[8117 大証2部] 中央自 日足 時系列データ

[8117 大証2部] 中央自 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12682.00685.00681.00683.001900012958000
2013-07-11681.00683.00679.00682.002000013622000
2013-07-10680.00683.00676.00681.002000013608000
2013-07-09680.00682.00678.00680.001500010200000
2013-07-08678.00684.00676.00680.002500017006000
2013-07-05673.00677.00671.00674.002800018852000
2013-07-04674.00675.00671.00672.002000013459000
2013-07-03670.00675.00668.00674.001900012763000
2013-07-02667.00670.00666.00670.001700011346000
2013-07-01666.00667.00660.00667.00110007308000
2013-06-28661.00665.00655.00665.001900012564000
2013-06-27660.00662.00645.00660.003600023643000
2013-06-26657.00657.00642.00642.00110007141000
2013-06-25641.00645.00639.00645.0040002567000
2013-06-24646.00648.00642.00642.0080005166000
2013-06-21635.00646.00632.00642.00140008929000
2013-06-20636.00637.00636.00637.002200014010000
2013-06-19634.00637.00634.00636.00150009527000
2013-06-18637.00637.00633.00634.0090005717000
2013-06-17637.00638.00635.00638.00100006368000
2013-06-14645.00645.00631.00637.001800011462000
2013-06-13642.00642.00632.00642.0080005095000
2013-06-12632.00645.00632.00645.00140008919000
2013-06-11651.00657.00648.00648.004400028685000
2013-06-10640.00651.00640.00651.003000019340000
2013-06-07652.00652.00618.00631.007200045442000
2013-06-06674.00674.00655.00655.004400029252000
2013-06-05690.00690.00678.00678.003600024658000
2013-06-04685.00685.00671.00682.004100027825000
2013-06-03693.00695.00685.00690.003200022103000
2013-05-31698.00700.00694.00697.002700018854000
2013-05-30699.00699.00694.00698.003000020909000
2013-05-29700.00700.00696.00699.002400016768000
2013-05-28691.00695.00686.00694.002600017924000
2013-05-27713.00713.00690.00691.004400030781000
2013-05-24720.00725.00705.00713.004900035150000
2013-05-23752.00761.00710.00735.009900072781000
2013-05-22735.00758.00735.00754.008500063530000
2013-05-21729.00734.00728.00729.003200023371000
2013-05-20726.00728.00717.00727.004500032581000
2013-05-17691.00727.00691.00712.0010100072124000
2013-05-16710.00719.00692.00715.007400052195000
2013-05-15732.00732.00710.00720.0010100072777000
2013-05-14734.00734.00723.00732.004400032109000
2013-05-13746.00747.00718.00730.009800072070000
2013-05-10770.00770.00739.00754.008900067250000
2013-05-09756.00757.00748.00748.002800021071000
2013-05-08747.00759.00747.00748.004200031623000
2013-05-07731.00750.00731.00747.007900058624000
2013-05-02729.00731.00724.00726.004600033405000
2013-05-01720.00735.00720.00725.007600055182000
2013-04-30716.00720.00715.00718.003200022962000
2013-04-26718.00718.00714.00715.003900027924000
2013-04-25724.00724.00700.00720.007500053709000
2013-04-24725.00727.00717.00724.006500046984000
2013-04-23687.00716.00687.00716.00166000116356000
2013-04-22681.00696.00681.00686.008700059790000
2013-04-19669.00677.00669.00677.00120008066000
2013-04-18673.00673.00666.00668.003100020827000
2013-04-17659.00677.00654.00677.004800032008000
2013-04-16651.00656.00645.00653.002800018226000
2013-04-15672.00672.00658.00666.003700024563000
2013-04-12681.00684.00673.00674.004400029844000
2013-04-11685.00688.00677.00681.007000047844000
2013-04-10666.00684.00666.00682.005000033916000
2013-04-09671.00688.00663.00663.008200055310000
2013-04-08643.00665.00643.00665.005500036204000
2013-04-05645.00649.00624.00633.004200026841000
2013-04-04611.00624.00610.00624.00160009881000
2013-04-03606.00623.00606.00623.002000012375000
2013-04-02596.00610.00581.00603.005500032663000
2013-04-01631.00631.00596.00598.006900042100000
2013-03-29649.00649.00634.00634.004900031333000
2013-03-28661.00664.00646.00650.004000026161000
2013-03-27670.00670.00662.00663.003300022004000
2013-03-26676.00680.00672.00672.003300022306000
2013-03-25680.00686.00679.00680.003400023183000
2013-03-22677.00695.00677.00677.003400023297000
2013-03-21674.00680.00671.00676.003300022308000
2013-03-19663.00674.00663.00674.002300015322000
2013-03-18665.00666.00660.00663.002500016575000
