[8104 札証] クワザワ 日足 時系列データ

[8104 札証] クワザワ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06602.00602.00602.00602.001100662200
2016-12-05612.00612.00612.00612.00900550800
2016-12-02611.00611.00611.00611.00700427700
2016-12-01624.00627.00611.00627.0026001624700
2016-11-30615.00620.00615.00620.00300185000
2016-11-29603.00605.00603.00605.001200725400
2016-11-28603.00603.00599.00599.0084005045200
2016-11-25600.00600.00600.00600.00300180000
2016-11-24606.00616.00606.00616.0026001585000
2016-11-2200
2016-11-21604.00605.00600.00600.001100663500
2016-11-18600.00605.00590.00604.0024001429700
2016-11-17596.00600.00595.00600.0029001739000
2016-11-16585.00594.00585.00594.0019001119300
2016-11-15584.00590.00574.00576.0044002583900
2016-11-14570.00584.00570.00584.00800461300
2016-11-11564.00574.00564.00564.001300735500
2016-11-10563.00594.00563.00584.001100637600
2016-11-09556.00563.00543.00563.001100608300
2016-11-08563.00563.00563.00563.0010056300
2016-11-07634.00634.00553.00553.0078004776100
2016-11-04560.00560.00534.00534.001800969500
2016-11-02568.00568.00568.00568.0020001136000
2016-11-01550.00568.00550.00568.0023001276500
2016-10-31543.00550.00535.00550.0029001576200
2016-10-28542.00542.00537.00537.0023001245800
2016-10-27538.00542.00538.00542.0033001776300
2016-10-26535.00540.00535.00538.0067003596100
2016-10-25532.00534.00532.00534.00700372800
2016-10-24534.00534.00525.00527.00400212000
2016-10-21525.00533.00524.00524.001000527300
2016-10-20524.00524.00523.00524.00700366600
2016-10-19524.00524.00523.00523.0040002095600
2016-10-18523.00523.00523.00523.00200104600
2016-10-17522.00525.00522.00525.00300157000
2016-10-14521.00521.00521.00521.00200104200
2016-10-13517.00520.00517.00520.00300155700
2016-10-12528.00528.00516.00516.00900469100
2016-10-11528.00528.00528.00528.0010052800
2016-10-0700
2016-10-06527.00530.00510.00510.0024001244000
2016-10-05518.00519.00518.00519.001200622400
2016-10-04528.00528.00517.00517.001300677700
2016-10-03529.00531.00529.00530.001100583100
2016-09-30523.00523.00512.00513.0031001594500
2016-09-29533.00533.00520.00523.0026001358800
2016-09-28513.00533.00512.00533.00800412100
2016-09-27530.00530.00512.00512.0027001391800
2016-09-26547.00547.00521.00526.0075004069600
2016-09-23547.00548.00543.00547.0027001476000
2016-09-21545.00548.00545.00547.00500273600
2016-09-20548.00548.00545.00548.0031001697300
2016-09-16549.00549.00520.00520.0048002563800
2016-09-15501.00562.00501.00550.00124006511300
2016-09-1400
2016-09-1300
2016-09-12444.00444.00444.00444.0020088800
2016-09-09448.00448.00448.00448.0020089600
2016-09-08450.00450.00449.00449.00300134800
2016-09-0700
2016-09-06450.00450.00450.00450.001100495000
2016-09-0500
2016-09-02440.00448.00436.00448.00120005334500
2016-09-01440.00444.00440.00444.0038001672800
2016-08-31450.00450.00426.00440.00112004841800
2016-08-30450.00450.00450.00450.0024001080000
2016-08-29440.00450.00440.00450.0049002166000
2016-08-26448.00448.00440.00440.0070003082500
2016-08-25440.00440.00440.00440.001400616000
2016-08-2400
2016-08-23436.00436.00436.00436.0010043600
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17460.00460.00460.00460.0010046000
2016-08-1600
2016-08-1500
2016-08-12442.00450.00442.00450.0032001431200
2016-08-1000
2016-08-09450.00450.00450.00450.00400180000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02450.00450.00450.00450.001100495000
2016-08-0100
2016-07-2900
2016-07-28450.00450.00450.00450.0029001305000
2016-07-27450.00455.00450.00455.0031001395500
2016-07-26453.00453.00445.00450.002450011028800
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20450.00450.00450.00450.0010045000
2016-07-19450.00456.00450.00456.00145006525600
2016-07-1500
2016-07-1400
2016-07-13450.00450.00449.00450.0031001394600
2016-07-12447.00450.00447.00450.00600268500
2016-07-11447.00447.00447.00447.00300134100
2016-07-08442.00442.00431.00431.0062002702100
2016-07-07445.00445.00445.00445.0040001780000
2016-07-06438.00438.00437.00437.0020087500
2016-07-0500
2016-07-04475.00475.00429.00429.001200520500
2016-07-01476.00476.00472.00476.0031001474000
2016-06-3000
2016-06-2900
2016-06-28428.00428.00428.00428.0010042800
2016-06-27425.00426.00425.00426.001300552700
2016-06-24435.00435.00420.00425.0033001418200
2016-06-2300
2016-06-22442.00442.00442.00442.001000442000
2016-06-21448.00450.00448.00450.0055002473600
2016-06-20442.00442.00442.00442.0034001502800
2016-06-17448.00448.00426.00426.00800349800
2016-06-16449.00449.00449.00449.00400179600
2016-06-1500
2016-06-14441.00450.00441.00450.0032001434000
2016-06-13441.00441.00441.00441.00500220500
2016-06-10438.00441.00438.00441.00800351000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06426.00440.00426.00430.0040001738200
