[9857 大証2部] 英 和 日足 時系列データ

[9857 大証2部] 英 和 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12402.00402.00401.00401.002200882900
2013-07-11402.00405.00401.00402.0054002168100
2013-07-10404.00414.00404.00405.002400979500
2013-07-09400.00404.00400.00404.0031001242900
2013-07-08401.00402.00399.00400.0029001161200
2013-07-05397.00402.00396.00401.0036001433000
2013-07-04392.00405.00391.00405.001800707000
2013-07-03392.00392.00389.00391.0030001174000
2013-07-02389.00394.00389.00389.0027001053500
2013-07-01397.00404.00389.00394.0029001158100
2013-06-28396.00397.00383.00397.0032001246400
2013-06-27394.00394.00383.00388.0027001052500
2013-06-26407.00407.00380.00380.0026001035500
2013-06-25401.00401.00386.00391.0033001309000
2013-06-24399.00410.00399.00410.002000804600
2013-06-21409.00409.00409.00409.0010040900
2013-06-20402.00412.00402.00412.00600245400
2013-06-19404.00415.00404.00410.0047001923200
2013-06-18401.00401.00401.00401.00500200500
2013-06-17401.00403.00400.00402.001900761500
2013-06-14404.00404.00399.00401.001900763700
2013-06-13401.00401.00393.00401.0053002118000
2013-06-12401.00405.00400.00405.0051002049200
2013-06-11385.00402.00385.00402.0096003825000
2013-06-10393.00396.00380.00387.0051001990900
2013-06-07369.00382.00367.00369.0098003624100
2013-06-06395.00396.00365.00367.00190007190000
2013-06-05402.00402.00401.00401.00700281300
2013-06-04394.00408.00394.00408.0045001794200
2013-06-03413.00413.00400.00409.0031001251100
2013-05-31409.00411.00409.00410.00900368700
2013-05-30416.00418.00403.00417.0055002255800
2013-05-29411.00418.00408.00418.0083003450100
2013-05-28400.00415.00400.00414.0054002217500
2013-05-27397.00415.00397.00405.0066002642600
2013-05-24407.00417.00395.00417.00122004920400
2013-05-23428.00430.00404.00405.0075003135200
2013-05-22418.00426.00418.00420.001400588700
2013-05-21424.00424.00417.00417.001300547300
2013-05-20421.00427.00420.00423.0055002328500
2013-05-17410.00427.00410.00422.0060002513000
2013-05-16418.00418.00402.00410.0089003647400
2013-05-15431.00431.00413.00415.00121005082300
2013-05-14430.00430.00423.00428.00127005411200
2013-05-13418.00431.00415.00430.00160006795300
2013-05-10413.00421.00411.00415.00181007492500
2013-05-09420.00424.00420.00422.0025001050800
2013-05-08422.00425.00419.00419.00148006259000
2013-05-07415.00418.00410.00418.0079003278600
2013-05-02408.00412.00408.00410.001500614100
2013-05-01406.00408.00406.00408.001200487500
2013-04-30410.00417.00406.00406.0043001766700
2013-04-26415.00415.00409.00409.0092003798200
2013-04-25412.00414.00408.00414.0063002585000
2013-04-24408.00415.00408.00415.0084003469800
2013-04-23409.00409.00404.00407.0028001135800
2013-04-22405.00413.00405.00409.0057002331200
2013-04-19398.00404.00397.00404.0096003842700
2013-04-18395.00398.00391.00398.002200865200
2013-04-17392.00400.00392.00394.0028001105100
2013-04-16391.00398.00390.00392.0034001334600
2013-04-15396.00400.00396.00400.001600639000
2013-04-12403.00403.00395.00395.0035001396100
2013-04-11396.00405.00396.00400.002300914100
2013-04-10399.00400.00396.00400.0066002632600
2013-04-09400.00400.00388.00396.0045001766000
2013-04-08398.00404.00386.00403.0029001137700
2013-04-05385.00408.00379.00399.0077002982500
2013-04-04368.00378.00366.00378.0078002875500
2013-04-03380.00381.00370.00373.00104003897200
2013-04-02385.00395.00362.00372.0073002786200
2013-04-01406.00406.00382.00382.00106004185800
2013-03-29410.00410.00400.00405.0041001650600
2013-03-28420.00420.00405.00405.0054002206200
2013-03-27425.00425.00405.00420.0075003137000
2013-03-26431.00435.00427.00430.00173007439100
