[8167 大証2部] 丸 久 日足 時系列データ

[8167 大証2部] 丸 久 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-2400
2012-02-23821.00821.00821.00821.0010082100
2012-02-2200
2012-02-21821.00821.00821.00821.00200164200
2012-02-20824.00824.00824.00824.00200164800
2012-02-1700
2012-02-1600
2012-02-1500
2012-02-1400
2012-02-1300
2012-02-1000
2012-02-0900
2012-02-0800
2012-02-07809.00809.00809.00809.0010080900
2012-02-06810.00810.00810.00810.0010081000
2012-02-0300
2012-02-02808.00808.00808.00808.00500404000
2012-02-0100
2012-01-31820.00820.00820.00820.00300246000
2012-01-30805.00820.00805.00819.00300244400
2012-01-27819.00820.00800.00800.0029002346900
2012-01-26820.00820.00820.00820.001000820000
2012-01-25825.00825.00825.00825.001100907500
2012-01-24819.00825.00819.00823.001100906200
2012-01-23816.00817.00814.00814.0015001224200
2012-01-20822.00822.00820.00822.001200985700
2012-01-19819.00820.00819.00820.001100901900
2012-01-18806.00810.00805.00810.0015001208800
2012-01-17802.00805.00802.00805.00600482700
2012-01-16812.00812.00810.00810.00400324600
2012-01-13809.00814.00809.00814.0033002674300
2012-01-12822.00822.00810.00815.0045003668500
2012-01-11839.00840.00825.00830.0022001832900
2012-01-10826.00843.00826.00838.00600500400
2012-01-06830.00830.00830.00830.0010083000
2012-01-05834.00834.00825.00825.001100908400
2012-01-04824.00824.00824.00824.00200164800
2011-12-30837.00837.00835.00835.00400334600
2011-12-29838.00838.00836.00836.00400334800
2011-12-28836.00839.00828.00839.0015001250600
2011-12-27839.00840.00828.00840.0022001844100
2011-12-26839.00839.00823.00828.0017001406900
2011-12-22835.00835.00832.00834.0012001000700
2011-12-21831.00831.00816.00820.0022001818700
2011-12-20831.00834.00831.00834.0013001081300
2011-12-19833.00833.00830.00830.00500415900
2011-12-16817.00820.00816.00820.001200981800
2011-12-15809.00815.00800.00815.001100888100
2011-12-14791.00800.00791.00798.00800638300
2011-12-13797.00803.00787.00787.0051004082200
2011-12-12803.00803.00797.00797.00200160000
2011-12-09802.00803.00802.00803.00500401200
2011-12-08804.00804.00801.00801.00200160500
2011-12-07808.00808.00808.00808.0010080800
2011-12-06808.00808.00808.00808.00200161600
2011-12-05824.00824.00806.00822.001100902100
2011-12-02814.00814.00804.00804.00200161800
2011-12-01832.00832.00818.00829.00300247900
2011-11-30835.00835.00821.00832.001000833300
2011-11-29824.00825.00810.00824.0020001643300
2011-11-28795.00812.00795.00810.0020001617400
2011-11-25795.00799.00783.00793.0056004451600
2011-11-24795.00795.00782.00795.0027002140700
2011-11-22790.00794.00785.00786.0043003395900
2011-11-21790.00798.00788.00798.0036002847200
2011-11-18791.00801.00780.00800.0093007386300
2011-11-17791.00791.00785.00785.001000789100
2011-11-16787.00800.00787.00788.00900714800
2011-11-15786.00800.00786.00792.00600475500
2011-11-14807.00807.00800.00800.0017001361400
2011-11-11815.00815.00815.00815.00500407500
2011-11-10820.00820.00815.00815.0013001064700
2011-11-09820.00820.00817.00820.00700573100
2011-11-08823.00826.00817.00817.001200987300
2011-11-07823.00823.00808.00823.0029002383900
2011-11-04822.00823.00822.00822.001100904300
2011-11-02823.00823.00822.00822.001200986500
2011-11-01820.00822.00820.00822.0020001640200
2011-10-31824.00824.00820.00820.0015001234800
2011-10-28824.00824.00818.00824.0014001151300
2011-10-27824.00824.00823.00823.001100906300
2011-10-26812.00824.00810.00824.0030002449000
2011-10-25811.00811.00804.00810.0037002998100
2011-10-24808.00810.00808.00810.00500404400
2011-10-21805.00805.00805.00805.00800644000
2011-10-20805.00805.00805.00805.00900724500
2011-10-19803.00805.00790.00805.0013001036300
2011-10-18789.00805.00789.00805.0016001269000
