[8152 東証2部] ソマール 日足 時系列データ

[8152 東証2部] ソマール (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30202.00203.00199.00200.00410008221000
2017-03-29202.00227.00199.00202.00604000126870000
2017-03-28202.00204.00201.00202.00200004036000
2017-03-27203.00203.00202.00202.0050001011000
2017-03-24204.00204.00204.00204.0060001224000
2017-03-23201.00202.00200.00202.00100002010000
2017-03-22204.00204.00200.00201.00350007054000
2017-03-21203.00205.00203.00205.0060001224000
2017-03-17203.00205.00203.00205.00100002039000
2017-03-16202.00203.00202.00203.00150003034000
2017-03-15205.00205.00202.00203.00290005919000
2017-03-14206.00206.00204.00205.0070001431000
2017-03-13206.00208.00206.00206.00150003097000
2017-03-10206.00206.00206.00206.002000412000
2017-03-09209.00209.00205.00206.00390008036000
2017-03-08206.00210.00205.00207.00430008916000
2017-03-07205.00207.00204.00207.00310006349000
2017-03-06205.00206.00204.00205.005100010462000
2017-03-03204.00205.00203.00203.00220004484000
2017-03-02202.00205.00202.00203.00350007136000
2017-03-01202.00202.00201.00202.0080001613000
2017-02-28202.00204.00202.00204.0060001218000
2017-02-27202.00202.00201.00202.00170003423000
2017-02-24203.00204.00201.00204.00170003443000
2017-02-23201.00202.00201.00202.00210004230000
2017-02-22203.00204.00202.00203.0080001622000
2017-02-21203.00204.00202.00203.00180003658000
2017-02-20200.00203.00200.00203.00160003217000
2017-02-17201.00201.00200.00201.00100002004000
2017-02-16203.00203.00200.00200.00190003823000
2017-02-15203.00205.00201.00205.00170003442000
2017-02-14202.00207.00198.00203.007400014929000
2017-02-13202.00202.00201.00201.00150003025000
2017-02-10203.00206.00202.00202.00210004278000
2017-02-09204.00207.00203.00203.00240004923000
2017-02-08205.00205.00204.00204.00370007554000
2017-02-07201.00207.00201.00205.007900016157000
2017-02-06198.00206.00198.00202.006500013115000
2017-02-03199.00199.00198.00199.00140002779000
2017-02-02199.00199.00199.00199.005000995000
2017-02-01199.00199.00198.00199.0080001591000
2017-01-31201.00203.00199.00199.00230004614000
2017-01-30201.00212.00201.00201.0015100030976000
2017-01-27203.00203.00201.00201.00160003233000
2017-01-26200.00201.00200.00201.00140002804000
2017-01-25199.00202.00198.00199.00420008389000
2017-01-24198.00199.00196.00196.00240004741000
2017-01-23197.00200.00197.00200.00170003383000
2017-01-20198.00198.00196.00196.00170003358000
2017-01-19201.00201.00198.00198.00300005972000
2017-01-18197.00202.00196.00199.00330006557000
2017-01-17199.00200.00199.00199.00290005794000
2017-01-16202.00204.00198.00200.0018800037669000
2017-01-13203.00205.00202.00202.008400017066000
2017-01-12203.00205.00198.00205.0010700021619000
2017-01-11200.00212.00198.00205.0024400050215000
2017-01-10192.00204.00190.00200.0045700089817000
2017-01-06190.00194.00190.00192.00280005385000
2017-01-05190.00191.00189.00190.00410007790000
2017-01-04188.00191.00188.00190.006800012884000
2016-12-30188.00189.00187.00187.00300005625000
2016-12-29187.00188.00187.00187.00140002624000
2016-12-28187.00189.00187.00188.003000564000
2016-12-27186.00189.00186.00189.00280005247000
2016-12-26187.00187.00185.00186.00260004841000
2016-12-22190.00190.00186.00187.00530009940000
2016-12-21193.00198.00189.00189.009500018312000
2016-12-20188.00193.00187.00192.0013100024882000
2016-12-19191.00191.00188.00188.006000011374000
2016-12-16186.00192.00185.00190.008400015839000
2016-12-15185.00188.00185.00187.007200013389000
2016-12-14185.00186.00185.00186.00280005197000
2016-12-13186.00186.00186.00186.00300005580000
2016-12-12187.00188.00186.00187.00290005427000
2016-12-09188.00188.00186.00186.00430008031000
2016-12-08186.00187.00186.00186.00380007084000
2016-12-07183.00187.00183.00186.007200013310000
2016-12-06183.00185.00182.00184.006700012281000
2016-12-05183.00183.00181.00183.00220004014000
2016-12-02185.00186.00184.00185.006500012034000
2016-12-01186.00192.00184.00185.0025300047428000
2016-11-30184.00184.00182.00184.00490008984000