2013-03-25425.00435.00422.00435.00116004966700
2013-03-22423.00424.00415.00422.0068002862500
2013-03-21409.00424.00407.00423.00204008427100
2013-03-19412.00415.00409.00409.00133005477100
2013-03-18417.00419.00407.00416.00162006685600
2013-03-15410.00428.00410.00419.00105004368000
2013-03-14404.00410.00396.00407.00186007471600
2013-03-13407.00409.00393.00402.002770011066300
2013-03-12421.00429.00400.00404.006550026832300
2013-03-11549.00549.00435.00435.00229700119413600
2013-03-08405.00477.00405.00469.0017160076994900
2013-03-07409.00419.00391.00399.00162006593300
2013-03-06380.00393.00380.00391.0082003161200
2013-03-05370.00375.00370.00374.002600969200
2013-03-04368.00374.00368.00370.0058002153600
2013-03-01363.00363.00360.00363.002500903500
2013-02-28360.00360.00358.00360.001100394400
2013-02-27360.00360.00354.00358.0031001114600
2013-02-26359.00359.00357.00359.002300824700
2013-02-25350.00357.00350.00357.0038001340000
2013-02-22346.00346.00335.00340.00134004540500
2013-02-21348.00350.00346.00346.00400139100
2013-02-20345.00345.00345.00345.001300448500
2013-02-1900
2013-02-18337.00340.00337.00340.00700236200
2013-02-15354.00354.00335.00335.00111003756400
2013-02-14357.00357.00354.00354.00300106500
2013-02-13355.00357.00350.00357.00900317200
2013-02-12374.00374.00354.00354.0095003454600
2013-02-08380.00380.00378.00378.00300113600
2013-02-07384.00385.00380.00380.002000763900
2013-02-06389.00389.00385.00389.001800699800
2013-02-05386.00387.00384.00387.0066002545100
2013-02-04388.00393.00388.00391.00167006533200
2013-02-01387.00389.00380.00387.0039001507800
2013-01-31376.00393.00376.00393.0090003440400
2013-01-30361.00376.00361.00376.00123004487100
2013-01-29354.00360.00354.00360.0085003051000
2013-01-28354.00354.00347.00350.0030001053600
2013-01-25349.00354.00347.00354.0049001711600
2013-01-24347.00348.00346.00348.001400486000
2013-01-23349.00349.00349.00349.0010034900
2013-01-22347.00349.00347.00349.001700591300
2013-01-21344.00346.00344.00346.0049001688400
2013-01-18342.00342.00340.00342.002600885500
2013-01-17340.00340.00337.00337.002400812100
2013-01-16340.00340.00339.00339.0034001155700
2013-01-15340.00340.00336.00339.00129004371400
2013-01-11338.00338.00337.00337.001100371200
2013-01-10334.00334.00333.00333.00400133500
2013-01-09339.00339.00333.00333.001300436200
2013-01-08343.00343.00340.00340.002000682400
2013-01-07342.00342.00332.00340.0050001681600
2013-01-04338.00338.00325.00332.00114003750400
2012-12-28326.00326.00325.00325.001900618000
2012-12-27333.00333.00321.00324.0062002044400
2012-12-26320.00329.00320.00328.00128004118300
2012-12-25315.00320.00315.00318.003100980300
2012-12-21317.00317.00314.00314.00800252200
2012-12-20318.00318.00311.00316.0039001222900
2012-12-19315.00317.00310.00317.0033001033900
2012-12-18320.00320.00313.00313.00600191300
2012-12-17318.00318.00308.00318.001700531800
2012-12-14315.00316.00315.00316.001900598800
2012-12-13315.00318.00315.00316.00800252900
2012-12-12313.00317.00313.00317.001500472100
2012-12-11312.00313.00312.00313.001500469000
2012-12-10318.00318.00312.00313.0055001736600
2012-12-07315.00315.00302.00312.0052001604600
2012-12-06315.00315.00314.00315.001400440900
2012-12-05314.00315.00314.00315.00700220400
2012-12-0400
2012-12-03313.00313.00311.00311.001200375400
2012-11-30311.00311.00311.00311.00400124400
2012-11-29310.00311.00310.00311.001700527100
2012-11-28311.00312.00311.00312.001800561300
2012-11-27315.00315.00310.00311.003000941100
2012-11-26312.00313.00310.00313.0059001838400
2012-11-22311.00314.00311.00314.001600498200
