[9819 福証] スーパー大栄 日足 時系列データ

[9819 福証] スーパー大栄 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-02-12163.00166.00159.00159.00200003273000
2016-02-10172.00172.00172.00172.001000172000
2016-02-09175.00175.00175.00175.001000175000
2016-02-08181.00183.00181.00183.002000364000
2016-02-05177.00177.00173.00174.00260004529000
2016-02-04180.00180.00180.00180.00100001800000
2016-02-03191.00191.00185.00185.00420007827000
2016-02-02188.00191.00188.00191.008500016004000
2016-02-01185.00189.00185.00186.00460008606000
2016-01-2900
2016-01-28178.00180.00178.00180.00110001964000
2016-01-27174.00177.00174.00177.004000699000
2016-01-2600
2016-01-25165.00165.00165.00165.001000165000
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18174.00174.00170.00170.002000344000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05180.00180.00180.00180.00130002340000
2016-01-04183.00189.00182.00182.00190003504000
2015-12-3000
2015-12-29178.00178.00178.00178.004000712000
2015-12-28182.00182.00182.00182.001000182000
2015-12-25178.00181.00178.00181.002000359000
2015-12-24181.00181.00181.00181.005000905000
2015-12-22185.00185.00185.00185.001000185000
2015-12-21184.00184.00181.00181.00110002016000
2015-12-18183.00186.00183.00186.00240004454000
2015-12-17182.00184.00180.00183.00240004369000
2015-12-16177.00179.00177.00179.00100001772000
2015-12-15179.00179.00175.00175.005900010399000
2015-12-14176.00180.00176.00179.00210003748000
2015-12-11180.00180.00179.00179.00260004664000
2015-12-10180.00180.00180.00180.00110001980000
2015-12-09184.00184.00180.00180.00250004524000
2015-12-08185.00185.00182.00182.00100001829000
2015-12-07184.00184.00182.00182.00190003462000
2015-12-04183.00183.00180.00180.00450008158000
2015-12-03188.00188.00184.00184.00230004264000
2015-12-02185.00190.00185.00190.00440008248000
2015-12-01187.00188.00183.00183.0035200065718000
2015-11-3000
2015-11-27165.00165.00165.00165.002000330000
2015-11-2600
2015-11-25166.00166.00166.00166.001000166000
2015-11-2400
2015-11-20168.00168.00165.00166.005000830000
2015-11-1900
2015-11-1800
2015-11-1700
2015-11-16168.00168.00168.00168.003000504000
2015-11-1300
2015-11-12170.00170.00170.00170.001000170000
2015-11-11170.00170.00170.00170.001000170000
2015-11-10170.00170.00170.00170.001000170000
2015-11-09170.00170.00170.00170.00100001700000
2015-11-0600
2015-11-0500
2015-11-0400
2015-11-0200
2015-10-30170.00170.00170.00170.001000170000
2015-10-2900
2015-10-28170.00170.00170.00170.0060001020000
2015-10-27174.00174.00174.00174.001000174000
2015-10-26170.00170.00170.00170.004000680000
2015-10-23175.00175.00175.00175.002000350000
2015-10-22170.00170.00170.00170.004000680000
2015-10-2100
2015-10-20172.00172.00172.00172.001000172000
2015-10-1900
2015-10-16168.00172.00168.00172.0080001364000
2015-10-1500
2015-10-1400
2015-10-1300
2015-10-09172.00172.00166.00170.00100001701000
2015-10-0800
2015-10-0700
2015-10-06170.00171.00170.00171.004000683000
2015-10-05172.00172.00172.00172.0060001032000
2015-10-02171.00171.00171.00171.0060001026000
2015-10-0100
2015-09-30170.00170.00170.00170.003000510000
2015-09-2900
2015-09-2800
2015-09-25167.00167.00167.00167.002000334000
2015-09-24170.00172.00170.00172.003000514000
2015-09-1800
2015-09-17173.00173.00173.00173.003000519000
2015-09-1600
2015-09-15173.00173.00173.00173.001000173000
2015-09-14169.00173.00169.00173.004000686000
2015-09-1100
2015-09-10172.00172.00172.00172.004000688000
2015-09-0900
2015-09-08174.00175.00174.00174.00150002618000
2015-09-07174.00174.00174.00174.001000174000
2015-09-04172.00172.00170.00170.00150002564000
2015-09-03177.00177.00177.00177.002000354000
2015-09-02177.00177.00170.00177.00260004475000
2015-09-01180.00180.00180.00180.00190003420000
2015-08-31175.00180.00175.00180.00130002290000
2015-08-28177.00180.00177.00180.0060001065000
2015-08-2700
2015-08-26180.00180.00180.00180.005000900000
2015-08-25175.00175.00175.00175.004000700000
2015-08-24179.00179.00175.00175.0070001233000
2015-08-21184.00184.00183.00184.00230004220000
2015-08-20179.00179.00179.00179.001000179000
2015-08-19172.00177.00171.00177.0070001211000
2015-08-18174.00175.00172.00175.0090001560000
2015-08-17184.00184.00173.00176.0090001598000
2015-08-14171.00185.00171.00184.00160002877000
2015-08-1300
2015-08-12166.00166.00166.00166.003000498000
2015-08-1100
2015-08-10170.00170.00170.00170.002000340000
