[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 
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
2016-03-17162.00166.00157.00159.009900016093000
2016-03-16160.00162.00160.00160.00230003696000
2016-03-15157.00160.00157.00160.00140002219000
2016-03-14157.00158.00155.00157.00130002039000
2016-03-11156.00156.00156.00156.006000936000
2016-03-10154.00156.00154.00156.00170002625000
2016-03-09156.00156.00151.00154.00310004761000
2016-03-08157.00157.00156.00157.00230003610000
2016-03-07159.00159.00157.00157.00210003319000
2016-03-04159.00159.00156.00159.00340005358000
2016-03-03159.00161.00149.00157.00610009461000
2016-03-02160.00163.00159.00159.00390006281000
2016-03-01161.00161.00160.00160.00130002086000
2016-02-29161.00162.00160.00161.00190003060000
2016-02-26164.00164.00161.00162.00100001626000
2016-02-25160.00164.00160.00164.00330005329000
2016-02-24161.00169.00161.00168.00500008223000
2016-02-23163.00163.00161.00163.00200003245000
2016-02-22158.00163.00158.00163.00190003060000
2016-02-19155.00158.00155.00158.004000626000
2016-02-18157.00159.00156.00158.00180002834000
2016-02-17158.00160.00152.00155.00480007563000
2016-02-16155.00160.00155.00159.00130002064000
2016-02-15157.00157.00154.00155.00180002805000
2016-02-12159.00159.00145.00148.007300011204000
2016-02-10172.00172.00162.00163.00350005823000
2016-02-09169.00170.00166.00167.00340005717000
2016-02-08176.00179.00176.00179.003000532000
2016-02-05171.00176.00170.00172.0090001545000
2016-02-04175.00175.00170.00171.00270004660000
2016-02-03179.00179.00174.00175.00270004760000
2016-02-02183.00183.00180.00180.0060001085000
2016-02-01183.00183.00177.00183.00140002513000
2016-01-29176.00180.00173.00178.00200003540000
2016-01-28178.00184.00175.00176.00290005168000
2016-01-27180.00185.00177.00182.00300005405000
2016-01-26176.00180.00176.00178.00110001960000
2016-01-25171.00179.00171.00179.00130002253000
2016-01-22169.00172.00169.00170.00180003070000
2016-01-21168.00172.00165.00170.00410006916000
2016-01-20172.00172.00165.00172.00340005714000
2016-01-19170.00177.00170.00172.00200003448000
2016-01-18167.00178.00167.00172.00380006492000
2016-01-15185.00185.00175.00178.0013300024082000
2016-01-14189.00191.00185.00191.00460008620000
2016-01-13188.00191.00184.00191.00280005283000
2016-01-12188.00188.00182.00183.00490009020000
2016-01-08189.00193.00187.00193.00440008330000
2016-01-07192.00192.00190.00191.00160003063000
2016-01-06190.00193.00189.00192.00280005350000
2016-01-05191.00191.00189.00191.00170003234000
2016-01-04190.00192.00188.00190.00400007622000
2015-12-30190.00190.00189.00190.00190003602000
2015-12-29182.00185.00181.00185.00340006209000
2015-12-28178.00189.00178.00182.00290005322000
2015-12-25176.00180.00175.00178.005900010466000
2015-12-24182.00184.00175.00180.005800010460000
2015-12-22184.00185.00182.00182.00250004575000
2015-12-21186.00186.00182.00183.00440008088000
2015-12-18187.00189.00187.00188.00220004133000
2015-12-17191.00192.00188.00190.00340006472000
2015-12-16190.00190.00188.00190.00210003971000
2015-12-15191.00192.00186.00186.00350006600000
2015-12-14192.00193.00190.00191.00120002303000
2015-12-11192.00194.00191.00193.00210004041000
2015-12-10194.00195.00191.00193.00370007122000
2015-12-09199.00200.00196.00196.00350006953000
2015-12-08196.00198.00195.00197.006800013367000
2015-12-07194.00195.00193.00195.00380007372000
2015-12-04192.00193.00190.00193.00350006691000
2015-12-03194.00194.00191.00192.00180003464000
2015-12-02194.00196.00192.00193.00320006197000
2015-12-01200.00202.00194.00194.0011800023408000

   ※ 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