[8226 東証2部] 理経 日足 時系列データ

[8226 東証2部] 理経 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23222.00229.00221.00225.00631300141674500
2017-05-22220.00222.00220.00222.0027170059966500
2017-05-19219.00220.00216.00219.0021850047642500
2017-05-18216.00219.00216.00216.0038810084215500
2017-05-17220.00223.00219.00221.0025370055982700
2017-05-16217.00222.00214.00222.00480300104808800
2017-05-15216.00218.00214.00217.0030960066867700
2017-05-12222.00223.00214.00215.00563500122447500
2017-05-11223.00225.00218.00223.00772200171060000
2017-05-10217.00221.00216.00218.00471200102449400
2017-05-09214.00215.00213.00215.0015170032503800
2017-05-08213.00215.00212.00215.0034200073029900
2017-05-02213.00214.00212.00214.0017880038137000
2017-05-01215.00217.00213.00213.0031750068091000
2017-04-28213.00214.00212.00213.0018760039974700
2017-04-27214.00215.00212.00215.0023120049346700
2017-04-26214.00215.00212.00213.0032290068901800
2017-04-25214.00218.00213.00215.00658000141441500
2017-04-24217.00220.00215.00216.001170100254153700
2017-04-21213.00216.00211.00213.0040920087363800
2017-04-20218.00218.00212.00215.0032610069937900
2017-04-19212.00218.00212.00218.0043370093474200
2017-04-18213.00216.00209.00213.00916000194694500
2017-04-17217.00219.00211.00212.00875500187465600
2017-04-14222.00226.00214.00218.001303600284297600
2017-04-13224.00232.00214.00214.0047453001051746900
2017-04-12233.00255.00230.00252.0095177002328763300
2017-04-11219.00248.00211.00219.0068520001588203300
2017-04-10207.00217.00206.00216.00837400177792700
2017-04-07210.00216.00204.00205.001115700232898600
2017-04-06209.00219.00203.00209.001571900332196000
2017-04-05211.00215.00205.00206.0045540095102400
2017-04-04210.00226.00203.00210.001611600344488800
2017-04-03211.00211.00209.00210.007260015249700
2017-03-31213.00215.00211.00211.0015680033370500
2017-03-30212.00214.00211.00211.0014110029915500
2017-03-29212.00214.00211.00212.008720018494700
2017-03-28210.00213.00210.00212.008900018843200
2017-03-27212.00213.00208.00210.0011920025088400
2017-03-24211.00215.00211.00212.0016930035935100
2017-03-23217.00222.00210.00210.00952900205221200
2017-03-22215.00216.00211.00213.0029950063914500
2017-03-21220.00220.00218.00219.0010710023437800
2017-03-17221.00222.00219.00221.008060017760100
2017-03-16219.00222.00218.00221.006970015350200
2017-03-15225.00225.00219.00219.0031830070412000
2017-03-14222.00225.00221.00224.0019860044271900
2017-03-13228.00228.00223.00224.0026040058693100
2017-03-10227.00229.00226.00227.0010680024304200
2017-03-09229.00231.00226.00226.0020880047635000
2017-03-08232.00233.00228.00231.0026320060645500
2017-03-07236.00236.00232.00233.0011170026097500
2017-03-06236.00237.00233.00234.0018680043869200
2017-03-03234.00235.00232.00235.0014650034271800
2017-03-02236.00236.00232.00234.0021180049599900
2017-03-01231.00234.00230.00232.0018080041896300
2017-02-28231.00237.00230.00230.00621100145344700
2017-02-27235.00235.00229.00231.0018290042493600
2017-02-24232.00235.00230.00233.0016770039142400
2017-02-23231.00234.00231.00233.0023760055308600
2017-02-22231.00232.00228.00229.0018660042901000
2017-02-21233.00239.00231.00231.00602900141728700
2017-02-20227.00236.00226.00233.00747300173619400
2017-02-17226.00228.00225.00227.0010210023110200
2017-02-16229.00229.00226.00226.0011360025795100
2017-02-15226.00237.00224.00228.0040120091668400
2017-02-14228.00228.00224.00226.0012540028282400
2017-02-13227.00228.00226.00228.0011500026101000
2017-02-10226.00227.00224.00226.00416009389500
2017-02-09225.00227.00224.00226.0011400025795200
2017-02-08221.00228.00221.00225.0017650039759200
2017-02-07222.00223.00219.00221.0019890043915600
2017-02-06227.00231.00224.00224.00521200118252500
2017-02-03226.00228.00225.00226.007870017779900
2017-02-02227.00229.00225.00225.0018570042164600
2017-02-01227.00229.00225.00227.0017600039865900
2017-01-31229.00230.00227.00228.0016750038285900
2017-01-30229.00231.00226.00231.0014800033903000
2017-01-27233.00233.00228.00230.0021610049690100
2017-01-26228.00234.00228.00233.0033810078037500
2017-01-25226.00231.00225.00228.00492600112573200
2017-01-24224.00226.00222.00226.0012220027419900
