[8209 大証2部] フレンドリー 日足 時系列データ

[8209 大証2部] フレンドリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12298.00300.00298.00300.0070002090000
2013-07-11298.00299.00298.00299.002000597000
2013-07-1000
2013-07-09298.00299.00297.00298.0050001490000
2013-07-08297.00298.00297.00298.0080002381000
2013-07-05294.00296.00292.00296.0060001761000
2013-07-04290.00291.00290.00291.0050001451000
2013-07-03287.00289.00287.00289.002000576000
2013-07-02286.00287.00286.00287.003000860000
2013-07-01288.00289.00285.00286.0070002009000
2013-06-28288.00288.00288.00288.003000864000
2013-06-27285.00285.00283.00283.0050001423000
2013-06-26284.00287.00283.00287.0060001710000
2013-06-25283.00285.00283.00284.0080002273000
2013-06-24282.00282.00282.00282.003000846000
2013-06-21283.00283.00280.00282.0060001692000
2013-06-20283.00283.00282.00282.002000565000
2013-06-19282.00282.00281.00281.003000845000
2013-06-18280.00281.00280.00281.002000561000
2013-06-17276.00276.00276.00276.003000828000
2013-06-14276.00281.00276.00276.003000833000
2013-06-13283.00283.00271.00276.0080002231000
2013-06-12268.00279.00268.00279.0050001354000
2013-06-11265.00265.00265.00265.002000530000
2013-06-10258.00267.00258.00267.0050001312000
2013-06-07262.00262.00255.00258.0060001551000
2013-06-06270.00273.00262.00262.00190005039000
2013-06-05275.00275.00273.00273.0060001647000
2013-06-04282.00282.00273.00276.0090002493000
2013-06-03286.00286.00286.00286.0050001430000
2013-05-31282.00282.00282.00282.0040001128000
2013-05-30282.00282.00282.00282.0050001410000
2013-05-29285.00286.00285.00286.002000571000
2013-05-28283.00283.00283.00283.0040001132000
2013-05-27284.00286.00282.00286.0070001989000
2013-05-24285.00286.00285.00286.0080002283000
2013-05-23286.00293.00286.00288.0040001154000
2013-05-22288.00296.00284.00296.00140004058000
2013-05-21287.00287.00287.00287.001000287000
2013-05-20290.00290.00288.00289.0050001447000
2013-05-17288.00288.00288.00288.0060001728000
2013-05-16292.00295.00288.00288.00170004940000
2013-05-15291.00296.00291.00293.0060001758000
2013-05-14294.00297.00294.00297.0050001476000
2013-05-13292.00297.00289.00294.00150004398000
2013-05-10292.00292.00289.00289.00110003201000
2013-05-09288.00288.00287.00287.0050001439000
2013-05-08287.00289.00287.00288.0070002017000
2013-05-07277.00287.00277.00287.00100002816000
2013-05-02275.00277.00275.00277.0060001658000
2013-05-01275.00275.00274.00274.003000823000
2013-04-30274.00274.00273.00274.0060001642000
2013-04-26274.00274.00274.00274.001000274000
2013-04-25270.00275.00269.00272.00140003794000
2013-04-24268.00269.00268.00269.0040001074000
2013-04-23268.00268.00265.00266.00120003193000
2013-04-22268.00270.00268.00268.0050001342000
2013-04-19261.00263.00260.00263.0040001047000
2013-04-18259.00259.00259.00259.003000777000
2013-04-17259.00259.00259.00259.0050001295000
2013-04-16256.00260.00254.00260.0040001025000
2013-04-15256.00256.00256.00256.002000512000
2013-04-12254.00259.00253.00253.003000766000
2013-04-11255.00257.00255.00255.0060001533000
2013-04-10253.00253.00251.00252.0080002015000
2013-04-09257.00257.00254.00256.0070001793000
2013-04-08260.00260.00257.00257.00150003890000
2013-04-05263.00265.00258.00262.00120003130000
2013-04-04254.00256.00254.00255.003000765000
2013-04-03250.00271.00250.00260.00100002589000
2013-04-02245.00246.00241.00246.00150003671000
2013-04-01262.00262.00250.00250.00200005174000
2013-03-29275.00275.00270.00270.0080002174000
2013-03-28279.00279.00274.00275.00170004697000
2013-03-27278.00283.00278.00279.003700010342000
2013-03-26299.00312.00298.00312.004800014448000
2013-03-25298.00299.00297.00299.00200005963000
2013-03-22296.00298.00296.00298.0080002376000
2013-03-21291.00296.00291.00296.0090002650000
2013-03-19291.00294.00291.00294.0070002053000