2012-11-21311.00311.00311.00311.0020062200
2012-11-20310.00312.00310.00312.0030093200
2012-11-19310.00310.00310.00310.001500465000
2012-11-16310.00310.00310.00310.0020062000
2012-11-15310.00310.00310.00310.0030093000
2012-11-14306.00306.00306.00306.0010030600
2012-11-13306.00306.00305.00305.0020061100
2012-11-12308.00308.00303.00303.00800245400
2012-11-0900
2012-11-08301.00305.00301.00305.001100331500
2012-11-07309.00310.00301.00310.0035001075500
2012-11-06311.00316.00309.00312.0040001245900
2012-11-05323.00323.00316.00316.001600509000
2012-11-02326.00326.00323.00323.003000969300
2012-11-0100
2012-10-31323.00323.00319.00323.00800256500
2012-10-30323.00323.00323.00323.0020064600
2012-10-29322.00322.00322.00322.001400450800
2012-10-26326.00326.00321.00321.002700879700
2012-10-25322.00323.00322.00323.00900290100
2012-10-2400
2012-10-23318.00318.00318.00318.0010031800
2012-10-2200
2012-10-19313.00318.00313.00318.002300722100
2012-10-18323.00325.00318.00325.003000967000
2012-10-1700
2012-10-1600
2012-10-15323.00323.00323.00323.0010032300
2012-10-12323.00323.00323.00323.0010032300
2012-10-1100
2012-10-10322.00322.00322.00322.0010032200
2012-10-09325.00325.00318.00318.001100353700
2012-10-0500
2012-10-04318.00318.00318.00318.0010031800
2012-10-0300
2012-10-02319.00320.00319.00320.001700543800
2012-10-01321.00321.00320.00320.001100352300
2012-09-28316.00316.00316.00316.001000316000
2012-09-27320.00320.00315.00315.002300735000
2012-09-26323.00323.00315.00315.001300415900
2012-09-25313.00317.00313.00317.0020063000
2012-09-24317.00317.00317.00317.0010031700
2012-09-21309.00309.00309.00309.001600494400
2012-09-2000
2012-09-19308.00308.00308.00308.0010030800
2012-09-18307.00307.00307.00307.001200368400
2012-09-14313.00315.00304.00315.002300713700
2012-09-13309.00309.00308.00308.002000616200
2012-09-12316.00316.00316.00316.0010031600
2012-09-1100
2012-09-10303.00303.00303.00303.0020060600
2012-09-0700
2012-09-06315.00315.00303.00303.001000309000
2012-09-0500
2012-09-04316.00320.00305.00320.001300402100
2012-09-03313.00313.00313.00313.001000313000
2012-08-31320.00321.00313.00313.0032001023400
2012-08-30320.00320.00320.00320.0010032000
2012-08-2900
2012-08-2800
2012-08-27320.00320.00320.00320.0078002496000
2012-08-24314.00316.00314.00316.001100345800
2012-08-23314.00314.00314.00314.0020062800
2012-08-22314.00314.00314.00314.0010031400
2012-08-21319.00319.00316.00317.0030095200
2012-08-20315.00315.00315.00315.00500157500
2012-08-17308.00315.00308.00315.002500771500
2012-08-1600
2012-08-1500
2012-08-14322.00322.00322.00322.0010032200
2012-08-13320.00327.00320.00327.001000323500
2012-08-1000
2012-08-09316.00317.00315.00316.001500473600
2012-08-08311.00316.00311.00316.00500157000
2012-08-0700
2012-08-06316.00316.00302.00302.00800246900
2012-08-03302.00302.00302.00302.0020060400
2012-08-02312.00312.00302.00302.00500155000
2012-08-01312.00312.00312.00312.0010031200
2012-07-31312.00313.00311.00313.002600813500
2012-07-3000
2012-07-27313.00313.00313.00313.0062001940600
2012-07-26295.00299.00286.00297.003200941300
2012-07-25290.00291.00290.00290.0053001537600
2012-07-24300.00300.00290.00290.0081002384200
2012-07-23311.00312.00295.00300.0057001705500
2012-07-20310.00310.00310.00310.00800248000
2012-07-19311.00313.00310.00313.00600186600
2012-07-18311.00317.00311.00317.00500156200
2012-07-17327.00327.00311.00319.0064002022900
2012-07-1300
2012-07-12318.00323.00318.00323.001000319000
2012-07-1100
2012-07-10328.00328.00328.00328.0010032800
2012-07-0900

   ※ 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