[8247 東証2部] 大和 日足 時系列データ

[8247 東証2部] 大和 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12575.00578.00570.00571.0086004934200
2017-12-11574.00584.00573.00575.0054003113500
2017-12-08579.00586.00570.00575.0065003735000
2017-12-07582.00592.00575.00578.0024001393100
2017-12-06588.00592.00571.00574.0095005506100
2017-12-05583.00592.00582.00588.0056003273900
2017-12-04590.00590.00586.00590.0025001468500
2017-12-01587.00597.00585.00593.0032001885400
2017-11-30588.00596.00588.00596.00500296000
2017-11-29578.00594.00578.00592.0088005125900
2017-11-28587.00587.00579.00579.0021001222700
2017-11-27588.00588.00588.00588.00300176400
2017-11-24590.00591.00580.00588.0030001758900
2017-11-22586.00591.00581.00587.001100642400
2017-11-21577.00589.00577.00580.004750027423300
2017-11-20580.00588.00578.00578.006500037697600
2017-11-17589.00597.00575.00580.001960011416800
2017-11-16599.00599.00588.00599.001300774300
2017-11-15604.00609.00583.00584.00116006896500
2017-11-14604.00610.00604.00610.0018001091200
2017-11-13610.00610.00606.00606.001400851300
2017-11-10611.00611.00603.00611.001000608700
2017-11-09612.00612.00603.00611.0042002555900
2017-11-08605.00611.00605.00611.0033002010500
2017-11-07605.00610.00605.00609.0024001460000
2017-11-06610.00612.00602.00605.0024001457500
2017-11-02605.00607.00601.00606.00500302500
2017-11-01609.00609.00601.00605.0032001934600
2017-10-31602.00609.00602.00603.0020001205400
2017-10-30608.00614.00606.00612.0033002009000
2017-10-27605.00613.00605.00613.00113006882300
2017-10-26608.00615.00605.00605.0024001459900
2017-10-25611.00618.00610.00616.0067004116800
2017-10-24598.00617.00598.00607.00119007163600
2017-10-23597.00602.00597.00602.00800480700
2017-10-20600.00603.00593.00602.001100658900
2017-10-19589.00604.00589.00593.0079004705800
2017-10-18596.00597.00589.00596.001000592500
2017-10-17598.00599.00581.00595.0046002740300
2017-10-16591.00597.00587.00596.00800472500
2017-10-13575.00596.00575.00593.00123007152600
2017-10-12599.00605.00599.00605.0030001804400
2017-10-11604.00608.00598.00599.0025001512500
2017-10-10608.00614.00595.00604.0057003428800
2017-10-06618.00620.00607.00617.00106006493500
2017-10-05620.00625.00619.00619.0037002301000
2017-10-04620.00627.00619.00619.0034002111800
2017-10-03625.00630.00620.00620.00101006313500
2017-10-02612.00624.00612.00624.0085005241800
2017-09-29608.00615.00607.00612.0058003551400
2017-09-28611.00613.00605.00607.0023001399300
2017-09-27604.00614.00597.00609.0079004788900
2017-09-26606.00606.00595.00595.0017001022000
2017-09-25599.00606.00599.00606.0021001263500
2017-09-22591.00607.00591.00599.0099005921000
2017-09-21587.00591.00577.00591.0044002571400
2017-09-20581.00592.00581.00592.0030001762200
2017-09-19584.00590.00570.00589.00128007475800
2017-09-15590.00590.00577.00581.0056003249600
2017-09-14588.00591.00576.00580.002540014753400
2017-09-13575.00592.00575.00580.00132007715800
2017-09-12570.00580.00566.00576.0077004396900
2017-09-11567.00572.00565.00570.001300737200
2017-09-08566.00573.00566.00567.001200682300
2017-09-07568.00578.00567.00567.0025001423300
2017-09-06569.00572.00564.00572.001400794800
2017-09-05570.00580.00560.00571.0083004707800
2017-09-04579.00585.00573.00578.0041002369100
2017-09-01580.00587.00580.00585.00900524700
2017-08-31584.00584.00578.00584.0035002032800
2017-08-30587.00589.00576.00585.0034001983400
2017-08-29585.00595.00580.00587.0035002047300
2017-08-28118.00119.00117.00117.0014900017508000
2017-08-25120.00121.00119.00121.00240002875000
2017-08-24120.00121.00120.00121.00340004082000
2017-08-23122.00122.00120.00121.00450005452000
2017-08-22124.00124.00122.00122.00310003805000
2017-08-21123.00124.00123.00123.00110001359000
2017-08-18123.00124.00123.00123.00100001233000
2017-08-17123.00124.00123.00124.0090001109000
2017-08-16122.00124.00122.00124.00250003070000
2017-08-15122.00123.00120.00122.00300003641000
2017-08-14121.00122.00117.00121.0010700012846000
2017-08-10126.00126.00124.00125.00360004490000
