[8216 大証2部] ど ん 日足 時系列データ

[8216 大証2部] ど ん (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-0218.0021.0016.0016.0078900014266000
2010-07-0120.0021.0018.0018.004510008708000
2010-06-3019.0020.0018.0019.0054500010323000
2010-06-2919.0020.0018.0019.003320006319000
2010-06-2820.0020.0018.0019.003290006328000
2010-06-2518.0019.0017.0019.002680004837000
2010-06-2419.0019.0018.0018.003930007211000
2010-06-2320.0021.0019.0019.0051000010041000
2010-06-2219.0024.0018.0020.00104500022541000
2010-06-2122.0023.0018.0021.0059300011834000
2010-06-1833.0036.0021.0021.00273100075086000
2010-06-1717.0034.0017.0033.004175000108359000
2010-06-1618.0018.0016.0017.001260002170000
2010-06-1517.0018.0017.0017.001170001990000
2010-06-1417.0018.0016.0017.001260002150000
2010-06-1117.0017.0017.0017.00900001530000
2010-06-1017.0018.0017.0017.003160005390000
2010-06-0916.0019.0016.0018.0069300012146000
2010-06-0815.0018.0015.0017.005180008383000
2010-06-0715.0022.0014.0016.00190700032367000
2010-06-0417.0019.0016.0017.002670004725000
2010-06-0317.0018.0016.0017.003560005965000
2010-06-0215.0022.0015.0017.0076400013933000
2010-06-0116.0017.0015.0016.003550005643000
2010-05-3117.0017.0016.0016.002890004771000
2010-05-2816.0018.0016.0017.002840004706000
2010-05-2718.0018.0016.0017.003420006022000
2010-05-2619.0022.0019.0020.002210004479000
2010-05-2519.0019.0019.0019.00700001330000
2010-05-2419.0020.0019.0019.00720001407000
2010-05-2118.0020.0018.0020.001760003261000
2010-05-2023.0023.0019.0021.003650007527000
2010-05-1922.0030.0019.0022.00224200054110000
2010-05-1822.0023.0019.0021.0063000013016000
2010-05-1724.0025.0023.0023.002620006197000
2010-05-1425.0027.0024.0026.003950009982000
2010-05-1330.0030.0025.0027.0057800016102000
2010-05-1233.0034.0030.0031.002830009079000
2010-05-1135.0035.0034.0034.001150003936000
2010-05-1034.0035.0034.0034.001690005788000
2010-05-0736.0036.0034.0035.002320008097000
2010-05-0636.0041.0036.0036.00120800046152000
2010-04-3036.0037.0035.0035.0040600014424000
2010-04-2836.0037.0035.0036.001570005647000
2010-04-2737.0037.0036.0037.002200008040000
2010-04-2639.0039.0037.0037.0048300018121000
2010-04-2340.0041.0037.0039.00104100040745000
2010-04-2241.0044.0040.0041.00107700044749000
2010-04-2138.0047.0038.0042.004026000165629000
2010-04-2038.0044.0035.0036.003032000118459000
2010-04-1937.0037.0034.0036.0094900033445000
2010-04-1637.0040.0036.0038.00161900061791000
2010-04-1539.0043.0036.0038.004302000167816000
2010-04-1451.0055.0046.0046.002108000105370000
2010-04-1378.0078.0075.0076.001160008877000
2010-04-1280.0081.0078.0078.00830006571000
2010-04-0981.0081.0077.0079.00970007642000
2010-04-0880.0081.0079.0081.00740005881000
2010-04-0774.0084.0072.0077.0033800026460000
2010-04-0672.0073.0072.0073.00260001886000
2010-04-0573.0073.0071.0072.00630004553000
2010-04-0271.0074.0070.0074.00570004099000
2010-04-0170.0071.0070.0071.0014000985000
2010-03-3171.0072.0069.0070.00970006864000
2010-03-3070.0071.0069.0070.00370002590000
2010-03-2971.0071.0070.0071.00210001490000
2010-03-2668.0070.0068.0070.00330002278000
2010-03-2569.0070.0068.0069.00420002894000
2010-03-2469.0071.0069.0069.00230001606000
2010-03-2371.0072.0069.0070.00850005983000
2010-03-1973.0074.0072.0072.00880006406000
2010-03-1871.0074.0071.0074.001250009007000
2010-03-1769.0071.0069.0071.00710004956000
2010-03-1667.0073.0066.0071.0028400019900000
2010-03-1567.0069.0065.0068.0016300010884000
2010-03-1270.0070.0067.0068.00970006634000
2010-03-1172.0072.0069.0070.00770005406000
2010-03-1068.0073.0068.0072.0018900013290000
2010-03-0971.0072.0070.0071.00960006772000
2010-03-0871.0073.0071.0072.0014200010183000
2010-03-0571.0074.0070.0071.0015000010727000
2010-03-0471.0073.0071.0072.0019800014168000
2010-03-0372.0077.0071.0076.0033900024955000
2010-03-0285.0085.0078.0079.0029800024344000
2010-03-0189.0089.0086.0087.0019300016911000
