[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 
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
2016-03-23219.00221.00218.00221.0012600027614000
2016-03-22225.00225.00219.00221.0013700030355000
2016-03-18225.00227.00222.00223.0011200025031000
2016-03-17227.00236.00224.00225.0014800033884000
2016-03-16225.00231.00222.00227.0022100049871000
2016-03-15240.00242.00224.00229.0037900087333000
2016-03-14229.00241.00224.00229.00507000116868000
2016-03-11280.00300.00228.00233.0043400001164486000
2016-03-10230.00248.00222.00248.00913000220133000
2016-03-09189.00200.00189.00198.0012300023997000
2016-03-08190.00191.00186.00188.005700010733000
2016-03-07189.00192.00187.00190.006800012911000
2016-03-04189.00189.00186.00188.008000015018000
2016-03-03188.00191.00184.00187.005900011050000
2016-03-02190.00190.00186.00186.00300005623000
2016-03-01186.00186.00181.00185.00240004420000
2016-02-29184.00187.00184.00186.00150002780000
2016-02-26187.00187.00184.00184.00180003346000
2016-02-25180.00186.00180.00182.00510009302000
2016-02-24180.00182.00179.00180.00250004500000
2016-02-23188.00188.00182.00183.00170003139000
2016-02-22180.00187.00180.00184.00460008444000
2016-02-19185.00186.00179.00182.009800017753000
2016-02-18186.00190.00186.00189.00300005617000
2016-02-17184.00189.00183.00185.007500013876000
2016-02-16181.00187.00181.00186.00360006614000
2016-02-15181.00185.00176.00181.007400013330000
2016-02-12178.00183.00169.00174.0018100031854000
2016-02-10194.00196.00185.00191.0019400036839000
2016-02-09210.00211.00186.00191.0045600089316000
2016-02-08222.00225.00211.00217.0034300074425000
2016-02-05235.00241.00231.00241.005600013206000
2016-02-04239.00239.00232.00238.006100014414000
2016-02-03235.00239.00234.00238.00360008513000
2016-02-02239.00240.00236.00238.00360008586000
2016-02-01240.00244.00236.00239.006500015524000
2016-01-29231.00242.00227.00239.006000014184000
2016-01-28232.00234.00229.00231.00290006707000
2016-01-27226.00233.00226.00232.00370008487000
2016-01-26225.00225.00220.00223.00330007365000
2016-01-25231.00231.00225.00225.00400009099000
2016-01-22216.00224.00216.00223.006500014220000
2016-01-21218.00221.00209.00212.008500018315000
2016-01-20226.00227.00217.00218.006700014800000
2016-01-19225.00230.00222.00225.00390008806000
2016-01-18221.00226.00219.00225.0011300025066000
2016-01-15237.00238.00229.00229.004900011369000
2016-01-14231.00234.00225.00229.0010300023582000
2016-01-13234.00243.00234.00238.0010800025717000
2016-01-12246.00251.00227.00233.0024600059257000
2016-01-08238.00246.00235.00244.009700023543000
2016-01-07240.00241.00233.00239.005600013299000
2016-01-06234.00241.00234.00241.006600015664000
2016-01-05225.00238.00225.00235.009600022236000
2016-01-04227.00229.00224.00227.005600012669000
2015-12-30227.00229.00226.00229.00320007296000
2015-12-29224.00229.00223.00227.00220004983000
2015-12-28219.00224.00217.00224.006900015225000
2015-12-25226.00228.00218.00218.0015700034858000
2015-12-24235.00235.00225.00227.006700015348000
2015-12-22230.00234.00230.00233.005100011808000
2015-12-21230.00231.00228.00230.008200018792000
2015-12-18242.00247.00234.00234.008900021401000
2015-12-17245.00245.00240.00242.005100012366000
2015-12-16245.00248.00240.00240.006700016388000
2015-12-15250.00254.00239.00239.0018900046316000
2015-12-14251.00255.00245.00250.0013000032471000
2015-12-11249.00259.00248.00259.0011400029035000
2015-12-10240.00251.00240.00247.009700023872000
2015-12-09238.00242.00238.00242.006400015394000
2015-12-08242.00242.00240.00240.00330007941000
2015-12-07243.00245.00240.00243.005700013786000
2015-12-04244.00245.00237.00240.0010300024705000
2015-12-03252.00252.00246.00247.004200010455000
2015-12-02247.00252.00246.00252.005900014746000
2015-12-01243.00247.00243.00247.005300012968000

   ※ 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