[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 
2017-12-15687.00690.00687.00690.00300206700
2017-12-14677.00689.00677.00688.0015001028100
2017-12-13682.00682.00682.00682.00200136400
2017-12-12683.00683.00678.00678.00800543900
2017-12-11680.00683.00680.00680.00500340300
2017-12-08680.00680.00678.00678.00900611800
2017-12-07680.00680.00680.00680.0010068000
2017-12-06679.00679.00677.00678.00700474800
2017-12-05679.00679.00674.00679.00400271100
2017-12-04679.00679.00679.00679.001400950600
2017-12-01672.00679.00672.00679.0042002823200
2017-11-30675.00678.00668.00678.0035002362500
2017-11-29668.00675.00667.00675.00300201000
2017-11-28667.00668.00667.00667.001200800500
2017-11-27668.00668.00667.00667.00300200200
2017-11-24666.00666.00666.00666.00200133200
2017-11-22670.00670.00670.00670.0010067000
2017-11-21680.00680.00675.00675.0016001082500
2017-11-20678.00678.00673.00675.0018001214100
2017-11-17665.00670.00665.00670.0032002130200
2017-11-16671.00671.00661.00670.00300200200
2017-11-15677.00677.00660.00662.0017001136500
2017-11-14681.00681.00657.00657.001300879100
2017-11-13661.00661.00653.00653.001400924400
2017-11-10682.00682.00661.00661.0031002110100
2017-11-09682.00682.00682.00682.0010068200
2017-11-08661.00683.00661.00682.0015001007200
2017-11-07675.00675.00665.00665.001000671800
2017-11-06669.00670.00668.00668.00300200700
2017-11-02670.00683.00670.00670.0021001411200
2017-11-01642.00650.00642.00650.001500973100
2017-10-31648.00648.00644.00645.00500323000
2017-10-30644.00652.00635.00640.0080005144200
2017-10-27641.00641.00630.00640.001200767300
2017-10-26627.00627.00627.00627.0032002006400
2017-10-25634.00638.00627.00627.00500316500
2017-10-24629.00634.00629.00634.001400884600
2017-10-23627.00628.00627.00628.00500313900
2017-10-20620.00625.00620.00625.00400248800
2017-10-19630.00630.00619.00620.00600373400
2017-10-18625.00630.00619.00630.0018001124000
2017-10-17627.00628.00624.00625.001400875800
2017-10-16628.00635.00625.00628.00900566600
2017-10-13625.00625.00625.00625.00200125000
2017-10-12625.00625.00623.00625.00300187300
2017-10-11623.00627.00623.00625.0039002437100
2017-10-10616.00625.00615.00624.0052003218900
2017-10-06620.00623.00615.00615.0036002231900
2017-10-05622.00622.00620.00620.00400248600
2017-10-04622.00623.00622.00623.00400248900
2017-10-03620.00620.00601.00616.0064003943700
2017-10-02635.00635.00618.00620.0075004655400
2017-09-29619.00625.00619.00625.003040018854600
2017-09-28620.00620.00620.00620.0029001798000
2017-09-27620.00620.00617.00619.0038002355600
2017-09-26620.00620.00620.00620.0051003162000
2017-09-25620.00620.00617.00620.001000619400
2017-09-22625.00625.00620.00620.00800496900
2017-09-21625.00625.00622.00624.00900561400
2017-09-20625.00625.00616.00616.001400868600
2017-09-19622.00625.00622.00624.0032001999600
2017-09-15618.00620.00618.00620.00700433800
2017-09-14618.00622.00618.00619.001200742800
2017-09-13628.00628.00628.00628.00300188400
2017-09-12627.00630.00616.00630.0048002996800
2017-09-11624.00630.00624.00630.00900563600
2017-09-08626.00627.00624.00626.00800499900
2017-09-07622.00626.00622.00626.00900561000
2017-09-06628.00628.00624.00628.0026001631700
2017-09-05639.00639.00636.00636.00900574500
2017-09-04636.00636.00636.00636.00300190800
2017-09-01637.00638.00636.00637.00600382100
2017-08-31636.00646.00636.00638.001100701000
2017-08-3000
2017-08-29640.00640.00637.00637.00700447700
2017-08-28640.00640.00635.00640.00103006589100
2017-08-25656.00656.00646.00647.00400260500
2017-08-24649.00650.00649.00650.00500324900
2017-08-2300
2017-08-22642.00649.00642.00649.00300193300
2017-08-21647.00650.00642.00642.001500969300
2017-08-18650.00650.00647.00647.0030001949600