2017-08-09128.00128.00126.00127.00380004809000
2017-08-08127.00128.00127.00128.00120001528000
2017-08-07126.00128.00126.00127.00290003678000
2017-08-04124.00126.00124.00125.00290003638000
2017-08-03124.00125.00124.00125.00410005095000
2017-08-02124.00125.00123.00123.00310003840000
2017-08-01126.00127.00123.00124.00660008245000
2017-07-31127.00127.00125.00125.00380004776000
2017-07-28129.00129.00124.00126.0012300015473000
2017-07-27127.00130.00126.00128.008100010397000
2017-07-26126.00129.00126.00126.008900011334000
2017-07-25125.00127.00123.00125.0011200013989000
2017-07-24126.00127.00125.00126.00420005279000
2017-07-21128.00129.00126.00126.0017800022559000
2017-07-20125.00132.00124.00128.0057600073698000
2017-07-19122.00127.00121.00125.0027600034399000
2017-07-18123.00123.00121.00122.00640007794000
2017-07-14122.00123.00122.00123.00350004285000
2017-07-13122.00123.00121.00122.008300010122000
2017-07-12125.00140.00121.00122.001604000206681000
2017-07-11120.00121.00120.00121.00340004087000
2017-07-10118.00120.00117.00120.0010100011923000
2017-07-07126.00128.00117.00117.0037200045107000
2017-07-06124.00125.00122.00122.00720008903000
2017-07-05124.00127.00123.00124.008300010356000
2017-07-04121.00127.00121.00123.0023000028446000
2017-07-03120.00122.00119.00120.00560006759000
2017-06-30119.00120.00117.00120.00160001895000
2017-06-29119.00119.00117.00119.00220002599000
2017-06-28119.00119.00117.00119.00180002127000
2017-06-27117.00119.00117.00119.00170002005000
2017-06-26120.00122.00114.00117.0012800015057000
2017-06-23119.00122.00119.00120.00660007927000
2017-06-22119.00119.00118.00119.00130001541000
2017-06-21117.00119.00117.00118.00330003887000
2017-06-20117.00120.00117.00118.00350004137000
2017-06-19117.00117.00116.00116.00160001864000
2017-06-16117.00117.00117.00117.002000234000
2017-06-15116.00116.00116.00116.001000116000
2017-06-14116.00117.00116.00117.007000815000
2017-06-13117.00117.00115.00116.008000926000
2017-06-12117.00117.00115.00116.00160001861000
2017-06-09117.00117.00116.00117.008000931000
2017-06-08117.00118.00117.00118.006000704000
2017-06-07117.00117.00116.00116.006000700000
2017-06-06119.00119.00117.00117.00240002836000
2017-06-05118.00120.00118.00120.00290003436000
2017-06-02120.00120.00118.00119.00180002147000
2017-06-01118.00120.00117.00119.00230002733000
2017-05-31118.00119.00116.00119.00150001770000
2017-05-30117.00118.00117.00118.005000587000
2017-05-29118.00118.00117.00118.00230002712000
2017-05-26119.00120.00117.00118.00220002598000
2017-05-25120.00120.00118.00119.00140001670000
2017-05-24118.00122.00118.00120.00730008750000
2017-05-23115.00118.00115.00118.00220002573000
2017-05-22114.00116.00114.00116.00110001261000
2017-05-19114.00115.00114.00115.00160001827000
2017-05-18112.00114.00111.00114.00120001345000
2017-05-17114.00115.00114.00115.006000689000
2017-05-16115.00116.00115.00115.00200002305000
2017-05-15117.00117.00116.00116.00180002092000
2017-05-12119.00119.00117.00117.00250002931000
2017-05-11119.00120.00118.00119.0090001071000
2017-05-10118.00121.00118.00119.00820009759000
2017-05-09118.00119.00116.00118.00590006943000
2017-05-08118.00119.00117.00118.00280003303000
2017-05-02115.00118.00113.00117.00290003358000
2017-05-01117.00118.00111.00115.00600006840000
2017-04-28116.00118.00116.00116.00460005379000
2017-04-27115.00116.00115.00116.008000926000
2017-04-26115.00116.00114.00115.00120001379000
2017-04-25115.00116.00113.00116.007000802000
2017-04-24113.00116.00113.00115.00160001828000
2017-04-21113.00115.00113.00113.00360004087000
2017-04-20112.00113.00112.00112.0090001010000
2017-04-19112.00112.00111.00112.003000335000
2017-04-18110.00112.00110.00112.00200002215000
2017-04-17111.00112.00109.00110.00180001976000
2017-04-14112.00113.00110.00110.00230002569000
2017-04-13110.00111.00108.00111.00180001979000
2017-04-12112.00113.00108.00110.00380004162000
2017-04-11110.00113.00110.00112.007000783000