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-12794.00794.00789.00789.0030002371100
2011-10-11801.00801.00790.00790.0020001591600
2011-10-07801.00801.00801.00801.00200160200
2011-10-06795.00800.00795.00800.001200959300
2011-10-05804.00804.00795.00795.00300239900
2011-10-04802.00802.00802.00802.00200160400
2011-10-03803.00807.00802.00807.00300241200
2011-09-30802.00809.00802.00809.00600483800
2011-09-29798.00800.00798.00800.00200159800
2011-09-28800.00800.00799.00800.0015001199800
2011-09-27800.00800.00795.00796.001100878200
2011-09-26806.00806.00795.00795.0013001038900
2011-09-22802.00808.00802.00808.00700565000
2011-09-21804.00810.00792.00792.0022001764700
2011-09-20810.00811.00800.00810.0016001289300
2011-09-16800.00800.00800.00800.001200960000
2011-09-15809.00812.00800.00800.0023001852000
2011-09-14811.00811.00809.00809.001100891900
2011-09-13810.00811.00810.00811.001200972100
2011-09-12803.00811.00803.00811.0013001044900
2011-09-09813.00813.00803.00803.0021001697300
2011-09-08813.00813.00813.00813.00400325200
2011-09-07813.00818.00813.00813.001000813700
2011-09-06819.00819.00804.00813.0019001547400
2011-09-05816.00819.00815.00819.0015001223000
2011-09-02813.00815.00813.00815.00500407000
2011-09-01813.00813.00813.00813.001000813000
2011-08-31810.00813.00810.00813.00400324700
2011-08-30813.00813.00805.00805.00700566700
2011-08-29807.00809.00802.00809.0057004598400
2011-08-26819.00819.00812.00813.003010024617900
2011-08-25821.00821.00819.00819.0030002460700
2011-08-24822.00822.00820.00821.0015001232500
2011-08-23820.00820.00815.00815.0037003032000
2011-08-22818.00820.00817.00819.0026002127000
2011-08-19821.00821.00817.00817.0030002461200
2011-08-18820.00822.00820.00820.0016001312200
2011-08-17812.00820.00812.00820.0015001220300
2011-08-16818.00823.00818.00820.0021001720100
2011-08-15815.00818.00815.00818.0017001386300
2011-08-12809.00818.00809.00815.001000814900
2011-08-11786.00809.00786.00807.00800638900
2011-08-10796.00796.00782.00782.00300237300
2011-08-09793.00793.00754.00766.0046003565800
2011-08-08793.00796.00787.00793.0034002692300
2011-08-05793.00793.00784.00793.0015001188400
2011-08-04798.00798.00783.00793.0046003626000
2011-08-03810.00810.00785.00789.0054004317800
2011-08-02814.00814.00797.00812.0049003943700
2011-08-01819.00820.00800.00800.0054004382100
2011-07-29818.00819.00817.00818.0015001227000
2011-07-28818.00818.00811.00817.0024001957800
2011-07-27810.00818.00810.00818.0013001055600
2011-07-26809.00809.00802.00809.0055004432400
2011-07-25815.00815.00805.00807.0063005091800
2011-07-22816.00816.00809.00815.0046003735600
2011-07-21818.00818.00809.00815.0041003330900
2011-07-20819.00819.00813.00818.0037003014300
2011-07-19813.00815.00811.00812.0027002194300
2011-07-15817.00818.00806.00811.0043003492500
2011-07-14820.00824.00814.00814.0054004417200
2011-07-13818.00820.00813.00820.0022001796600
2011-07-12812.00818.00812.00818.0020001628800
2011-07-11819.00819.00812.00812.0016001299900
2011-07-08815.00815.00811.00812.0020001623700
2011-07-0700
2011-07-06820.00820.00811.00811.00500406400
2011-07-0500
2011-07-04812.00812.00812.00812.0010081200
2011-07-01820.00820.00811.00811.001200975000
2011-06-30820.00820.00816.00820.001200983600
2011-06-29819.00820.00818.00820.0017001392800
2011-06-28819.00820.00808.00820.001000818100
2011-06-27805.00819.00805.00819.0065005264500
2011-06-24811.00811.00809.00810.0017001376300
2011-06-23815.00818.00810.00818.0041003338100
2011-06-22813.00815.00813.00815.0029002359100
2011-06-21811.00813.00806.00813.0041003320300
2011-06-20808.00811.00805.00810.0055004447300
2011-06-17801.00810.00801.00810.0043003464400
