810012297200
2017-09-11435.00436.00423.00431.00125005391500
2017-09-08422.00435.00422.00432.002990012737800
2017-09-07429.00435.00426.00434.00110004742700
2017-09-06423.00429.00422.00428.00149006334200
2017-09-05438.00442.00417.00425.003240013910900
2017-09-04441.00442.00431.00437.002350010244100
2017-09-01445.00445.00436.00442.00102004503900
2017-08-31444.00444.00428.00442.00166007245200
2017-08-30443.00445.00438.00443.00218009628200
2017-08-29433.00441.00433.00439.00150006572800
2017-08-28442.00445.00437.00437.002380010475500
2017-08-25435.00440.00434.00437.00204008913800
2017-08-24428.00437.00428.00435.002960012816300
2017-08-23430.00430.00426.00429.00168007191800
2017-08-22427.00430.00424.00428.00160006832300
2017-08-21428.00429.00423.00426.00104004427500
2017-08-18424.00427.00422.00425.002530010733600
2017-08-17425.00429.00422.00426.005630023969900
2017-08-16422.00430.00422.00425.002400010245400
2017-08-15422.00427.00421.00422.00119005037600
2017-08-14416.00425.00416.00420.003260013677700
2017-08-10417.00419.00416.00419.002830011810300
2017-08-09417.00417.00406.00417.004000016505200
2017-08-08418.00421.00410.00417.0014310059494200
2017-08-07438.00450.00438.00450.004110018347300
2017-08-04435.00443.00430.00435.004930021528800
2017-08-03428.00432.00420.00432.00175007476200
2017-08-02439.00442.00409.00427.004620019729100
2017-08-01438.00438.00433.00438.00128005597900
2017-07-31429.00439.00429.00438.00126005468900
2017-07-28436.00438.00425.00429.002460010637400
2017-07-27439.00444.00436.00436.00169007419000
2017-07-26438.00449.00437.00439.00180007958800
2017-07-25439.00443.00435.00436.00148006481300
2017-07-24441.00444.00439.00443.00163007194900
2017-07-21443.00444.00439.00444.0097004295600
2017-07-20437.00444.00435.00443.00212009305000
2017-07-19439.00442.00438.00439.0063002767700
2017-07-18445.00445.00437.00439.0082003609200
2017-07-14441.00446.00437.00446.00137006067200
2017-07-13443.00443.00438.00441.00116005115100
2017-07-12439.00444.00439.00443.0084003718700
2017-07-11441.00444.00440.00442.00117005171900
2017-07-10438.00445.00438.00440.002450010806300
2017-07-07433.00438.00433.00434.002580011231300
2017-07-06436.00439.00434.00437.00161007032900
2017-07-05441.00443.00435.00440.002950012978200
2017-07-04450.00450.00445.00445.00183008189600
2017-07-03446.00450.00445.00449.003230014499200
2017-06-30442.00448.00424.00446.003180013940400
2017-06-29449.00449.00445.00445.00196008754100
2017-06-28444.00455.00444.00445.004350019559500
2017-06-27441.00446.00439.00444.002350010401700
2017-06-26438.00441.00430.00438.005630024597300
2017-06-23433.00434.00431.00433.002630011375200
2017-06-22437.00437.00430.00433.004350018831700
2017-06-21436.00436.00432.00434.00195008466000
2017-06-20434.00438.00433.00436.004240018490600
2017-06-19433.00437.00430.00435.00223009672100
2017-06-16432.00434.00431.00433.00190008210800
2017-06-15430.00438.00430.00432.003450014953300
2017-06-14432.00432.00429.00429.002930012616700
2017-06-13426.00433.00426.00432.005830025106900
2017-06-12430.00432.00427.00430.002970012761400
2017-06-09428.00433.00423.00428.003830016455700
2017-06-08427.00430.00426.00428.002650011341600
2017-06-07432.00432.00423.00428.005440023218300
2017-06-06433.00433.00427.00428.003180013649800
2017-06-05436.00436.00428.00433.003940017054500
2017-06-02429.00437.00429.00436.0011930051765100
2017-06-01419.00427.00419.00427.007650032444000
2017-05-31417.00420.00413.00417.009660040287300
2017-05-30414.00419.00412.00417.002830011746000
2017-05-29414.00415.00406.00413.004680019332900
2017-05-26416.00416.00411.00413.0098004047800
2017-05-25416.00420.00413.00416.002900012082400
2017-05-24424.00425.00414.00419.006550027402200
2017-05-23414.00418.00411.00418.0012070050208300
2017-05-22415.00416.00400.00414.006720027759400
2017-05-19412.00415.00409.00413.005590023036200
2017-05-18412.00416.00408.00412.004820019813100
2017-05-17412.00414.00406.00413.00197008126400
2017-05-16417.00418.00414.00416.006510027055500
2017-05-15420.00421.00406.00414.007960032883500
2017-05-12425.00425.00420.00423.00211008905700
2017-05-11425.00425.00418.00421.00153006441800
2017-05-10425.00425.00421.00425.002960012546300
2017-05-09424.00426.00412.00426.003060012931400
2017-05-08424.00426.00421.00426.004270018120900
2017-05-02413.00425.00411.00424.003040012722500
2017-05-01414.00415.00411.00413.00136005619200
2017-04-28416.00416.00412.00414.00216008935200
2017-04-27415.00418.00411.00416.00184007653700
2017-04-26411.00419.00410.00418.003060012721000
2017-04-25404.00413.00403.00411.002450010044700
2017-04-24410.00414.00405.00408.004090016692300
2017-04-21402.00406.00399.00406.003420013754400
2017-04-20395.00402.00395.00401.004320017262900
2017-04-19393.00399.00393.00395.00157006218000
2017-04-18394.00396.00392.00393.00254009997800
2017-04-17391.00397.00390.00391.00158006186800
2017-04-14390.00392.00386.00391.002710010545200
2017-04-13392.00394.00388.00390.002680010450000
2017-04-12397.00397.00377.00392.004220016422800
2017-04-11399.00400.00395.00396.00243009660900
2017-04-10395.00403.00394.00399.00234009331600
2017-04-07399.00402.00397.00398.002840011334400
2017-04-06400.00402.00398.00399.003330013323200
2017-04-05403.00404.00397.00400.003770015118800
2017-04-04403.00408.00399.00400.004540018332700
2017-04-03409.00411.00408.00409.00212008684000
2017-03-31414.00417.00409.00409.003730015353800
2017-03-30418.00418.00413.00413.0077003195600
2017-03-29423.00423.00416.00418.00183007656900
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

   ※ 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