2017-04-10112.00113.00110.00112.00170001899000
2017-04-07110.00112.00108.00110.00230002517000
2017-04-06111.00112.00109.00109.00380004190000
2017-04-05112.00114.00111.00112.00150001687000
2017-04-04112.00114.00111.00112.00280003142000
2017-04-03113.00114.00112.00112.00360004074000
2017-03-31116.00117.00114.00114.00210002425000
2017-03-30117.00117.00115.00116.00200002306000
2017-03-29116.00117.00116.00117.0090001050000
2017-03-28116.00117.00115.00117.00370004294000
2017-03-27114.00116.00114.00116.00220002519000
2017-03-24115.00116.00113.00115.00360004124000
2017-03-23115.00116.00115.00115.008000923000
2017-03-22116.00117.00115.00115.00340003943000
2017-03-21117.00118.00117.00118.00170001991000
2017-03-17119.00119.00117.00117.00360004228000
2017-03-16117.00120.00117.00119.00510006023000
2017-03-15118.00121.00117.00119.0010000011907000
2017-03-14117.00118.00116.00117.00270003148000
2017-03-13118.00119.00116.00116.00140001641000
2017-03-10116.00118.00116.00118.00110001296000
2017-03-09116.00117.00116.00117.00150001752000
2017-03-08116.00117.00115.00116.00380004394000
2017-03-07117.00119.00117.00117.00360004228000
2017-03-06118.00119.00117.00118.00200002351000
2017-03-03118.00120.00118.00118.00250002959000
2017-03-02120.00120.00119.00119.00160001911000
2017-03-01119.00120.00118.00119.00100001192000
2017-02-28120.00120.00118.00120.00210002506000
2017-02-27119.00120.00118.00119.008000949000
2017-02-24118.00120.00118.00119.00290003446000
2017-02-23123.00124.00121.00121.00640007820000
2017-02-22122.00123.00121.00123.00490005990000
2017-02-21122.00124.00122.00122.00590007230000
2017-02-20121.00122.00120.00122.00340004128000
2017-02-17120.00121.00120.00121.00100001203000
2017-02-16120.00121.00119.00120.00190002278000
2017-02-15120.00121.00119.00120.00240002871000
2017-02-14118.00119.00118.00119.00180002133000
2017-02-13118.00118.00116.00118.00190002225000
2017-02-10119.00120.00115.00117.0012300014485000
2017-02-09118.00119.00118.00119.00130001539000
2017-02-08118.00119.00118.00118.00150001776000
2017-02-07118.00119.00118.00119.004000474000
2017-02-06117.00118.00117.00118.00180002118000
2017-02-03119.00120.00115.00117.0010800012557000
2017-02-02121.00121.00119.00119.0090001079000
2017-02-01118.00121.00118.00119.00250002978000
2017-01-31120.00122.00120.00120.00170002044000
2017-01-30121.00122.00120.00121.00380004581000
2017-01-27120.00121.00120.00121.00460005533000
2017-01-26120.00135.00119.00122.002007000253855000
2017-01-25116.00116.00115.00115.00180002081000
2017-01-24116.00116.00114.00115.008000919000
2017-01-23114.00115.00114.00115.00240002742000
2017-01-20114.00115.00114.00115.00180002061000
2017-01-19116.00116.00115.00115.00100001153000
2017-01-18115.00115.00114.00115.00330003784000
2017-01-17116.00116.00115.00116.00140001623000
2017-01-16116.00117.00115.00116.00160001853000
2017-01-13116.00117.00116.00116.00170001975000
2017-01-12116.00117.00116.00117.00230002677000
2017-01-11117.00119.00116.00116.00510005985000
2017-01-10118.00118.00117.00118.00130001529000
2017-01-06115.00118.00114.00117.00690008013000
2017-01-05117.00117.00115.00116.00500005827000
2017-01-04116.00116.00115.00115.00270003130000
2016-12-30114.00116.00112.00114.00620007026000
2016-12-29115.00116.00114.00116.00310003578000
2016-12-28112.00115.00112.00115.00200002271000
2016-12-27115.00115.00110.00112.0027700031108000
2016-12-26116.00116.00113.00115.00640007320000
2016-12-22117.00118.00116.00117.00340003964000
2016-12-21119.00120.00117.00118.00700008317000
2016-12-20120.00120.00119.00119.00150001793000
2016-12-19118.00121.00118.00119.00520006199000
2016-12-16121.00123.00119.00119.00760009158000
2016-12-15123.00123.00121.00121.00330004021000
2016-12-14123.00124.00121.00123.00420005151000
2016-12-13122.00123.00121.00123.00270003293000
2016-12-12121.00124.00120.00122.00720008770000
2016-12-09126.00126.00121.00121.00760009347000
2016-12-08127.00127.00123.00125.00660008234000

   ※ 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