2013-03-15665.00670.00655.00655.004400029058000
2013-03-14658.00670.00655.00665.00150009940000
2013-03-13654.00669.00652.00663.001600010572000
2013-03-12665.00670.00653.00655.004300028520000
2013-03-11669.00685.00664.00665.004900033029000
2013-03-08653.00660.00653.00658.004100026898000
2013-03-07645.00656.00645.00648.003400022094000
2013-03-06636.00647.00632.00643.005200033178000
2013-03-05627.00632.00627.00632.005400033967000
2013-03-04623.00626.00623.00626.003400021213000
2013-03-01624.00625.00619.00621.004000024943000
2013-02-28621.00624.00621.00624.002700016800000
2013-02-27620.00622.00616.00620.001900011763000
2013-02-26615.00617.00611.00615.003600022127000
2013-02-25617.00619.00615.00616.003600022201000
2013-02-22607.00608.00604.00608.0060003638000
2013-02-21606.00610.00606.00609.00120007302000
2013-02-20602.00605.00602.00605.00160009646000
2013-02-19594.00602.00594.00596.002000011965000
2013-02-18589.00595.00588.00594.00160009441000
2013-02-15595.00595.00581.00589.003000017565000
2013-02-14591.00597.00586.00597.002200013010000
2013-02-13605.00605.00573.00591.005300031609000
2013-02-12605.00606.00601.00604.005100030757000
2013-02-08609.00609.00606.00606.004200025520000
2013-02-07609.00610.00607.00609.004200025567000
2013-02-06614.00615.00608.00609.0010200062521000
2013-02-05611.00614.00610.00614.007900048265000
2013-02-04607.00610.00604.00610.003000018199000
2013-02-01602.00602.00598.00602.003000018003000
2013-01-31606.00608.00602.00602.002400014517000
2013-01-30595.00606.00595.00606.004500026964000
2013-01-29592.00598.00592.00594.0090005353000
2013-01-28595.00599.00592.00592.001700010121000
2013-01-25598.00600.00589.00594.002900017266000
2013-01-24596.00596.00591.00595.00100005945000
2013-01-23590.00598.00587.00598.002000011866000
2013-01-22585.00595.00585.00590.002500014764000
2013-01-21580.00590.00580.00581.002600015185000
2013-01-18577.00583.00577.00580.00130007542000
2013-01-17578.00580.00570.00570.003000017308000
2013-01-16573.00580.00573.00578.002300013262000
2013-01-15569.00578.00568.00573.006200035416000
2013-01-11571.00571.00565.00569.002500014209000
2013-01-10566.00570.00565.00569.00110006240000
2013-01-09562.00565.00559.00561.001900010665000
2013-01-08571.00571.00563.00570.00140007954000
2013-01-07575.00575.00567.00572.002300013133000
2013-01-04560.00570.00548.00570.004500025173000
2012-12-28544.00548.00541.00548.002500013617000
2012-12-27547.00548.00541.00541.002700014701000
2012-12-26535.00540.00535.00538.001900010192000
2012-12-25537.00541.00533.00533.003900020919000
2012-12-21547.00547.00537.00537.002600014085000
2012-12-20544.00545.00539.00542.002200011916000
2012-12-19540.00545.00537.00542.006400034599000
2012-12-18536.00537.00528.00534.004700025094000
2012-12-17528.00529.00525.00528.002400012659000
2012-12-14512.00537.00512.00520.004600023936000
2012-12-13511.00512.00507.00512.0080004083000
2012-12-12512.00512.00505.00505.00160008120000
2012-12-11518.00518.00502.00502.002900014769000
2012-12-10518.00520.00514.00515.003000015546000
2012-12-07510.00516.00510.00515.00170008741000
2012-12-06507.00510.00505.00510.00180009132000
2012-12-05504.00504.00502.00502.00100005032000
2012-12-04504.00506.00504.00504.00110005554000
2012-12-03503.00505.00502.00504.00150007560000
2012-11-30502.00502.00500.00502.00110005512000
2012-11-29499.00502.00498.00502.00130006495000
2012-11-28498.00500.00498.00498.00100004982000
2012-11-27501.00501.00500.00500.0040002002000
2012-11-26498.00501.00498.00498.00200009988000
2012-11-22491.00496.00490.00496.003700018215000
2012-11-21493.00494.00490.00493.002300011320000
2012-11-20495.00495.00494.00495.0070003464000
2012-11-19492.00493.00492.00493.00170008370000
2012-11-16492.00496.00492.00492.00100004931000
2012-11-15491.00495.00490.00491.0060002949000
2012-11-14491.00491.00491.00491.002000982000
2012-11-13493.00493.00492.00492.002000985000
2012-11-12495.00495.00492.00493.00100004940000
2012-11-09494.00495.00493.00495.0080003953000
2012-11-08492.00492.00492.00492.0040001968000
