[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 
2017-10-18219.00220.00216.00216.0022970049983200
2017-10-17217.00222.00214.00218.00513300111805400
2017-10-16214.00218.00213.00218.0030160064935400
2017-10-13215.00215.00214.00214.006150013193600
2017-10-12215.00217.00214.00215.0010090021734000
2017-10-11215.00216.00213.00215.0026720057351800
2017-10-10215.00217.00214.00216.0018170039209000
2017-10-06215.00218.00214.00215.0034000073461500
2017-10-05214.00215.00213.00214.009990021377600
2017-10-04216.00217.00213.00214.0025300054325800
2017-10-03215.00217.00213.00216.0019970042972500
2017-10-02216.00216.00214.00214.008860019025800
2017-09-29213.00216.00213.00216.0014920031987400
2017-09-28214.00214.00212.00214.006260013366800
2017-09-27213.00214.00212.00214.0012020025654700
2017-09-26213.00214.00212.00213.007180015291200
2017-09-25213.00214.00212.00213.0011050023540700
2017-09-22213.00213.00210.00213.0028690060808400
2017-09-21215.00217.00212.00212.0039230083908000
2017-09-20216.00216.00214.00214.0020000042967400
2017-09-19217.00218.00216.00216.007220015638200
2017-09-15219.00220.00215.00217.0035500077173500
2017-09-14218.00218.00216.00217.0020480044418400
2017-09-13218.00218.00215.00217.0013630029534900
2017-09-12215.00218.00214.00217.0020630044451300
2017-09-11214.00215.00212.00215.0020600044075800
2017-09-08219.00220.00212.00214.00752600162720900
2017-09-07219.00227.00216.00218.001678000370779600
2017-09-06220.00221.00215.00216.0044810097355800
2017-09-05215.00223.00215.00219.00859000187649800
2017-09-04224.00224.00215.00216.00718400156755000
2017-09-01220.00223.00219.00222.0023390051666100
2017-08-31219.00221.00217.00220.0022960050310500
2017-08-30216.00220.00215.00220.00536800116550300
2017-08-29221.00238.00216.00216.0054091001208291100
2017-08-28216.00216.00214.00214.00420009029700
2017-08-25215.00216.00215.00216.007100015312800
2017-08-24216.00216.00213.00215.007570016218900
2017-08-23215.00217.00214.00217.009410020264900
2017-08-22215.00216.00214.00214.009630020663900
2017-08-21215.00216.00213.00215.0018320039247700
2017-08-18213.00219.00213.00215.0034230074089500
2017-08-17214.00217.00213.00216.0017610037865100
2017-08-16213.00215.00212.00213.0016770035785300
2017-08-15215.00215.00210.00213.00500700106184700
2017-08-14214.00222.00210.00219.00605800131513900
2017-08-10210.00217.00210.00211.0043650093171700
2017-08-09212.00215.00208.00210.0045980097112200
2017-08-08214.00216.00211.00211.0044560094966900
2017-08-07219.00235.00218.00219.00996400224481400
2017-08-04216.00220.00215.00220.0010370022562400
2017-08-03222.00222.00215.00218.0031150067938100
2017-08-02220.00223.00220.00221.0016160035768500
2017-08-01227.00227.00218.00219.0036950081854200
2017-07-31229.00229.00222.00227.0020700046696200
2017-07-28233.00234.00228.00229.0029130066931700
2017-07-27234.00234.00231.00233.0016500038388100
2017-07-26234.00235.00232.00234.0021520050219200
2017-07-25232.00234.00232.00233.0010690024872500
2017-07-24231.00233.00231.00233.005210012078200
2017-07-21235.00236.00231.00232.0020790048612500
2017-07-20237.00238.00232.00235.00494200116206500
2017-07-19228.00230.00227.00229.0012840029309300
2017-07-18233.00233.00228.00228.0017960041275900
2017-07-14236.00236.00232.00232.0012290028670300
2017-07-13232.00236.00231.00234.0015150035485800
2017-07-12236.00237.00231.00231.0027420064117700
2017-07-11233.00235.00231.00234.0016020037257500
2017-07-10237.00237.00232.00233.0027410064194300
2017-07-07229.00241.00227.00234.001185400278699700
2017-07-06241.00243.00229.00231.002013100477318000
2017-07-05226.00231.00225.00228.00678300154049600
2017-07-04227.00231.00224.00228.00816800186286100
2017-07-03225.00226.00224.00225.007400016650500
2017-06-30222.00226.00222.00224.0013740030740400
2017-06-29225.00226.00220.00224.0038540085990600
2017-06-28228.00229.00224.00224.0031480071265100
2017-06-27233.00234.00228.00229.0032670075651000
2017-06-26228.00232.00228.00231.0026710061545800
2017-06-23228.00237.00225.00229.001103300255269900
2017-06-22228.00230.00226.00228.0038370087618300
2017-06-21224.00231.00224.00229.0043140098002500
2017-06-20224.00226.00223.00223.0022500050450200
2017-06-19221.00224.00220.00223.0015620034699900
2017-06-16219.00222.00219.00222.0019090042174300
2017-06-15222.00222.00218.00220.0032830072301000
2017-06-14223.00224.00222.00222.0010860024195600
2017-06-13223.00225.00222.00223.0017560039102900
2017-06-12223.00225.00223.00223.0020560046002400
2017-06-09220.00224.00219.00222.0017290038371100
2017-06-08226.00227.00219.00220.00525300117100900
2017-06-07224.00233.00221.00224.003387200769952100
2017-06-06223.00223.00217.00218.0026830058895300
2017-06-05222.00224.00220.00223.0021140046953800
2017-06-02224.00226.00223.00223.0019540043794400
2017-06-01221.00228.00221.00223.0024490054819800
2017-05-31223.00223.00220.00222.0016640036899300
2017-05-30222.00226.00221.00223.0028990064662600
2017-05-29224.00224.00221.00222.0012520027860600
2017-05-26223.00223.00220.00223.0018980041968900
2017-05-25222.00225.00220.00223.0029660066031200
2017-05-24226.00227.00221.00222.00449800100635500
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

   ※ 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