[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 
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
2016-03-18354.00355.00343.00346.002890010040400
2016-03-17355.00356.00354.00355.00149005288300
2016-03-16352.00354.00348.00352.00184006471800
2016-03-15350.00351.00348.00351.003580012503900
2016-03-14352.00352.00345.00351.006450022477800
2016-03-11348.00352.00347.00350.004380015282000
2016-03-10357.00357.00348.00351.005850020482900
2016-03-09352.00353.00349.00353.00116004082100
2016-03-08362.00367.00346.00352.005230018509700
2016-03-07368.00370.00360.00364.00156005688000
2016-03-04354.00371.00354.00369.005590020292900
2016-03-03358.00363.00355.00358.00113004044900
2016-03-02367.00372.00352.00358.003780013703200
2016-03-01352.00363.00352.00360.0068002441300
2016-02-29363.00366.00352.00352.00241008652900
2016-02-26369.00369.00357.00359.00140005055700
2016-02-25361.00373.00360.00364.00184006705600
2016-02-24365.00373.00359.00361.00134004884000
2016-02-23373.00373.00367.00369.0038001406400
2016-02-22368.00376.00367.00374.00240008931000
2016-02-19364.00373.00356.00365.00139005054300
2016-02-18362.00378.00358.00366.00154005670000
2016-02-17353.00358.00333.00353.003540012269300
2016-02-16345.00367.00345.00350.004360015554500
2016-02-15348.00349.00339.00342.002960010164100
2016-02-12346.00355.00320.00331.00261008835600
2016-02-10368.00373.00343.00354.00122004386500
2016-02-09375.00381.00366.00366.00147005496700
2016-02-08372.00394.00370.00391.00135005177100
2016-02-05369.00379.00369.00376.0084003150900
2016-02-04385.00385.00373.00374.00139005249100
2016-02-03384.00388.00374.00385.0084003215600
2016-02-02393.00401.00391.00391.00145005715800
2016-02-01402.00402.00396.00401.003000011985100
2016-01-29385.00390.00378.00390.00142005483400
2016-01-28382.00386.00380.00381.00132005052300
2016-01-27378.00387.00375.00386.00259009886200
2016-01-26373.00375.00369.00370.00119004424600
2016-01-25375.00377.00371.00376.003080011520000
2016-01-22363.00372.00358.00372.00189006906600
2016-01-21362.00369.00352.00352.00263009517600
2016-01-20365.00368.00360.00363.006070022064000
2016-01-19375.00380.00361.00361.0016590061767800
2016-01-18392.00395.00388.00391.00137005366600
2016-01-15398.00406.00393.00400.002760011000500
2016-01-14387.00398.00384.00390.003760014580800
2016-01-13373.00396.00373.00394.00246009589800
2016-01-12384.00387.00373.00373.00212008029800
2016-01-08387.00403.00387.00387.002850011208000
2016-01-07400.00402.00389.00389.00170006693000
2016-01-06402.00407.00397.00400.003630014548900
2016-01-05401.00408.00401.00401.00132005339300
2016-01-04418.00424.00404.00406.00165006765500
2015-12-30419.00426.00417.00424.00219009246900
2015-12-29404.00430.00404.00416.002870011829000
2015-12-28407.00412.00404.00408.00222009047500
2015-12-25409.00412.00400.00400.003690014916200
2015-12-24418.00428.00415.00415.002500010503700
2015-12-22425.00428.00418.00422.00232009832800
2015-12-21418.00423.00416.00421.00163006831400
2015-12-18431.00431.00426.00426.002590011113700
2015-12-17431.00435.00428.00433.006720029053700
2015-12-16413.00424.00413.00423.00231009719600
2015-12-15423.00430.00412.00413.00175007324700
2015-12-14417.00428.00417.00423.00189007995300
2015-12-11417.00429.00417.00428.004760020043800
2015-12-10428.00429.00425.00425.00208008877100
2015-12-09431.00431.00428.00428.002390010277400
2015-12-08441.00441.00432.00433.003930017106600
2015-12-07434.00442.00434.00439.003820016776100
2015-12-04431.00438.00425.00435.004140017874500
2015-12-03443.00445.00438.00439.006500028667500

   ※ 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