2011-06-16799.00801.00799.00801.0043003440100
2011-06-15800.00801.00799.00799.0027002160400
2011-06-14801.00801.00801.00801.001100881100
2011-06-13800.00808.00800.00801.0015001202100
2011-06-10800.00800.00798.00800.0032002559700
2011-06-09810.00810.00800.00800.0031002493500
2011-06-08800.00810.00800.00810.001200965900
2011-06-07800.00801.00800.00800.0030002400500
2011-06-06808.00808.00800.00800.0026002092700
2011-06-03810.00810.00800.00808.0022001772900
2011-06-02811.00811.00809.00810.0027002189000
2011-06-01815.00815.00801.00811.0035002837500
2011-05-31810.00815.00809.00815.0028002271400
2011-05-30822.00822.00800.00810.0037002987900
2011-05-27825.00826.00816.00822.0075006166100
2011-05-26821.00823.00821.00823.0013001068500
2011-05-25825.00825.00821.00821.00500411400
2011-05-24819.00825.00819.00825.0014001153700
2011-05-23825.00826.00815.00825.0022001806100
2011-05-20827.00827.00825.00826.00500413200
2011-05-19827.00828.00826.00828.0022001818700
2011-05-18826.00826.00825.00826.0021001733600
2011-05-17830.00830.00808.00826.0027002210100
2011-05-16827.00830.00797.00830.0021001723800
2011-05-13827.00827.00827.00827.001000827000
2011-05-12828.00828.00825.00827.0019001572100
2011-05-11827.00828.00820.00828.0023001900700
2011-05-10834.00834.00821.00827.0016001330000
2011-05-09826.00835.00825.00835.0036002985000
2011-05-06825.00826.00824.00825.0030002473600
2011-05-02814.00824.00814.00824.001000820000
2011-04-28816.00817.00813.00813.0038003099700
2011-04-27815.00817.00813.00816.0056004563400
2011-04-26810.00815.00810.00815.0050004060400
2011-04-25808.00810.00808.00810.0058004688200
2011-04-22807.00808.00806.00808.0040003226300
2011-04-21806.00808.00799.00808.0031002497200
2011-04-20805.00809.00798.00808.0049003943600
2011-04-19802.00812.00796.00796.0047003769200
2011-04-18796.00805.00796.00802.0038003037100
2011-04-15799.00799.00791.00796.0032002549500
2011-04-14795.00800.00795.00800.0029002307800
2011-04-13790.00798.00782.00798.0048003784000
2011-04-12795.00795.00790.00795.0026002057000
2011-04-11790.00790.00779.00790.0022001728200
2011-04-08779.00787.00779.00787.00300234500
2011-04-07779.00779.00774.00774.00300232800
2011-04-06777.00777.00777.00777.0010077700
2011-04-05790.00790.00788.00789.00300236700
2011-04-04775.00775.00770.00770.00600464300
2011-04-01773.00789.00773.00774.00400310900
2011-03-31785.00789.00763.00788.0017001336700
2011-03-30770.00770.00770.00770.00300231000
2011-03-29790.00790.00790.00790.00600474000
2011-03-28780.00790.00780.00790.00200157000
2011-03-25786.00789.00782.00789.0015001179100
2011-03-24784.00790.00770.00780.0022001726500
2011-03-23795.00799.00785.00791.0028002217600
2011-03-22780.00795.00765.00795.0024001869900
2011-03-18725.00779.00725.00779.0074005512300
2011-03-17695.00700.00692.00700.00700487200
2011-03-16690.00725.00690.00691.0027001897100
2011-03-15730.00730.00605.00690.0050003396000
2011-03-14736.00745.00670.00745.0065004582400
2011-03-11799.00799.00796.00796.001200958200
2011-03-10797.00799.00797.00799.0017001355100
2011-03-09801.00801.00797.00797.0020001599700
2011-03-08795.00802.00795.00801.0030002394200
2011-03-07800.00800.00793.00794.0027002152300
2011-03-04800.00800.00800.00800.001100880000
2011-03-03794.00800.00789.00800.0014001112000
2011-03-02789.00794.00788.00794.0021001658600
2011-03-01794.00794.00775.00789.0031002440800
2011-02-28788.00794.00775.00794.0015001179500
2011-02-25780.00780.00763.00780.0026002012500
2011-02-24795.00795.00772.00781.0086006793600
2011-02-23811.00813.00802.00810.002980024143200
2011-02-22811.00814.00810.00814.0029002355300
2011-02-21810.00815.00810.00811.0036002920700

   ※ 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