2012-11-07491.00493.00489.00490.00110005398000
2012-11-06493.00493.00491.00491.00120005906000
2012-11-05496.00496.00493.00496.0050002474000
2012-11-02492.00496.00492.00496.0080003955000
2012-11-01493.00493.00493.00493.001000493000
2012-10-31493.00494.00493.00494.0030001481000
2012-10-30493.00493.00491.00491.0040001967000
2012-10-29495.00495.00492.00492.0090004448000
2012-10-26495.00496.00495.00496.0060002972000
2012-10-25494.00494.00494.00494.0030001482000
2012-10-24493.00494.00493.00494.002000987000
2012-10-23492.00494.00492.00494.002000986000
2012-10-22494.00494.00494.00494.002000988000
2012-10-19489.00495.00489.00495.0070003439000
2012-10-18490.00491.00489.00489.00120005878000
2012-10-17491.00491.00490.00491.00120005887000
2012-10-16492.00492.00490.00490.0040001964000
2012-10-15490.00490.00490.00490.0070003430000
2012-10-12489.00491.00489.00491.0030001469000
2012-10-11491.00493.00488.00488.0050002450000
2012-10-10492.00492.00489.00489.00100004905000
2012-10-09490.00498.00490.00496.00130006443000
2012-10-05492.00496.00491.00491.00100004929000
2012-10-04493.00496.00493.00496.0030001485000
2012-10-03496.00496.00490.00490.0060002958000
2012-10-02490.00496.00490.00496.0070003439000
2012-10-01490.00490.00489.00489.0040001959000
2012-09-28488.00488.00488.00488.002000976000
2012-09-27493.00493.00477.00491.00170008242000
2012-09-26492.00497.00491.00497.0060002959000
2012-09-25505.00506.00505.00505.00100005054000
2012-09-24505.00505.00503.00503.00170008579000
2012-09-21503.00505.00503.00505.00100005038000
2012-09-20506.00506.00506.00506.00170008602000
2012-09-19505.00507.00505.00506.00140007088000
2012-09-18505.00507.00503.00503.00130006565000
2012-09-14504.00504.00503.00503.00130006544000
2012-09-13502.00506.00502.00503.00130006542000
2012-09-12503.00504.00501.00501.00100005023000
2012-09-11503.00503.00501.00501.0040002006000
2012-09-10500.00501.00500.00500.0030001501000
2012-09-07498.00500.00498.00500.002000998000
2012-09-06498.00498.00498.00498.001000498000
2012-09-05501.00501.00500.00500.00100005003000
2012-09-04500.00501.00500.00501.0070003501000
2012-09-03497.00499.00497.00499.0030001493000
2012-08-31497.00497.00496.00497.0080003974000
2012-08-30500.00501.00498.00498.00110005496000
2012-08-2900
2012-08-28503.00503.00501.00501.0070003514000
2012-08-27506.00506.00503.00503.0070003534000
2012-08-24505.00507.00505.00507.0080004050000
2012-08-23508.00508.00505.00507.0030001520000
2012-08-22503.00503.00501.00501.00100005025000
2012-08-21503.00504.00501.00503.0080004023000
2012-08-20509.00509.00505.00509.0050002533000
2012-08-17503.00510.00503.00510.00170008607000
2012-08-16502.00502.00502.00502.001000502000
2012-08-15502.00502.00501.00501.0040002007000
2012-08-14499.00502.00499.00502.0080003999000
2012-08-13498.00499.00498.00498.0060002989000
2012-08-10502.00502.00500.00502.00110005511000
2012-08-09506.00507.00504.00504.0040002023000
2012-08-08510.00510.00506.00506.0040002028000
2012-08-07505.00512.00504.00512.0080004069000
2012-08-06508.00509.00507.00507.0080004065000
2012-08-03502.00508.00501.00508.00100005035000
2012-08-02509.00510.00505.00508.00100005086000
2012-08-01511.00511.00510.00511.0050002553000
2012-07-31511.00512.00508.00512.00110005623000
2012-07-30511.00512.00511.00511.0050002556000
2012-07-27512.00512.00508.00509.002400012262000
2012-07-26499.00512.00494.00512.00190009490000
2012-07-25500.00503.00495.00495.002100010456000
2012-07-24504.00506.00500.00504.002400012069000
2012-07-23515.00515.00508.00508.0070003592000
2012-07-20513.00513.00510.00513.0090004599000
2012-07-19510.00513.00510.00513.00180009206000
2012-07-18510.00513.00505.00510.003900019866000
2012-07-17509.00510.00509.00510.00130006621000
2012-07-13508.00510.00507.00509.003100015751000
2012-07-12511.00513.00508.00508.00100005102000
2012-07-11509.00513.00507.00511.002000010204000
2012-07-10506.00508.00506.00507.0090004562000
2012-07-09504.00505.00502.00505.002100010578000

   ※ 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