2010-02-2690.0098.0090.0095.0017600016605000
2010-02-2590.0090.0089.0090.00220001970000
2010-02-2491.0091.0090.0090.00270002453000
2010-02-2393.0093.0091.0093.00180001661000
2010-02-2293.0097.0092.0093.00900008516000
2010-02-1994.0095.0091.0092.00610005663000
2010-02-1894.0096.0093.0096.00580005480000
2010-02-1789.00106.0089.0097.0046500045739000
2010-02-1688.0089.0087.0088.00360003154000
2010-02-1590.0091.0088.0089.00560004991000
2010-02-1294.0094.0092.0093.00190001775000
2010-02-1094.0094.0091.0093.00320002967000
2010-02-0994.0095.0092.0094.00260002435000
2010-02-0899.0099.0095.0095.00490004728000
2010-02-0599.00100.0094.0099.00650006292000
2010-02-0499.00100.0097.0098.00190001871000
2010-02-0398.00105.0097.0098.0018800019067000
2010-02-02105.00107.0087.0098.0021500021004000
2010-02-01110.00110.00105.00107.0017600018935000
2010-01-29115.00116.00114.00115.00250002874000
2010-01-28116.00117.00115.00117.00160001854000
2010-01-27116.00116.00114.00116.00290003347000
2010-01-26116.00119.00116.00116.00420004936000
2010-01-25118.00118.00113.00116.00760008777000
2010-01-22118.00120.00116.00119.00600007112000
2010-01-21125.00125.00117.00119.0013400016138000
2010-01-20124.00128.00123.00127.00780009797000
2010-01-19120.00123.00118.00123.00660007943000
2010-01-18117.00120.00116.00120.00840009913000
2010-01-15116.00120.00116.00118.009900011673000
2010-01-14115.00123.00113.00119.0025000029487000
2010-01-13121.00121.00110.00113.0025000028768000
2010-01-12131.00131.00125.00129.0011800015193000
2010-01-08145.00145.00132.00137.0013800019085000
2010-01-07149.00150.00148.00148.00210003122000
2010-01-06150.00152.00145.00152.00540008011000
2010-01-05155.00155.00150.00153.007200011000000
2010-01-04154.00156.00152.00156.00240003684000
2009-12-30154.00156.00153.00156.00260004004000
2009-12-29154.00155.00153.00155.00290004469000
2009-12-28154.00156.00153.00155.00290004481000
2009-12-25157.00157.00154.00155.00510007935000
2009-12-24156.00159.00156.00157.006500010215000
2009-12-22153.00157.00153.00156.00400006188000
2009-12-21160.00160.00155.00157.00350005529000
2009-12-18161.00162.00158.00162.006500010361000
2009-12-17163.00168.00158.00166.00450007274000
2009-12-16169.00170.00163.00168.008700014566000
2009-12-15171.00171.00163.00170.00320005352000
2009-12-14165.00173.00163.00171.006800011483000
2009-12-11155.00165.00155.00162.00600009545000
2009-12-10157.00157.00152.00154.00400006154000
2009-12-09158.00158.00155.00157.00400006232000
2009-12-08163.00163.00156.00159.00550008800000
2009-12-07169.00170.00162.00164.0011700019461000
2009-12-04173.00173.00169.00169.00540009223000
2009-12-03169.00174.00168.00173.009900016890000
2009-12-02175.00179.00168.00174.0012900022341000
2009-12-01165.00180.00165.00180.0023500040798000
2009-11-30161.00164.00158.00164.0013600021803000
2009-11-27153.00170.00152.00158.0024300038528000
2009-11-26168.00169.00156.00163.0029500048016000
2009-11-25187.00188.00160.00174.0033900059244000
2009-11-24200.00204.00190.00191.0030800060514000
2009-11-20184.00218.00182.00209.001091000212528000
2009-11-19239.00239.00239.00239.00130003107000
2009-11-18319.00319.00319.00319.00250007975000
2009-11-17400.00401.00399.00399.00190007595000
2009-11-16402.00402.00400.00400.00100004012000
2009-11-13400.00400.00400.00400.00100004000000
2009-11-12401.00401.00401.00401.0030001203000
2009-11-11403.00403.00401.00402.0070002811000
2009-11-10402.00404.00402.00404.0060002417000
2009-11-09401.00402.00401.00401.0070002808000
2009-11-06400.00401.00400.00401.0040001601000
2009-11-05400.00400.00400.00400.0060002400000
2009-11-04403.00403.00401.00401.0070002811000
2009-11-02402.00402.00402.00402.0040001608000
2009-10-30404.00405.00402.00404.0050002017000
2009-10-29402.00402.00401.00401.0040001606000
2009-10-28404.00404.00402.00402.0030001208000
2009-10-27402.00402.00402.00402.001000402000
2009-10-26400.00403.00400.00402.00100004013000