2015-08-07170.00172.00157.00172.00490008012000
2015-08-0600
2015-08-0500
2015-08-04170.00170.00170.00170.002000340000
2015-08-03170.00170.00170.00170.001000170000
2015-07-3100
2015-07-3000
2015-07-29170.00170.00168.00168.00250004204000
2015-07-28170.00170.00170.00170.0060001020000
2015-07-27177.00177.00172.00172.0080001387000
2015-07-24171.00172.00171.00172.003000515000
2015-07-23172.00172.00167.00168.00130002177000
2015-07-22172.00175.00172.00175.003000522000
2015-07-2100
2015-07-1700
2015-07-16175.00175.00175.00175.001000175000
2015-07-15171.00171.00171.00171.001000171000
2015-07-14170.00170.00170.00170.001000170000
2015-07-1300
2015-07-10166.00171.00166.00171.00300005004000
2015-07-0900
2015-07-0800
2015-07-0700
2015-07-0600
2015-07-03175.00175.00175.00175.001000175000
2015-07-0200
2015-07-01178.00178.00178.00178.004000712000
2015-06-30177.00177.00177.00177.003000531000
2015-06-29177.00177.00176.00176.004000705000
2015-06-26180.00180.00177.00177.00140002517000
2015-06-25176.00180.00176.00176.00100001772000
2015-06-24180.00180.00176.00176.00270004756000
2015-06-2300
2015-06-22177.00177.00177.00177.004000708000
2015-06-19177.00177.00177.00177.004000708000
2015-06-18185.00185.00177.00177.0060001070000
2015-06-17180.00180.00180.00180.001000180000
2015-06-1600
2015-06-15175.00190.00175.00176.00130002365000
2015-06-1200
2015-06-1100
2015-06-1000
2015-06-09167.00167.00167.00167.00190003173000
2015-06-08170.00170.00170.00170.001000170000
2015-06-05169.00169.00169.00169.001000169000
2015-06-04170.00170.00170.00170.001000170000
2015-06-03170.00170.00170.00170.001000170000
2015-06-02167.00167.00167.00167.001000167000
2015-06-0100
2015-05-29170.00170.00170.00170.001000170000
2015-05-28170.00170.00170.00170.003000510000
2015-05-27169.00169.00169.00169.001000169000
2015-05-26169.00169.00169.00169.002000338000
2015-05-25167.00167.00167.00167.00150002505000
2015-05-2200
2015-05-21166.00169.00166.00166.00160002686000
2015-05-2000
2015-05-19165.00170.00165.00165.00110001820000
2015-05-18171.00173.00165.00166.00200003331000
2015-05-15162.00162.00161.00161.003000485000
2015-05-1400
2015-05-13161.00161.00161.00161.001000161000
2015-05-1200
2015-05-1100
2015-05-0800
2015-05-07164.00165.00160.00160.00240003928000
2015-05-0100
2015-04-30164.00164.00164.00164.001000164000
2015-04-28164.00164.00163.00164.003000491000
2015-04-2700
2015-04-2400
2015-04-23164.00164.00161.00162.00190003082000
2015-04-2200
2015-04-2100
2015-04-2000
2015-04-17160.00160.00160.00160.003000480000
2015-04-16164.00164.00160.00160.00120001960000
2015-04-1500
2015-04-14164.00164.00164.00164.001000164000
2015-04-13161.00161.00161.00161.001000161000
2015-04-1000
2015-04-09164.00164.00164.00164.001000164000
2015-04-0800
2015-04-0700
2015-04-0600
2015-04-0300
2015-04-02160.00160.00160.00160.001000160000
2015-04-0100
2015-03-31165.00165.00165.00165.002000330000
2015-03-3000
2015-03-2700
2015-03-26165.00165.00165.00165.002000330000
2015-03-25164.00165.00164.00165.002000329000
2015-03-24163.00163.00163.00163.002000326000
2015-03-23161.00161.00160.00161.006000964000
2015-03-20164.00164.00164.00164.003000492000
2015-03-1900
2015-03-18165.00165.00160.00160.002000325000
2015-03-17161.00165.00160.00160.00110001793000
2015-03-16160.00165.00160.00165.0070001145000
2015-03-1300
2015-03-12161.00161.00161.00161.002000322000
2015-03-1100
2015-03-10161.00165.00161.00161.0070001147000
2015-03-09165.00165.00160.00160.006000985000
2015-03-06162.00162.00162.00162.003000486000
2015-03-05165.00165.00161.00163.00170002792000
2015-03-04159.00165.00159.00160.00210003391000
2015-03-03160.00165.00157.00157.00270004365000
2015-03-02160.00160.00157.00157.00210003342000
2015-02-27157.00157.00157.00157.002000314000
2015-02-26158.00158.00158.00158.002000316000
2015-02-2500
2015-02-24157.00157.00157.00157.003000471000
2015-02-23156.00160.00156.00160.0070001102000
2015-02-20158.00158.00158.00158.001000158000
2015-02-19155.00156.00155.00156.00240003721000
2015-02-18159.00160.00159.00160.0080001278000
2015-02-1700
2015-02-1600
2015-02-1300
2015-02-12159.00162.00154.00154.00210003295000
2015-02-10154.00156.00153.00156.00590009094000
2015-02-09176.00176.00150.00152.007900012183000
2015-02-06175.00176.00175.00176.002000351000
2015-02-05167.00177.00167.00176.003000520000

   ※ 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