2017-08-17653.00653.00652.00652.0020001305600
2017-08-16649.00649.00645.00649.001500970100
2017-08-15645.00649.00643.00649.001000645000
2017-08-14640.00640.00640.00640.00200128000
2017-08-1000
2017-08-09648.00648.00648.00648.0010064800
2017-08-0800
2017-08-07636.00649.00635.00649.00500319200
2017-08-04648.00648.00648.00648.0010064800
2017-08-03648.00648.00648.00648.0010064800
2017-08-02640.00650.00640.00650.00400258000
2017-08-0100
2017-07-31645.00645.00641.00641.00200128600
2017-07-28650.00650.00650.00650.00200130000
2017-07-27654.00654.00654.00654.00200130800
2017-07-26650.00650.00645.00645.0056003639500
2017-07-25650.00650.00650.00650.0028001820000
2017-07-24647.00648.00647.00648.0038002458700
2017-07-21640.00647.00640.00647.00600385000
2017-07-20638.00643.00638.00639.0027001724300
2017-07-19630.00638.00630.00638.0019001200300
2017-07-18618.00630.00618.00630.00900564500
2017-07-14618.00618.00618.00618.0010061800
2017-07-13618.00618.00618.00618.00200123600
2017-07-1200
2017-07-11620.00622.00619.00622.001600992200
2017-07-10620.00621.00620.00620.00900558200
2017-07-07620.00620.00620.00620.001400868000
2017-07-06618.00619.00617.00619.00900556400
2017-07-05620.00620.00620.00620.00400248000
2017-07-04620.00620.00613.00617.001200740000
2017-07-03622.00622.00620.00620.0031001924600
2017-06-30621.00622.00621.00622.00900559100
2017-06-29630.00630.00625.00630.00400251000
2017-06-28640.00640.00630.00634.00400253400
2017-06-27634.00634.00634.00634.00200126800
2017-06-26629.00635.00629.00634.0047002957900
2017-06-23639.00639.00618.00629.00600375400
2017-06-22628.00628.00622.00624.00500312500
2017-06-21623.00628.00623.00626.0024001496600
2017-06-20648.00648.00628.00628.00600385800
2017-06-1900
2017-06-16630.00650.00630.00650.001200769300
2017-06-15636.00640.00630.00630.0024001526800
2017-06-14624.00624.00624.00624.00300187200
2017-06-13623.00624.00623.00624.00200124700
2017-06-12623.00625.00620.00624.00400249200
2017-06-09620.00620.00620.00620.00400248000
2017-06-08614.00614.00613.00614.00600368300
2017-06-07612.00612.00612.00612.00300183600
2017-06-06616.00619.00612.00612.00500308400
2017-06-05624.00624.00609.00610.001000611700
2017-06-02613.00618.00613.00618.00400245700
2017-06-01618.00618.00599.00612.0044002661800
2017-05-31618.00618.00618.00618.0010061800
2017-05-3000
2017-05-29630.00630.00628.00628.0040002519700
2017-05-26629.00630.00629.00630.0016001007200
2017-05-2500
2017-05-24613.00629.00613.00629.001600990500
2017-05-23606.00606.00606.00606.00200121200
2017-05-22606.00606.00606.00606.0010060600
2017-05-19610.00610.00601.00601.0033001995700
2017-05-18613.00613.00613.00613.0010061300
2017-05-1700
2017-05-16623.00623.00615.00615.00400246800
2017-05-15632.00632.00620.00620.00600376000
2017-05-12649.00649.00632.00632.00800513300
2017-05-11659.00659.00641.00641.0017001111500
2017-05-10632.00632.00610.00612.0023001412100
2017-05-09632.00632.00632.00632.0010063200
2017-05-08646.00648.00632.00632.00700448500
2017-05-02653.00653.00635.00645.0025001625900
2017-05-01613.00613.00613.00613.00500306500
2017-04-28613.00616.00613.00613.0022001349000
2017-04-27601.00613.00601.00613.00200121400
2017-04-2600
2017-04-25605.00605.00600.00600.00600360600
2017-04-24610.00610.00604.00604.00300182400
2017-04-21618.00630.00601.00601.0020001231500
2017-04-20600.00617.00593.00600.001500915700
2017-04-19603.00603.00600.00600.00400240600
2017-04-18605.00605.00603.00603.00400241700
2017-04-17596.00604.00590.00604.001000594000
2017-04-14617.00617.00600.00610.0019001149300
2017-04-13605.00613.00605.00605.00700426700
2017-04-12620.00620.00604.00618.00500306000
2017-04-11620.00620.00620.00620.00300186000