2009-10-23403.00404.00400.00404.0070002810000
2009-10-22402.00402.00402.00402.0040001608000
2009-10-21400.00400.00400.00400.002000800000
2009-10-20400.00401.00399.00401.0040001600000
2009-10-19400.00400.00399.00399.002000799000
2009-10-16400.00401.00400.00401.0050002004000
2009-10-15399.00400.00399.00399.00110004392000
2009-10-14398.00399.00398.00399.0060002390000
2009-10-13399.00400.00399.00399.00130005188000
2009-10-09401.00401.00400.00400.0090003602000
2009-10-08400.00401.00399.00401.00140005599000
2009-10-07405.00406.00402.00402.00120004848000
2009-10-06405.00405.00405.00405.0050002025000
2009-10-05404.00404.00404.00404.0050002020000
2009-10-02403.00405.00401.00402.00140005635000
2009-10-01402.00402.00402.00402.002000804000
2009-09-30404.00404.00403.00403.0040001613000
2009-09-29402.00404.00402.00404.002000806000
2009-09-28402.00403.00399.00402.00210008403000
2009-09-25405.00405.00403.00404.0090003637000
2009-09-24411.00411.00405.00406.00130005299000
2009-09-18406.00410.00406.00408.0080003267000
2009-09-17409.00409.00405.00406.00140005691000
2009-09-16413.00413.00409.00409.00120004930000
2009-09-15413.00414.00412.00412.0090003718000
2009-09-14415.00416.00411.00412.00180007441000
2009-09-11421.00421.00416.00417.00140005869000
2009-09-10414.00419.00411.00418.005100021151000
2009-09-09425.00425.00421.00424.00180007635000
2009-09-08415.00419.00414.00419.00200008312000
2009-09-07407.00413.00407.00413.00110004503000
2009-09-04404.00406.00401.00406.00160006458000
2009-09-03401.00401.00399.00400.00220008802000
2009-09-02406.00406.00401.00401.003900015733000
2009-09-01417.00417.00408.00408.003100012766000
2009-08-31421.00421.00418.00418.00200008401000
2009-08-28428.00428.00421.00421.00150006364000
2009-08-27432.00432.00425.00427.003900016707000
2009-08-26431.00439.00431.00435.007500032436000
2009-08-25467.00468.00460.00460.008600039930000
2009-08-24463.00469.00463.00465.006400029783000
2009-08-21470.00473.00461.00461.003600016745000
2009-08-20475.00476.00471.00474.00190009003000
2009-08-19477.00478.00475.00475.00130006198000
2009-08-18477.00478.00477.00477.00130006204000
2009-08-17477.00478.00474.00477.00190009054000
2009-08-14479.00479.00475.00478.00150007158000
2009-08-13479.00479.00470.00479.002300010968000
2009-08-12479.00479.00476.00479.00110005259000
2009-08-11475.00478.00474.00478.00190009033000
2009-08-10468.00478.00468.00473.00180008513000
2009-08-07470.00470.00467.00467.0090004216000
2009-08-06465.00474.00465.00470.00190008926000
2009-08-05458.00464.00458.00464.00120005531000
2009-08-04457.00459.00457.00457.00130005949000
2009-08-03451.00456.00451.00454.00130005895000
2009-07-31450.00451.00449.00451.0090004051000
2009-07-30449.00450.00448.00448.0080003589000
2009-07-29447.00448.00447.00448.0040001791000
2009-07-28444.00448.00444.00446.0080003569000
2009-07-27445.00445.00444.00444.0070003111000
2009-07-24442.00444.00440.00444.0080003541000
2009-07-23443.00443.00439.00439.0090003974000
2009-07-22442.00443.00441.00443.0060002653000
2009-07-21436.00439.00436.00438.0090003940000
2009-07-17437.00437.00434.00436.0060002617000
2009-07-16435.00435.00431.00432.0070003034000
2009-07-15425.00426.00425.00426.0090003827000
2009-07-14433.00435.00425.00425.0090003876000
2009-07-13440.00440.00433.00433.0050002185000
2009-07-10440.00441.00440.00440.0040001761000
2009-07-09442.00442.00439.00440.00130005728000
2009-07-08442.00445.00441.00441.00120005304000
2009-07-07442.00442.00441.00442.00110004860000
2009-07-06444.00450.00443.00443.00160007130000
2009-07-03444.00444.00440.00444.00120005313000
2009-07-02437.00440.00437.00440.0060002627000
2009-07-01435.00435.00432.00434.0050002169000
2009-06-30433.00435.00433.00435.0050002168000
2009-06-29430.00432.00430.00430.00140006027000
2009-06-26427.00429.00427.00429.00100004279000
2009-06-25422.00425.00422.00425.0050002120000

   ※ 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