2016-11-29181.00184.00180.00184.005700010387000
2016-11-28179.00183.00178.00181.008400015235000
2016-11-25184.00184.00179.00180.008800015983000
2016-11-24178.00185.00178.00182.0015300027697000
2016-11-22176.00177.00175.00177.00430007563000
2016-11-21175.00176.00174.00175.006000010512000
2016-11-18172.00174.00172.00174.00340005901000
2016-11-17172.00172.00171.00172.00200003439000
2016-11-16172.00172.00170.00172.00300005145000
2016-11-15171.00172.00171.00172.0060001030000
2016-11-14169.00172.00169.00172.00310005303000
2016-11-11170.00170.00168.00169.00240004062000
2016-11-10168.00171.00168.00169.00400006789000
2016-11-09171.00171.00162.00168.0014800024715000
2016-11-08175.00176.00170.00170.0032700056836000
2016-11-07173.00174.00173.00174.00340005911000
2016-11-04174.00174.00171.00174.00550009498000
2016-11-02176.00178.00174.00176.007000012320000
2016-11-01178.00178.00177.00177.00230004077000
2016-10-31183.00183.00175.00178.0017000030422000
2016-10-28173.00174.00173.00174.0018600032202000
2016-10-27174.00174.00174.00174.0080001392000
2016-10-26173.00173.00172.00173.00350006032000
2016-10-25175.00175.00174.00174.00120002094000
2016-10-24173.00174.00173.00174.0080001385000
2016-10-21173.00175.00172.00173.00280004852000
2016-10-20175.00176.00175.00175.005000876000
2016-10-19176.00176.00175.00175.004000701000
2016-10-18175.00175.00175.00175.005000875000
2016-10-17175.00175.00175.00175.005000875000
2016-10-14172.00175.00172.00174.00180003121000
2016-10-13172.00173.00171.00172.00210003615000
2016-10-12171.00173.00171.00172.00230003950000
2016-10-11172.00173.00171.00172.00290004983000
2016-10-07172.00172.00172.00172.002000344000
2016-10-06171.00173.00171.00173.00310005343000
2016-10-05175.00175.00169.00171.0015600026889000
2016-10-04180.00202.00176.00177.00855000159037000
2016-10-03175.00175.00175.00175.003000525000
2016-09-30169.00174.00169.00174.00330005624000
2016-09-29171.00174.00171.00174.0060001034000
2016-09-28173.00173.00173.00173.002000346000
2016-09-27175.00175.00172.00175.005000868000
2016-09-26173.00175.00171.00173.0070001210000
2016-09-23176.00176.00172.00175.00210003674000
2016-09-21171.00174.00171.00174.00110001894000
2016-09-20173.00173.00171.00171.0090001551000
2016-09-16172.00173.00172.00173.005000863000
2016-09-15173.00173.00173.00173.0060001038000
2016-09-14171.00174.00171.00172.00140002424000
2016-09-13171.00174.00168.00173.0011000018919000
2016-09-12178.00178.00177.00178.00190003375000
2016-09-09178.00180.00178.00180.00140002500000
2016-09-08180.00181.00180.00181.00310005605000
2016-09-07180.00180.00179.00180.003000539000
2016-09-06180.00180.00180.00180.001000180000
2016-09-05180.00184.00178.00179.00310005585000
2016-09-02178.00181.00175.00180.00390006946000
2016-09-01180.00181.00179.00180.00130002332000
2016-08-31176.00179.00175.00179.00240004238000
2016-08-30177.00178.00177.00178.003000533000
2016-08-29179.00179.00179.00179.00110001969000
2016-08-26178.00178.00178.00178.001000178000
2016-08-25178.00178.00177.00177.0080001423000
2016-08-24179.00179.00177.00178.00140002486000
2016-08-23175.00179.00175.00178.003000532000
2016-08-22177.00177.00177.00177.001000177000
2016-08-19178.00180.00176.00177.00190003373000
2016-08-18178.00178.00177.00178.005000888000
2016-08-17182.00182.00180.00180.0060001084000
2016-08-16182.00182.00182.00182.001000182000
2016-08-1500
2016-08-12181.00185.00181.00181.00120002187000
2016-08-10180.00185.00180.00183.0080001453000
2016-08-09182.00182.00179.00182.00150002715000
2016-08-08185.00185.00183.00184.00130002389000
2016-08-05186.00186.00178.00182.00260004717000
2016-08-04180.00185.00176.00180.00260004647000
2016-08-0300
2016-08-02182.00183.00182.00182.0080001461000
2016-08-01182.00184.00181.00184.00130002374000
2016-07-29184.00186.00180.00186.00200003661000
2016-07-2800
2016-07-27190.00190.00178.00185.00290005364000
2016-07-26190.00190.00184.00187.00180003344000
2016-07-25192.00192.00187.00187.00110002089000