2017-04-10620.00620.00620.00620.00500310000
2017-04-07595.00604.00595.00603.00800478500
2017-04-06595.00601.00595.00595.0030001789200
2017-04-05605.00605.00602.00605.001400844700
2017-04-04621.00625.00608.00608.0027001658600
2017-04-03628.00638.00620.00620.0024001503200
2017-03-31635.00640.00629.00635.0039002464100
2017-03-30650.00650.00635.00635.001500968700
2017-03-29642.00665.00642.00648.0072004657500
2017-03-28690.00692.00688.00692.0036002483600
2017-03-27689.00690.00680.00690.0080005506900
2017-03-24685.00689.00684.00689.001200822600
2017-03-23687.00687.00685.00685.00600411400
2017-03-22687.00689.00678.00679.001200821200
2017-03-21687.00687.00650.00686.0062004162400
2017-03-17680.00680.00675.00677.00800541200
2017-03-16690.00690.00660.00673.0081005418700
2017-03-15692.00699.00690.00690.0024001665300
2017-03-14698.00699.00694.00699.00800557800
2017-03-13700.00700.00670.00699.0094006417800
2017-03-10705.00706.00698.00698.001100772500
2017-03-09700.00702.00699.00700.001000699900
2017-03-08700.00700.00687.00700.0024001668600
2017-03-07698.00700.00695.00700.001200838000
2017-03-06694.00699.00690.00695.0016001111900
2017-03-03696.00696.00685.00685.001000693700
2017-03-02688.00698.00685.00697.0016001102500
2017-03-01684.00688.00675.00688.0026001771400
2017-02-28685.00700.00682.00685.0017001170700
2017-02-27695.00700.00660.00685.00124008438000
2017-02-24664.00680.00661.00679.0025001669600
2017-02-23650.00664.00649.00664.0030001953200
2017-02-22660.00663.00655.00663.001300857100
2017-02-21646.00650.00646.00650.001300843600
2017-02-20629.00647.00629.00640.0025001586500
2017-02-17620.00624.00619.00624.0017001055800
2017-02-16619.00621.00618.00618.001200743700
2017-02-15621.00624.00614.00614.0019001179800
2017-02-14615.00623.00615.00623.00900556600
2017-02-13610.00615.00605.00615.0047002867200
2017-02-10628.00647.00607.00607.00145008966700
2017-02-09668.00680.00630.00630.0045002944600
2017-02-08635.00666.00635.00666.0033002134000
2017-02-07628.00635.00628.00635.00900569500
2017-02-06628.00629.00620.00628.0042002626800
2017-02-03629.00629.00623.00626.0029001817900
2017-02-02623.00627.00623.00625.0017001061400
2017-02-01629.00629.00619.00620.0032001985500
2017-01-31625.00630.00620.00620.0018001121700
2017-01-30632.00632.00626.00626.0025001573100
2017-01-27630.00630.00626.00630.0058003653400
2017-01-26617.00630.00617.00630.001500934200
2017-01-25619.00627.00615.00615.0023001421200
2017-01-24620.00620.00618.00618.001300805600
2017-01-23620.00621.00606.00621.0036002217300
2017-01-20608.00620.00608.00615.0024001479200
2017-01-19608.00608.00607.00608.001300790100
2017-01-18607.00608.00607.00608.00500303700
2017-01-17607.00607.00607.00607.00200121400
2017-01-16610.00615.00607.00607.001000612400
2017-01-13605.00610.00605.00610.001100666500
2017-01-12607.00613.00605.00605.001300788300
2017-01-11608.00608.00606.00608.001000607600
2017-01-10618.00618.00608.00608.0025001524000
2017-01-06619.00619.00610.00618.0022001346300
2017-01-05617.00621.00616.00619.0022001359000
2017-01-04617.00617.00617.00617.0018001110600
2016-12-30617.00617.00617.00617.00500308500
2016-12-29619.00619.00618.00618.0021001297900
2016-12-28600.00609.00600.00609.0028001700200
2016-12-27610.00610.00595.00596.0065003946400
2016-12-26603.00610.00603.00610.00700424500
2016-12-22610.00610.00597.00597.0029001754200
2016-12-21609.00617.00607.00610.001000609700
2016-12-20630.00630.00608.00608.0054003315700
2016-12-19622.00630.00619.00630.00104006464400
2016-12-16619.00621.00619.00621.00400247900
2016-12-1500
2016-12-1400
2016-12-13610.00619.00610.00619.00300183900

   ※ 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。 

Twitter