2016-06-03418.00418.00418.00418.0040001672000
2016-06-02418.00420.00418.00420.0065002721000
2016-06-01418.00418.00418.00418.00300125400
2016-05-31418.00418.00418.00418.0030001254000
2016-05-30418.00418.00418.00418.0032001337600
2016-05-27418.00418.00418.00418.002000836000
2016-05-26418.00418.00418.00418.0041001713800
2016-05-25424.00424.00416.00418.0034001425300
2016-05-24413.00413.00413.00413.0010041300
2016-05-23415.00415.00414.00414.002200911800
2016-05-20416.00416.00416.00416.00400166400
2016-05-19417.00417.00416.00416.00600250100
2016-05-1800
2016-05-17410.00434.00410.00418.001800742000
2016-05-16418.00418.00418.00418.00500209000
2016-05-13422.00422.00421.00421.0024001012400
2016-05-12422.00422.00420.00420.00800336800
2016-05-11427.00427.00425.00426.001600680700
2016-05-10426.00426.00426.00426.001100468600
2016-05-09430.00430.00430.00430.0010043000
2016-05-06426.00426.00426.00426.002000852000
2016-05-02426.00426.00426.00426.0010042600
2016-04-28430.00430.00430.00430.0010043000
2016-04-27434.00434.00429.00429.0034001475100
2016-04-26440.00440.00433.00434.001200522200
2016-04-25433.00433.00433.00433.001000433000
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-18449.00449.00449.00449.001000449000
2016-04-1500
2016-04-14440.00440.00440.00440.0025001100000
2016-04-13435.00440.00425.00432.00500217100
2016-04-12440.00440.00440.00440.0020088000
2016-04-1100
2016-04-08462.00462.00440.00440.0020090200
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29463.00463.00463.00463.0031001435300
2016-03-28463.00463.00463.00463.0010046300
2016-03-2500
2016-03-24456.00456.00455.00455.002000911000
2016-03-2300
2016-03-22445.00446.00445.00446.00800356100
2016-03-18442.00442.00442.00442.0010044200
2016-03-1700
2016-03-16442.00442.00442.00442.0020088400
2016-03-1500
2016-03-14441.00441.00441.00441.0010044100
2016-03-1100
2016-03-10430.00430.00430.00430.00400172000
2016-03-09445.00445.00445.00445.0010044500
2016-03-08450.00450.00450.00450.001000450000
2016-03-07450.00450.00450.00450.001000450000
2016-03-04435.00435.00435.00435.0010043500
2016-03-0300
2016-03-02433.00433.00433.00433.0010043300
2016-03-01433.00435.00433.00433.0047002035500
2016-02-29418.00433.00418.00433.00300127600
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23418.00419.00415.00415.002000833900
2016-02-2200
2016-02-19419.00419.00418.00418.001400586400
2016-02-18414.00427.00414.00427.00500208300
2016-02-17420.00420.00420.00420.00700294000
2016-02-16414.00415.00414.00415.001500622200
2016-02-15413.00413.00413.00413.002000826000
2016-02-12413.00413.00412.00412.00800330300
2016-02-10424.00424.00412.00412.00500208600
2016-02-09431.00431.00425.00425.00500213100
2016-02-0800
2016-02-0500
2016-02-04425.00432.00425.00432.00600256200
2016-02-03432.00432.00425.00425.001600688500
2016-02-02440.00440.00440.00440.0020088000
2016-02-01432.00440.00432.00440.00300130400
2016-01-29439.00440.00439.00440.001100483900
2016-01-28430.00435.00430.00435.0049002107500
2016-01-27430.00430.00430.00430.00300129000
2016-01-26428.00428.00428.00428.0010042800
2016-01-25417.00420.00412.00420.0039001621100
2016-01-22417.00418.00417.00417.001900792500
2016-01-21421.00422.00417.00417.001700713900
2016-01-20430.00430.00421.00421.001100470600
2016-01-19430.00430.00430.00430.001000430000
2016-01-18436.00436.00416.00430.002100895300
2016-01-15440.00440.00436.00436.002000879600
2016-01-14447.00447.00432.00433.002000875200
2016-01-13450.00451.00450.00450.00600270200
2016-01-12453.00453.00452.00452.0032001446600
2016-01-08461.00461.00458.00461.0044002018500
2016-01-07468.00468.00468.00468.0010046800
2016-01-06465.00465.00465.00465.0010046500
2016-01-05489.00489.00465.00465.0035001704500
2016-01-04465.00465.00465.00465.00600279000
2015-12-3000
2015-12-29472.00477.00464.00464.001600755800
2015-12-2800
2015-12-25461.00461.00451.00460.0027001237300
2015-12-24472.00472.00472.00472.00400188800
2015-12-22478.00478.00478.00478.0010047800
2015-12-21477.00478.00461.00462.0055002614300
2015-12-18470.00477.00469.00477.0032001505400
2015-12-17463.00469.00463.00469.00700327500
2015-12-16461.00462.00461.00462.00800369500
2015-12-15460.00460.00460.00460.001100506000
2015-12-14459.00463.00455.00462.001200549200
2015-12-11466.00469.00466.00469.00500233600
2015-12-10466.00466.00466.00466.001000466000
2015-12-09462.00462.00462.00462.0020092400
2015-12-08490.00490.00438.00462.00195008861900
2015-12-07471.00475.00471.00475.0020094600
2015-12-04469.00469.00469.00469.0022001031800
2015-12-03457.00469.00457.00469.0030001388100
2015-12-02477.00477.00438.00465.00117005373200
2015-12-01475.00475.00475.00475.0020095000
2015-11-30468.00475.00468.00475.00500236200

   ※ 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