2016-07-22190.00190.00189.00189.002000379000
2016-07-21188.00190.00188.00190.0060001137000
2016-07-20186.00189.00183.00189.00210003921000
2016-07-19186.00186.00186.00186.002000372000
2016-07-15187.00189.00187.00187.0080001501000
2016-07-14185.00185.00185.00185.002000370000
2016-07-13186.00188.00182.00185.00480008892000
2016-07-12186.00187.00184.00184.00150002794000
2016-07-11181.00185.00180.00185.00110001997000
2016-07-08180.00181.00180.00181.003000541000
2016-07-07180.00181.00179.00181.00150002700000
2016-07-06183.00183.00177.00181.0090001612000
2016-07-05181.00185.00179.00185.00100001818000
2016-07-04180.00184.00178.00182.00290005237000
2016-07-01186.00186.00181.00181.0060001096000
2016-06-30175.00182.00175.00182.00200003570000
2016-06-29176.00177.00175.00177.00170003005000
2016-06-28168.00175.00165.00175.00210003546000
2016-06-27169.00173.00169.00170.00420007114000
2016-06-24189.00189.00161.00171.0011700019863000
2016-06-23182.00184.00182.00184.005000917000
2016-06-22182.00189.00182.00184.00120002228000
2016-06-21180.00184.00179.00183.00180003273000
2016-06-20176.00183.00176.00182.00200003590000
2016-06-17177.00180.00175.00176.00180003199000
2016-06-16178.00178.00172.00172.00400006980000
2016-06-15178.00180.00178.00180.00190003388000
2016-06-14184.00184.00173.00178.007100012801000
2016-06-13186.00187.00185.00185.00320005946000
2016-06-10192.00192.00188.00189.00260004918000
2016-06-09191.00191.00189.00190.00280005323000
2016-06-08191.00192.00190.00191.00210004000000
2016-06-07188.00215.00188.00191.0039600078016000
2016-06-06183.00185.00182.00185.00190003479000
2016-06-03183.00185.00183.00184.00530009756000
2016-06-02188.00188.00182.00184.009200017042000
2016-06-01191.00191.00189.00189.00450008546000
2016-05-31193.00193.00190.00191.00160003062000
2016-05-30190.00193.00189.00193.00290005556000
2016-05-27190.00192.00190.00191.00100001904000
2016-05-26192.00192.00191.00191.00120002293000
2016-05-25193.00193.00191.00192.00150002885000
2016-05-24190.00191.00189.00191.00260004936000
2016-05-23192.00193.00189.00191.00390007430000
2016-05-20188.00191.00188.00191.0080001513000
2016-05-19188.00192.00188.00189.00240004541000
2016-05-18190.00190.00185.00189.0010400019487000
2016-05-17188.00197.00188.00192.0013700026115000
2016-05-16192.00206.00189.00191.0031000060240000
2016-05-13227.00231.00224.00228.006300014289000
2016-05-12228.00229.00224.00227.00440009952000
2016-05-11226.00231.00225.00227.0013900031583000
2016-05-10222.00224.00221.00224.004600010258000
2016-05-09221.00223.00219.00222.00340007513000
2016-05-06216.00221.00215.00219.004600010039000
2016-05-02215.00217.00212.00216.006100013071000
2016-04-28218.00219.00214.00218.00340007374000
2016-04-27215.00221.00213.00221.005300011388000
2016-04-26221.00221.00213.00215.006500014048000
2016-04-25221.00221.00218.00220.00210004621000
2016-04-22219.00221.00218.00221.00290006375000
2016-04-21222.00222.00219.00219.005900013010000
2016-04-20220.00226.00217.00218.0011100024470000
2016-04-19215.00219.00215.00219.00330007179000
2016-04-18216.00216.00210.00213.005700012099000
2016-04-15219.00221.00218.00220.00200004380000
2016-04-14221.00225.00220.00221.006500014480000
2016-04-13222.00229.00220.00221.0013400029906000
2016-04-12211.00224.00211.00221.0017000037112000
2016-04-11205.00212.00204.00212.008000016654000
2016-04-08200.00203.00198.00202.00400008015000
2016-04-07201.00205.00201.00202.00300006069000
2016-04-06203.00203.00198.00200.00250005006000
2016-04-05204.00204.00197.00199.009800019645000
2016-04-04206.00209.00204.00205.007500015433000
2016-04-01218.00218.00208.00208.0010600022351000
2016-03-31215.00218.00214.00217.00300006473000
2016-03-30212.00216.00211.00215.004700010041000
2016-03-29210.00212.00210.00212.007400015617000
2016-03-28216.00216.00212.00213.005800012435000
2016-03-25223.00223.00216.00216.009800021383000
2016-03-24220.00222.00219.00220.005600012320000

   ※ 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