[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 
2017-03-27114.00116.00114.00116.00220002519000
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
2016-12-07127.00130.00123.00125.0022800028722000
2016-12-06116.00130.00116.00124.0047800059247000
2016-12-05115.00116.00114.00116.00530006110000
2016-12-02116.00117.00114.00116.00380004379000
2016-12-01115.00117.00115.00115.00380004390000
2016-11-30115.00115.00113.00114.00750008537000
2016-11-29115.00118.00115.00115.00830009619000
2016-11-28114.00115.00113.00114.0010000011412000
2016-11-25117.00117.00112.00113.00870009854000
2016-11-24117.00117.00115.00116.00440005105000
2016-11-22115.00118.00114.00116.00690008007000
2016-11-21113.00116.00113.00116.00510005832000
2016-11-18110.00112.00110.00112.00160001778000
2016-11-17110.00111.00109.00111.00210002314000
2016-11-16109.00111.00108.00111.00300003293000
2016-11-15107.00109.00107.00109.008000865000
2016-11-14108.00108.00107.00108.00150001616000
2016-11-11109.00109.00105.00107.00280003000000
2016-11-10107.00109.00106.00108.00550005902000
2016-11-09110.00111.00103.00103.00860009152000
2016-11-08111.00111.00110.00111.00120001329000
2016-11-07109.00111.00109.00110.00100001098000
2016-11-04109.00110.00108.00109.00320003491000
2016-11-02113.00113.00110.00111.00580006466000
2016-11-01115.00115.00113.00114.00240002732000
2016-10-31113.00114.00113.00114.00240002716000
2016-10-28113.00115.00113.00115.00120001368000
2016-10-27113.00114.00113.00114.007000795000
2016-10-26114.00114.00113.00114.00130001477000
2016-10-25114.00115.00114.00114.00130001484000
2016-10-24114.00114.00113.00114.00240002732000
2016-10-21117.00118.00115.00115.00450005220000
2016-10-20114.00119.00114.00117.0011200013087000
2016-10-19112.00114.00112.00114.00330003740000
2016-10-18112.00112.00110.00112.00300003343000
2016-10-17113.00113.00111.00111.00450005021000
2016-10-14112.00112.00111.00111.00370004124000
2016-10-13113.00113.00112.00112.00440004955000
2016-10-12118.00118.00111.00113.0015400017577000
2016-10-11118.00120.00117.00118.009200010900000
2016-10-07118.00118.00114.00118.0014600016983000
2016-10-06124.00126.00116.00118.0079500095789000
2016-10-05112.00146.00109.00128.004812000654309000
2016-10-04101.00102.00101.00102.00200002037000
2016-10-03100.00102.00100.00101.00140001413000
2016-09-30101.00102.00100.00101.00320003230000
2016-09-29102.00102.00100.00101.00260002626000
2016-09-28100.00102.00100.00102.008000805000
2016-09-27101.00101.00100.00101.00330003307000
2016-09-26101.00103.00100.00100.00820008217000
2016-09-23100.00102.00100.00101.00490004926000
2016-09-21101.00104.00100.00100.00410004155000
2016-09-20102.00103.00100.00100.00750007561000
2016-09-16103.00104.00102.00102.00150001543000
2016-09-15102.00103.00102.00103.002000205000
2016-09-14102.00102.00102.00102.005000510000
2016-09-13102.00103.00102.00103.00350003575000
2016-09-12102.00104.00102.00104.009000922000
2016-09-09106.00106.00103.00104.00340003550000
2016-09-08106.00107.00106.00106.005000533000
2016-09-07104.00107.00104.00106.00200002106000
2016-09-06102.00104.00102.00104.008000822000
2016-09-05102.00103.00102.00102.00260002657000
2016-09-02104.00106.00103.00103.00270002816000
2016-09-01104.00104.00103.00104.00190001969000
2016-08-31103.00104.00103.00104.008000828000
2016-08-30103.00105.00103.00103.008000828000
2016-08-29104.00104.00102.00102.00110001136000
2016-08-26102.00104.00101.00104.00210002153000
2016-08-25102.00102.00101.00102.00220002234000
2016-08-24103.00103.00102.00102.005000513000
2016-08-23101.00103.00101.00102.005000512000
2016-08-22102.00102.00100.00102.00260002645000
2016-08-19104.00105.00102.00102.00160001651000
2016-08-18105.00105.00105.00105.003000315000
2016-08-17102.00105.00102.00104.00150001558000
2016-08-16104.00104.00102.00103.00290002999000
2016-08-15105.00108.00105.00105.00180001907000
2016-08-12105.00107.00105.00105.00150001581000
2016-08-10104.00105.00104.00104.007000732000
2016-08-09104.00107.00104.00104.00280002947000
2016-08-08103.00103.00103.00103.005000515000
2016-08-05104.00105.00103.00103.008000830000
2016-08-04102.00102.00101.00102.00280002850000
2016-08-03102.00103.00102.00103.005000513000
2016-08-02102.00105.00102.00103.00210002160000
2016-08-01103.00103.00102.00102.009000920000
