[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 
2017-11-244135.004385.004130.004350.0028000119851500
2017-11-223985.004135.003880.004065.001710068269000
2017-11-214000.004005.003810.003870.002030079559500
2017-11-203800.004065.003725.003925.0027200107326000
2017-11-173490.004145.003490.003815.0072300273028000
2017-11-163380.003500.003305.003450.001980067465500
2017-11-153390.003500.003280.003385.0044600152183500
2017-11-143275.003380.003190.003325.0045500149867000
2017-11-133315.003345.003150.003150.0032300104944500
2017-11-103160.003265.003140.003220.00940030257000
2017-11-093365.003460.003080.003195.0044000142375500
2017-11-083205.003330.003165.003330.001660053441500
2017-11-073335.003515.003145.003175.0088300293836000
2017-11-063190.003270.003150.003220.001760056423000
2017-11-023175.003240.003140.003200.001830058364500
2017-11-013235.003250.003160.003205.001830058526500
2017-10-313350.003350.003260.003260.00950031487500
2017-10-303390.003405.003315.003375.001570052770000
2017-10-273350.003460.003335.003410.002590087648500
2017-10-263270.003335.003265.003310.001360044914500
2017-10-253205.003280.003200.003245.001150037129000
2017-10-243150.003205.003135.003185.00910028846000
2017-10-233105.003195.003100.003195.002990094350500
2017-10-203010.003050.002970.003010.001470044141700
2017-10-193080.003170.003010.003060.00980030332000
2017-10-183115.003170.003100.003100.00530016526500
2017-10-173070.003135.003070.003115.00860026688500
2017-10-163110.003160.003040.003060.001550047942000
2017-10-133075.003180.003060.003100.00760023556500
2017-10-123185.003235.002980.003055.001680051962500
2017-10-113280.003280.003160.003160.00890028460500
2017-10-103145.003290.003100.003290.001330042940000
2017-10-063030.003150.002980.003100.001220037252800
2017-10-053190.003190.002980.003000.002910089386700
2017-10-043190.003205.003160.003160.00570018095000
2017-10-033135.003210.003135.003175.001120035587500
2017-10-023350.003380.003100.003130.001520048449500
2017-09-293385.003395.003275.003280.00850028209500
2017-09-283085.003385.003085.003360.0048100158389000
2017-09-273030.003150.002994.003110.001220037254400
2017-09-26303.00303.00293.00298.0014900044210000
2017-09-25294.00306.00294.00299.0013800041349000
2017-09-22305.00305.00293.00297.0020500060893000
2017-09-21316.00319.00295.00307.00363000111087000
2017-09-20314.00338.00298.00310.00716000227981000
2017-09-19299.00348.00299.00325.001671000540815000
2017-09-15277.00309.00273.00286.00712000206709000
2017-09-14282.00282.00270.00278.0026800073866000
2017-09-13281.00286.00277.00278.0017800049897000
2017-09-12271.00290.00271.00276.00465000129401000
2017-09-11261.00266.00257.00265.0018400048148000
2017-09-08252.00261.00251.00254.0016400041803000
2017-09-07253.00258.00244.00253.0019400048900000
2017-09-06237.00252.00234.00247.0034700084449000
2017-09-05280.00280.00240.00246.001004000253494000
2017-09-04277.00282.00258.00279.00617000167545000
2017-09-01279.00283.00266.00283.001134000310703000
2017-08-31269.00303.00261.00298.0038480001086482000
2017-08-30246.00249.00238.00241.0032100078144000
2017-08-29229.00244.00225.00243.00554000132492000
2017-08-28222.00233.00222.00230.0013100030007000
2017-08-25219.00228.00217.00224.0010100022483000
2017-08-24218.00218.00215.00217.00210004533000
2017-08-23218.00222.00217.00218.007000015345000
2017-08-22215.00218.00213.00214.00460009899000
2017-08-21211.00217.00211.00216.007300015598000
2017-08-18210.00212.00207.00209.0012000025149000
2017-08-17216.00218.00212.00214.0011400024485000
2017-08-16208.00218.00207.00218.0018400039268000
2017-08-15207.00209.00204.00207.007800016084000
2017-08-14206.00207.00203.00204.0014900030597000
2017-08-10214.00218.00206.00206.0035100074089000
2017-08-09220.00222.00209.00216.00527000113870000
2017-08-08241.00248.00217.00220.001230000281391000
2017-08-07252.00268.00225.00233.0045180001106779000
2017-08-04225.00226.00215.00220.0025800057071000
2017-08-03212.00232.00208.00225.00488000107823000
2017-08-02212.00213.00206.00210.0022600047420000