2013-03-18290.00292.00290.00291.0060001747000
2013-03-15287.00290.00287.00290.0060001725000
2013-03-14287.00287.00286.00286.0040001147000
2013-03-13284.00285.00284.00285.0040001138000
2013-03-12283.00284.00282.00284.0080002262000
2013-03-11280.00283.00280.00280.00150004209000
2013-03-08280.00280.00278.00280.0060001676000
2013-03-07278.00278.00278.00278.003000834000
2013-03-06272.00276.00272.00276.0050001373000
2013-03-05272.00273.00272.00272.0050001362000
2013-03-04268.00272.00268.00272.0080002162000
2013-03-01270.00270.00267.00268.0060001612000
2013-02-28270.00270.00270.00270.0040001080000
2013-02-27268.00269.00266.00269.0050001336000
2013-02-26261.00266.00261.00266.0080002103000
2013-02-25261.00264.00261.00264.0070001832000
2013-02-22260.00261.00260.00261.002000521000
2013-02-21260.00260.00259.00259.002000519000
2013-02-20257.00261.00257.00261.002000518000
2013-02-19250.00261.00250.00261.0070001792000
2013-02-18249.00250.00241.00250.0050001226000
2013-02-15255.00255.00255.00255.003000765000
2013-02-14260.00263.00255.00256.00110002846000
2013-02-13264.00264.00262.00262.0050001314000
2013-02-12267.00268.00264.00264.00100002657000
2013-02-08263.00266.00263.00266.003000792000
2013-02-07262.00263.00262.00263.0040001049000
2013-02-06265.00267.00264.00264.0090002388000
2013-02-05261.00265.00261.00265.0050001317000
2013-02-04259.00262.00257.00262.0090002329000
2013-02-01249.00252.00248.00252.0090002249000
2013-01-31245.00248.00245.00248.003000738000
2013-01-30240.00244.00240.00244.0060001453000
2013-01-29242.00245.00240.00240.004000972000
2013-01-28238.00239.00238.00239.003000715000
2013-01-25237.00238.00235.00238.0050001184000
2013-01-24235.00235.00234.00235.004000939000
2013-01-23235.00235.00235.00235.001000235000
2013-01-22233.00237.00233.00235.004000940000
2013-01-21233.00235.00233.00233.004000934000
2013-01-18233.00233.00233.00233.0060001398000
2013-01-17234.00234.00233.00233.002000467000
2013-01-16235.00235.00233.00235.0070001640000
2013-01-15235.00235.00231.00235.004000934000
2013-01-11231.00233.00231.00233.0060001392000
2013-01-10231.00233.00230.00230.00150003455000
2013-01-09230.00232.00230.00232.002000462000
2013-01-08228.00231.00228.00230.0080001838000
2013-01-07230.00230.00228.00228.0050001145000
2013-01-04230.00232.00227.00227.00160003654000
2012-12-28229.00229.00227.00227.0060001367000
2012-12-27228.00230.00228.00230.00120002747000
2012-12-26228.00228.00228.00228.0050001140000
2012-12-25228.00228.00226.00228.0090002046000
2012-12-21227.00228.00226.00227.0080001816000
2012-12-20229.00229.00227.00228.004000913000
2012-12-19226.00227.00225.00227.0090002036000
2012-12-18228.00228.00224.00227.0050001132000
2012-12-17223.00226.00223.00226.0060001348000
2012-12-14223.00224.00223.00224.004000893000
2012-12-13225.00225.00223.00223.0060001345000
2012-12-12225.00226.00224.00224.0060001352000
2012-12-11226.00226.00225.00225.002000451000
2012-12-10228.00228.00225.00225.003000681000
2012-12-07224.00225.00224.00225.004000897000
2012-12-06225.00225.00224.00224.002000449000
2012-12-05224.00225.00224.00225.004000899000
2012-12-04226.00226.00224.00225.0060001351000
2012-12-03226.00226.00226.00226.0070001582000
2012-11-30221.00222.00221.00222.002000443000
2012-11-29222.00222.00222.00222.002000444000
2012-11-28223.00223.00222.00222.002000445000
2012-11-27224.00225.00224.00225.002000449000
2012-11-26221.00224.00221.00224.0050001110000
2012-11-22218.00219.00218.00219.003000655000
2012-11-21218.00218.00216.00218.0060001305000
2012-11-20217.00218.00217.00217.0070001520000
2012-11-19216.00217.00216.00217.0070001513000
2012-11-16215.00216.00215.00216.003000647000
2012-11-15214.00215.00214.00215.003000644000
2012-11-14215.00215.00215.00215.002000430000
2012-11-13216.00216.00216.00216.003000648000
2012-11-1200
