[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 
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
2016-05-17218.00226.00216.00223.0019940044152500
2016-05-16218.00223.00217.00220.0024380053550800
2016-05-13228.00231.00221.00223.0022400050467800
2016-05-12232.00236.00231.00231.0017340040505600
2016-05-11234.00241.00232.00234.0038140090393100
2016-05-10240.00241.00233.00236.0031630074951200
2016-05-09237.00243.00235.00240.00731100174563300
2016-05-06230.00235.00228.00233.0025520059279400
2016-05-02225.00233.00220.00228.0025370057483700
2016-04-28241.00241.00225.00229.00626700146105300
2016-04-27221.00239.00218.00239.00989100229749800
2016-04-26230.00232.00220.00221.00484400108398800
2016-04-25231.00242.00226.00232.001889100442093400
2016-04-22223.00226.00216.00218.0041240090786100
2016-04-21230.00233.00225.00226.00652200148664300
2016-04-20226.00241.00222.00231.002039300471250400
2016-04-19215.00227.00214.00223.00921800204037700
2016-04-18207.00225.00205.00218.00909600196926900
2016-04-15208.00214.00208.00208.0035980075722400
2016-04-14212.00214.00208.00208.0028370059567200
2016-04-13210.00216.00209.00211.0021020044425600
2016-04-12211.00214.00209.00209.0026620056157800
2016-04-11204.00215.00199.00214.00552100115652000
2016-04-08195.00207.00193.00204.0031740063401300
2016-04-07197.00205.00195.00197.0024120047963300
2016-04-06198.00200.00189.00193.0044160085880300
2016-04-05212.00213.00198.00198.0038840078164600
2016-04-04214.00219.00208.00212.0021570045799000
2016-04-01223.00226.00215.00215.0024300053452600
2016-03-31219.00225.00219.00222.0015470034308500
2016-03-30223.00225.00218.00218.0018640041089300
2016-03-29215.00228.00213.00223.0026620059344100
2016-03-28223.00223.00214.00217.0026420057487900
2016-03-25227.00228.00222.00223.0016590037054100
2016-03-24222.00227.00220.00226.0021570048074800
2016-03-23220.00227.00218.00223.00885200196276100
2016-03-22240.00243.00236.00238.0031000074270500
2016-03-18240.00240.00234.00238.0035680084592100
2016-03-17247.00251.00238.00240.00731400179370000
2016-03-16238.00246.00238.00243.00496700120485200
2016-03-15249.00249.00240.00241.00641000156732900
2016-03-14244.00254.00239.00249.001859200461077600
2016-03-11235.00242.00235.00237.00482700115233600
2016-03-10244.00244.00236.00237.00765100183249400
2016-03-09252.00256.00240.00244.002746900684023800
2016-03-08244.00253.00231.00244.002201700535004300
2016-03-07240.00248.00236.00240.00663800160407600
2016-03-04242.00245.00237.00242.001284600309029300
2016-03-03233.00242.00232.00235.00726400171165200
2016-03-02244.00252.00231.00235.003332000813324200
2016-03-01230.00234.00223.00230.00548600125390400
2016-02-29221.00244.00220.00227.001243700289210800
2016-02-26227.00229.00216.00218.0044290097952200
2016-02-25235.00236.00223.00226.00458700105397300
2016-02-24230.00243.00225.00229.00724100168546600
2016-02-23252.00252.00229.00235.001965800469692100
2016-02-22213.00263.00211.00253.0086191002121499600
2016-02-19211.00215.00206.00211.00584600122964200
2016-02-18225.00234.00216.00216.002313400515477200
2016-02-17196.00217.00196.00215.001332400273706900
2016-02-16195.00207.00191.00200.001049900209708000
2016-02-15190.00209.00186.00196.001139900224280800
2016-02-12192.00194.00180.00180.00911200170284000
2016-02-10214.00222.00198.00204.001363700281967400
2016-02-09209.00225.00205.00211.001480000314342300
2016-02-08218.00234.00211.00222.001747900393466700
2016-02-05237.00238.00212.00215.001622700362840300
2016-02-04254.00256.00234.00234.001726200422685100
2016-02-03253.00275.00242.00246.0043404001117322900
2016-02-02277.00289.00253.00256.0054388001469797000
2016-02-01288.00311.00261.00269.00140652004013484500
2016-01-29298.00322.00274.00322.00248201007584035400
2016-01-28202.00282.00201.00242.00153288003757197800
2016-01-27210.00218.00202.00203.001663400349820300
2016-01-26201.00205.00198.00199.00604600121486000
2016-01-25206.00212.00199.00206.00779900160179400
2016-01-22206.00207.00195.00204.00897200179954300
2016-01-21218.00226.00194.00194.001661300346150100
2016-01-20220.00244.00209.00210.002624400594657400
2016-01-19223.00237.00213.00219.001246900278812100
2016-01-18214.00249.00209.00222.002048200465296900
2016-01-15271.00292.00224.00230.0055261001442354900
2016-01-14243.00295.00231.00271.00131577003531380900
2016-01-13240.00264.00227.00229.003311700800525900
2016-01-12244.00271.00222.00225.0076306001872491700
2016-01-08270.00280.00242.00247.0047020001217296100
2016-01-07265.00297.00239.00288.00158617004317301700
2016-01-06225.00294.00214.00236.00112280002994435000
2016-01-05200.00235.00200.00214.002609700567751400
2016-01-04197.00207.00196.00203.00548400111067100
2015-12-30201.00209.00194.00197.00590100118233000
2015-12-29194.00195.00193.00193.009480018384900
2015-12-28194.00200.00191.00195.0014500028236800
2015-12-25199.00201.00193.00193.0015800031089100
2015-12-24200.00202.00198.00199.0013220026416500
2015-12-22198.00201.00196.00200.0011850023546300
2015-12-21196.00199.00195.00197.0015300030057500
2015-12-18198.00200.00196.00196.0014100027881100
2015-12-17199.00202.00197.00199.0011700023207400
2015-12-16201.00201.00198.00199.0010020019971200
2015-12-15197.00206.00195.00196.0045690091065600
2015-12-14201.00201.00195.00196.0047660094265200
2015-12-11207.00213.00204.00205.0043590090692000
2015-12-10201.00208.00198.00203.00701300142132200
2015-12-09207.00230.00199.00199.002536100548269700
2015-12-08211.00213.00207.00207.0018340038494300
2015-12-07205.00225.00205.00209.00817400175155200
2015-12-04207.00210.00206.00206.0013330027637200
2015-12-03207.00214.00207.00210.0034970073818700

   ※ 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