2016-07-29107.00107.00104.00104.008000842000
2016-07-28106.00106.00105.00106.00150001586000
2016-07-27105.00107.00103.00106.00340003587000
2016-07-26102.00103.00102.00102.00150001538000
2016-07-25103.00104.00103.00104.00130001340000
2016-07-22102.00103.00102.00103.00130001330000
2016-07-21103.00103.00102.00102.00150001537000
2016-07-20101.00103.00101.00103.00150001526000
2016-07-19105.00105.00103.00103.00150001562000
2016-07-15106.00106.00104.00104.00230002412000
2016-07-14106.00106.00104.00105.00150001571000
2016-07-13105.00106.00105.00105.006000631000
2016-07-12104.00107.00104.00105.00190002002000
2016-07-11103.00104.0099.00103.00470004786000
2016-07-08102.00103.00102.00102.00430004400000
2016-07-07104.00104.00101.00101.0011500011788000
2016-07-06106.00106.00104.00105.00200002096000
2016-07-05107.00107.00106.00106.007000743000
2016-07-04105.00108.00105.00106.00310003268000
2016-07-01110.00110.00106.00106.00880009471000
2016-06-30110.00111.00110.00111.00180001984000
2016-06-29113.00114.00112.00112.00130001469000
2016-06-28113.00116.00111.00113.00220002486000
2016-06-27106.00113.00105.00113.00500005435000
2016-06-24120.00120.0099.00106.0010600011635000
2016-06-23117.00120.00117.00119.00200002357000
2016-06-22122.00122.00120.00120.00100001205000
2016-06-21121.00122.00121.00122.008000973000
2016-06-20122.00122.00122.00122.0090001098000
2016-06-17120.00121.00120.00120.008000964000
2016-06-16123.00123.00119.00119.00290003506000
2016-06-15123.00123.00121.00123.00110001347000
2016-06-14126.00127.00121.00123.00410005114000
2016-06-13129.00129.00126.00126.00490006258000
2016-06-10130.00131.00130.00130.003000391000
2016-06-09132.00132.00130.00131.0080001050000
2016-06-08130.00133.00130.00133.00230003014000
2016-06-07132.00132.00131.00131.006000787000
2016-06-06131.00131.00130.00130.0080001046000
2016-06-03131.00131.00131.00131.0090001179000
2016-06-02134.00134.00131.00131.00270003555000
2016-06-01135.00135.00132.00133.00390005210000
2016-05-31133.00136.00133.00136.00220002972000
2016-05-30136.00136.00132.00133.00350004697000
2016-05-27132.00133.00131.00131.00130001719000
2016-05-26133.00133.00131.00131.00320004224000
2016-05-25132.00133.00132.00132.00120001587000
2016-05-24132.00133.00131.00131.00130001718000
2016-05-23132.00133.00132.00132.00110001456000
2016-05-20133.00135.00132.00133.00150002001000
2016-05-19133.00134.00133.00134.007000935000
2016-05-18135.00136.00133.00133.00380005097000
2016-05-17136.00136.00133.00134.00200002674000
2016-05-16133.00136.00133.00136.00160002153000
2016-05-13136.00136.00134.00134.00130001751000
2016-05-12138.00138.00137.00137.005000687000
2016-05-11140.00141.00138.00138.00260003616000
2016-05-10139.00139.00138.00138.00210002912000
2016-05-09133.00138.00132.00136.00530007087000
2016-05-06134.00136.00133.00133.00160002138000
2016-05-02136.00136.00132.00135.00420005655000
2016-04-28141.00141.00136.00136.00340004696000
2016-04-27141.00141.00139.00139.006000838000
2016-04-26142.00143.00139.00140.00130001827000
2016-04-25142.00145.00141.00142.00170002424000
2016-04-22141.00141.00140.00141.00160002244000
2016-04-21142.00142.00140.00142.003000424000
2016-04-20142.00142.00140.00142.00130001837000
2016-04-19139.00141.00139.00140.00110001536000
2016-04-18142.00142.00138.00138.00110001526000
2016-04-15143.00144.00142.00142.00210003001000
2016-04-14144.00145.00142.00143.00280004012000
2016-04-13142.00144.00141.00141.00210002977000
2016-04-12145.00145.00141.00141.00290004180000
2016-04-11138.00138.00137.00137.00150002062000
2016-04-08139.00140.00137.00137.00250003452000
2016-04-07139.00144.00138.00139.00250003510000
2016-04-06140.00142.00135.00138.00340004722000
2016-04-05150.00150.00140.00144.0012900018691000
2016-04-04149.00151.00147.00150.0012400018520000
2016-04-01162.00162.00158.00159.00450007210000
2016-03-31162.00162.00159.00161.00220003532000
2016-03-30161.00162.00160.00162.00190003060000
2016-03-29162.00162.00160.00160.00180002911000
2016-03-28159.00163.00159.00162.00280004517000
2016-03-25158.00159.00158.00159.0080001269000
2016-03-24160.00160.00159.00159.00130002076000
2016-03-23163.00163.00160.00161.0070001129000
2016-03-22159.00164.00159.00160.00350005647000
2016-03-18157.00158.00155.00157.00170002653000

   ※ 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