2012-11-09215.00215.00215.00215.004000860000
2012-11-08216.00218.00215.00215.003000649000
2012-11-07218.00219.00217.00217.004000872000
2012-11-06218.00218.00218.00218.001000218000
2012-11-05216.00217.00216.00216.0050001081000
2012-11-02214.00215.00214.00215.003000643000
2012-11-01214.00214.00214.00214.001000214000
2012-10-31213.00213.00213.00213.0060001278000
2012-10-30213.00213.00213.00213.001000213000
2012-10-29215.00215.00213.00213.002000428000
2012-10-26213.00215.00213.00215.003000643000
2012-10-25213.00213.00212.00212.002000425000
2012-10-24211.00212.00211.00212.004000846000
2012-10-23213.00213.00212.00212.003000638000
2012-10-22213.00213.00213.00213.003000639000
2012-10-19213.00215.00213.00215.0050001068000
2012-10-18213.00213.00212.00212.004000851000
2012-10-17212.00213.00212.00212.003000637000
2012-10-16213.00213.00213.00213.002000426000
2012-10-15214.00214.00213.00213.002000427000
2012-10-12213.00213.00213.00213.001000213000
2012-10-11211.00211.00211.00211.003000633000
2012-10-10211.00215.00211.00211.004000849000
2012-10-09212.00212.00212.00212.002000424000
2012-10-05212.00212.00212.00212.003000636000
2012-10-04213.00213.00213.00213.003000639000
2012-10-03213.00213.00213.00213.002000426000
2012-10-0200
2012-10-01215.00215.00213.00213.0060001285000
2012-09-28217.00217.00215.00215.0050001079000
2012-09-27216.00217.00216.00217.004000867000
2012-09-26215.00216.00213.00216.00200004296000
2012-09-25234.00235.00230.00231.00210004884000
2012-09-24227.00234.00227.00234.00220005042000
2012-09-21228.00229.00227.00227.00100002277000
2012-09-20227.00227.00227.00227.0060001362000
2012-09-19227.00228.00227.00227.004000909000
2012-09-18230.00230.00225.00226.0090002048000
2012-09-14230.00231.00230.00231.0090002074000
2012-09-13228.00228.00226.00228.0050001137000
2012-09-12224.00226.00224.00225.00120002704000
2012-09-11223.00223.00223.00223.002000446000
2012-09-10224.00224.00223.00223.003000670000
2012-09-07224.00224.00223.00223.003000671000
2012-09-06222.00222.00222.00222.001000222000
2012-09-05224.00224.00223.00223.004000894000
2012-09-04223.00224.00223.00224.003000670000
2012-09-03222.00223.00222.00223.004000890000
2012-08-31222.00222.00222.00222.001000222000
2012-08-30223.00223.00222.00222.002000445000
2012-08-29221.00224.00221.00223.0050001110000
2012-08-28221.00222.00221.00222.002000443000
2012-08-27221.00221.00219.00219.0050001101000
2012-08-24220.00220.00218.00218.003000658000
2012-08-23218.00220.00218.00219.0050001094000
2012-08-22220.00220.00218.00218.002000438000
2012-08-21217.00217.00217.00217.003000651000
2012-08-20217.00217.00217.00217.003000651000
2012-08-17216.00216.00216.00216.002000432000
2012-08-16214.00214.00214.00214.001000214000
2012-08-15214.00214.00214.00214.001000214000
2012-08-14214.00214.00213.00214.004000854000
2012-08-13212.00214.00212.00213.004000853000
2012-08-10212.00212.00212.00212.002000424000
2012-08-09216.00216.00214.00215.004000859000
2012-08-08215.00215.00215.00215.0050001075000
2012-08-07214.00215.00214.00215.003000644000
2012-08-0600
2012-08-03214.00215.00214.00215.003000643000
2012-08-02217.00218.00217.00217.0050001086000
2012-08-01212.00216.00212.00216.0050001071000
2012-07-3100
2012-07-3000
2012-07-27210.00214.00210.00214.002000424000
2012-07-26214.00214.00210.00210.003000634000
2012-07-25209.00213.00209.00212.003000634000
2012-07-24212.00212.00208.00208.0080001683000
2012-07-2300
2012-07-20216.00216.00213.00213.002000429000
2012-07-19215.00215.00215.00215.001000215000
2012-07-18213.00213.00213.00213.001000213000
2012-07-17212.00212.00212.00212.003000636000
2012-07-13212.00212.00212.00212.001000212000
2012-07-1200
2012-07-11216.00216.00214.00214.0060001287000
2012-07-1000
2012-07-09216.00216.00214.00214.003000646000

   ※ 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