2017-08-01215.00222.00211.00213.0020700044790000
2017-07-31233.00245.00208.00213.001744000396230000
2017-07-28195.00219.00194.00219.00744000154168000
2017-07-27194.00194.00192.00193.00500009653000
2017-07-26196.00196.00193.00194.00280005438000
2017-07-25192.00198.00191.00196.006600012820000
2017-07-24192.00192.00188.00190.007100013478000
2017-07-21192.00192.00191.00192.00220004214000
2017-07-20191.00192.00190.00192.00130002485000
2017-07-19191.00191.00189.00191.00350006641000
2017-07-18190.00191.00189.00191.00230004357000
2017-07-14190.00191.00187.00190.007800014749000
2017-07-13190.00191.00190.00191.00520009887000
2017-07-12191.00191.00190.00191.00240004579000
2017-07-11193.00193.00192.00192.00390007520000
2017-07-10193.00193.00191.00193.00480009201000
2017-07-07194.00194.00191.00193.00260004991000
2017-07-06194.00196.00192.00193.00280005427000
2017-07-05194.00196.00194.00195.00140002730000
2017-07-04195.00195.00193.00193.00210004081000
2017-07-03194.00196.00193.00195.00120002340000
2017-06-30195.00195.00192.00194.00300005816000
2017-06-29194.00196.00193.00196.00240004668000
2017-06-28196.00196.00191.00194.006500012570000
2017-06-27197.00200.00196.00196.00310006154000
2017-06-26193.00198.00193.00196.005300010362000
2017-06-23193.00194.00192.00194.00170003278000
2017-06-22192.00192.00192.00192.0090001728000
2017-06-21193.00194.00191.00192.00180003471000
2017-06-20192.00192.00191.00192.0060001151000
2017-06-19193.00193.00191.00191.0060001153000
2017-06-16193.00193.00190.00192.00370007077000
2017-06-15194.00194.00191.00193.00310005961000
2017-06-14194.00195.00194.00194.00120002334000
2017-06-13194.00195.00193.00193.00200003879000
2017-06-12193.00194.00193.00194.0060001159000
2017-06-09192.00192.00191.00192.00170003257000
2017-06-08191.00192.00190.00190.00170003251000
2017-06-07190.00192.00190.00191.0070001337000
2017-06-06191.00193.00190.00190.00370007085000
2017-06-05190.00191.00190.00191.00110002095000
2017-06-02189.00192.00189.00190.008100015389000
2017-06-01192.00192.00186.00189.0017600033264000
2017-05-31188.00218.00188.00189.001572000318586000
2017-05-30189.00190.00187.00187.00150002817000
2017-05-29189.00190.00189.00190.005000946000
2017-05-26189.00189.00189.00189.0070001323000
2017-05-25191.00191.00188.00190.00220004175000
2017-05-24191.00191.00190.00190.0090001713000
2017-05-23189.00190.00189.00189.0060001136000
2017-05-22190.00192.00189.00190.00220004181000
2017-05-19190.00192.00190.00192.0080001529000
2017-05-18189.00190.00188.00190.00250004736000
2017-05-17190.00192.00188.00192.00410007794000
2017-05-16187.00192.00181.00192.0024900046359000
2017-05-15200.00202.00198.00200.00450009001000
2017-05-12205.00205.00200.00202.006300012795000
2017-05-11200.00204.00199.00204.005200010511000
2017-05-10200.00203.00199.00200.008400016854000
2017-05-09198.00202.00197.00200.00490009758000
2017-05-08197.00198.00197.00198.00490009667000
2017-05-02197.00198.00195.00196.005700011195000
2017-05-01197.00197.00192.00194.007500014665000
2017-04-28192.00193.00190.00192.00320006130000
2017-04-27190.00192.00190.00192.0080001534000
2017-04-26190.00191.00190.00190.00170003238000
2017-04-25189.00190.00188.00189.00150002838000
2017-04-24187.00188.00187.00188.0080001502000
2017-04-21187.00188.00185.00187.00150002792000
2017-04-20187.00187.00187.00187.001000187000
2017-04-19186.00186.00185.00186.0090001673000
2017-04-18186.00187.00186.00186.0070001306000
2017-04-1700
2017-04-14182.00188.00182.00188.00230004227000
2017-04-13184.00185.00182.00184.00280005137000
2017-04-12187.00187.00183.00184.005800010690000
2017-04-11191.00191.00186.00189.008900016716000
2017-04-10190.00192.00190.00191.00370007046000
2017-04-07194.00195.00189.00191.008100015554000
2017-04-06197.00197.00193.00193.00160003118000
2017-04-05196.00197.00194.00194.00330006438000
2017-04-04201.00201.00195.00196.00390007697000
2017-04-03200.00201.00200.00201.00140002810000
2017-03-31201.00201.00199.00200.00210004202000
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

   ※ 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