2017-01-23225.00227.00223.00224.0017590039513900
2017-01-20226.00227.00223.00226.0018880042495000
2017-01-19223.00228.00222.00226.0033860076165300
2017-01-18219.00224.00218.00222.0029450065183900
2017-01-17222.00225.00218.00219.0042100092814900
2017-01-16226.00227.00221.00221.0036090080426500
2017-01-13224.00229.00223.00225.0040320091003000
2017-01-12227.00230.00221.00223.00731200164111500
2017-01-11234.00234.00225.00226.00791000180448100
2017-01-10239.00239.00230.00233.001666200389947200
2017-01-06246.00264.00231.00241.00161665004039055500
2017-01-05223.00227.00223.00225.0031580070998400
2017-01-04222.00225.00220.00224.0025050055785400
2016-12-30217.00224.00217.00219.0027470060637300
2016-12-29217.00220.00217.00217.0010570023054100
2016-12-28216.00220.00216.00219.0019710042987000
2016-12-27218.00218.00212.00213.0030820065988500
2016-12-26217.00219.00216.00217.007980017357000
2016-12-22219.00219.00216.00217.0016800036472700
2016-12-21222.00227.00219.00219.00492600109538800
2016-12-20216.00221.00215.00220.0024570053778000
2016-12-19215.00217.00213.00216.009440020311100
2016-12-16218.00219.00214.00214.0022270048074800
2016-12-15217.00220.00216.00219.0015830034481200
2016-12-14220.00221.00217.00217.0019750043279400
2016-12-13223.00224.00218.00219.0020570045393400
2016-12-12223.00226.00219.00224.0043060095907700
2016-12-09219.00225.00217.00223.00636300141189100
2016-12-08222.00226.00217.00219.0040190088581900
2016-12-07214.00223.00213.00221.00559100121529500
2016-12-06212.00214.00211.00214.0012570026702100
2016-12-05211.00212.00210.00210.006070012791500
2016-12-02213.00213.00210.00212.0011310023943200
2016-12-01213.00215.00212.00213.0018450039282700
2016-11-30212.00214.00211.00212.0014380030510900
2016-11-29212.00215.00211.00212.0020600043813500
2016-11-28212.00213.00210.00212.0014290030185200
2016-11-25214.00214.00209.00211.0029420062199000
2016-11-24215.00215.00212.00213.009920021153600
2016-11-22215.00215.00211.00213.0020590043865500
2016-11-21217.00217.00212.00215.0022290047703300
2016-11-18218.00219.00215.00215.0025810055757800
2016-11-17213.00219.00213.00218.00461900100227600
2016-11-16213.00217.00212.00213.00510300109423600
2016-11-15211.00212.00208.00212.0017580036996600
2016-11-14205.00212.00205.00210.0035550074665900
2016-11-11211.00212.00204.00204.0045040093521600
2016-11-10216.00220.00208.00212.001405200300478600
2016-11-09205.00219.00191.00201.003355500694813300
2016-11-08206.00206.00202.00203.0011350023158200
2016-11-07201.00206.00198.00203.0019070038447100
2016-11-04204.00205.00200.00200.0019120038604100
2016-11-02210.00211.00205.00206.0030440063198000
2016-11-01212.00213.00210.00210.0010950023113300
2016-10-31212.00216.00212.00212.0020440043569400
2016-10-28209.00212.00209.00212.0013440028295600
2016-10-27210.00211.00208.00209.0013940029112700
2016-10-26209.00213.00209.00210.0016200034190500
2016-10-25211.00211.00208.00209.0017490036645200
2016-10-24214.00215.00210.00210.0019770041874100
2016-10-21217.00219.00213.00214.0016810036209900
2016-10-20216.00220.00215.00218.0027370059533700
2016-10-19213.00218.00211.00217.0041190088602400
2016-10-18211.00212.00209.00212.0010670022464200
2016-10-17208.00211.00208.00210.0016000033492600
2016-10-14212.00213.00210.00212.0017810037685200
2016-10-13213.00214.00210.00212.0032650069110100
2016-10-12212.00218.00211.00213.00469200100593300
2016-10-11211.00214.00210.00210.0017890037838600
2016-10-07214.00214.00209.00210.0046340097678200
2016-10-06217.00222.00214.00214.00522400113388800
2016-10-05212.00218.00212.00215.0034670074570400
2016-10-04214.00214.00210.00212.0024370051678100
2016-10-03210.00222.00209.00215.00779400168159200
2016-09-30209.00212.00208.00209.0019460040815700
2016-09-29214.00218.00210.00212.0039970085552700
2016-09-28209.00219.00209.00214.00767100164505400
2016-09-27207.00211.00204.00210.0028490059032400
2016-09-26216.00216.00209.00209.0041790088485600
2016-09-23209.00217.00208.00216.00779300166199800
2016-09-21208.00212.00207.00211.0034600072422400
2016-09-20209.00217.00207.00207.00858200180534000
2016-09-16210.00213.00205.00212.00794300165342100
2016-09-15214.00220.00206.00209.001457300307964700
2016-09-14236.00236.00215.00216.002172900486493800
2016-09-13248.00250.00232.00236.0045022001076097700
2016-09-12244.00258.00231.00247.00130025003192181500
2016-09-09271.00283.00232.00238.00238558006225113200
2016-09-08196.00247.00196.00247.0080429001836433100
2016-09-07194.00198.00194.00197.0010620020779300
2016-09-06194.00198.00194.00196.007870015462700
2016-09-05192.00195.00191.00194.00454008767100
2016-09-02194.00195.00191.00191.006380012309600
2016-09-01192.00196.00191.00194.0011190021669000
2016-08-31190.00192.00190.00192.00416007955000
2016-08-30191.00192.00189.00190.005330010137400
2016-08-29190.00191.00188.00191.00359006811300
2016-08-26191.00191.00188.00189.007350013906600
2016-08-25190.00192.00190.00191.00237004515000
2016-08-24190.00191.00189.00191.00403007649700
2016-08-23192.00192.00189.00191.007730014734500
2016-08-22189.00192.00188.00191.008370015887200
2016-08-19189.00193.00187.00190.0022740043110900
2016-08-18190.00195.00188.00188.0012330023474400
2016-08-17191.00194.00190.00192.005750011022200
2016-08-16198.00199.00190.00192.0016330031504700
2016-08-15195.00200.00194.00197.006850013568400
2016-08-12195.00195.00193.00195.00273005291700
2016-08-10195.00196.00193.00195.00376007295700
2016-08-09193.00196.00193.00194.00466009053900
2016-08-08192.00202.00191.00193.0032400063601200
2016-08-05196.00196.00192.00192.007060013683200
2016-08-04192.00196.00191.00196.007160013835500
2016-08-03192.00194.00191.00193.009810018896200
2016-08-02191.00196.00191.00194.0012810024784900
2016-08-01193.00195.00191.00192.0027380052635000
2016-07-29190.00199.00187.00197.00556900106342600
2016-07-28198.00201.00193.00194.0031580061915100
2016-07-27200.00203.00198.00198.0027880055661800
2016-07-26205.00205.00198.00202.0018990038151400
2016-07-25208.00208.00203.00206.0011170022930400
2016-07-22206.00208.00205.00208.008930018402300
2016-07-21209.00210.00205.00209.009810020443400
2016-07-20206.00209.00205.00207.0014270029445600
2016-07-19211.00216.00204.00210.0041440086935900
2016-07-15213.00215.00211.00214.0011190023829700
2016-07-14215.00217.00212.00215.008800018855400
2016-07-13218.00220.00214.00216.0012520027106900
2016-07-12220.00220.00215.00217.0011170024407200
2016-07-11220.00220.00213.00217.0016010034702100
2016-07-08213.00216.00204.00208.0014170029790100
2016-07-07218.00220.00211.00211.0019790042713000
2016-07-06215.00218.00211.00218.0014880031874100
2016-07-05223.00223.00216.00221.0015640034395600
2016-07-04228.00230.00219.00224.0035840080167100
2016-07-01219.00224.00216.00221.0041200090523900
2016-06-30217.00220.00213.00213.0027310059082800
2016-06-29205.00216.00203.00213.0031250065713600
2016-06-28195.00203.00193.00203.0014420028501500
2016-06-27194.00202.00194.00200.0018550036702800
2016-06-24206.00209.00182.00194.00669100129477000
2016-06-23203.00204.00198.00204.0012520025185400
2016-06-22208.00212.00202.00203.0024820051051700
2016-06-21209.00214.00206.00212.0020350042901700
2016-06-20202.00213.00202.00210.0016550034666800
2016-06-17199.00206.00198.00200.0041510083620800
2016-06-16206.00207.00194.00194.0030980061801600
2016-06-15201.00211.00200.00208.0024320050094500
2016-06-14216.00216.00201.00202.0041720086381300
2016-06-13226.00227.00216.00217.0031870070623500
2016-06-10235.00243.00228.00229.00549000129218800
2016-06-09231.00238.00231.00236.0025480059643900
2016-06-08230.00233.00228.00233.008640019887900
2016-06-07228.00232.00228.00230.0012050027721700
2016-06-06228.00231.00224.00227.0019370044001300
2016-06-03226.00234.00226.00231.0025280058416700
2016-06-02234.00235.00225.00227.0017920041196200
2016-06-01229.00235.00228.00234.0025750059908900
2016-05-31226.00232.00226.00230.0014770033940000
2016-05-30223.00228.00222.00226.0010110022853700
2016-05-27227.00228.00222.00224.0013740030894400
2016-05-26232.00233.00224.00227.0017290039382500
2016-05-25234.00237.00230.00230.0031590073969200
2016-05-24238.00238.00230.00231.0029310068645200
2016-05-23226.00233.00221.00233.0024340055460600
2016-05-20216.00228.00216.00224.0022370049663000
2016-05-19214.00222.00212.00219.0022200048200900
2016-05-18225.00228.00207.00210.0040200086809400

   ※ 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