[9857 東証2部] 英和 日足 時系列データ

[9857 東証2部] 英和 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28900.00903.00897.00897.0031002786500
2017-04-27909.00909.00898.00898.0052004702800
2017-04-26915.00915.00908.00912.0045004108300
2017-04-25893.00903.00893.00897.0021001884400
2017-04-24888.00897.00884.00896.0028002496000
2017-04-21877.00888.00871.00884.0048004215100
2017-04-20868.00874.00868.00871.0034002963100
2017-04-19872.00874.00872.00874.00400349200
2017-04-18863.00875.00862.00868.0021001821900
2017-04-17851.00856.00838.00856.0017001442900
2017-04-14865.00865.00850.00851.0037003162100
2017-04-13841.00862.00830.00857.001970016582800
2017-04-12861.00864.00841.00846.001640013991300
2017-04-11876.00879.00865.00867.00102008917900
2017-04-10882.00882.00875.00878.0078006872700
2017-04-07879.00899.00873.00881.001410012433000
2017-04-06893.00899.00873.00875.002720024080600
2017-04-05890.00905.00888.00899.002370021218200
2017-04-04899.00903.00889.00900.001200010761800
2017-04-03899.00916.00892.00909.002050018563900
2017-03-31911.00914.00903.00904.001610014626600
2017-03-30930.00930.00919.00926.003310030729000
2017-03-29900.00934.00900.00934.001670015292200
2017-03-28935.00938.00908.00920.002820026243500
2017-03-27944.00944.00932.00932.001230011526100
2017-03-24939.00940.00935.00940.0046004313700
2017-03-23938.00942.00935.00939.002420022705700
2017-03-22939.00945.00932.00942.001420013333400
2017-03-21945.00950.00943.00947.001200011342700
2017-03-17950.00952.00945.00945.0047004461400
2017-03-16951.00956.00942.00952.001400013304600
2017-03-15952.00956.00948.00950.001440013714800
2017-03-14953.00958.00950.00950.0074007057600
2017-03-13940.00970.00940.00959.003420032626200
2017-03-10940.00940.00933.00936.0059005515800
2017-03-09940.00941.00932.00935.001150010765500
2017-03-08940.00947.00929.00940.002740025759400
2017-03-07939.00941.00925.00933.001770016546200
2017-03-06932.00938.00928.00934.001630015200900
2017-03-03928.00930.00921.00927.0072006674600
2017-03-02922.00932.00918.00926.001920017769200
2017-03-01911.00921.00911.00916.00105009605500
2017-02-28917.00920.00913.00914.001300011917500
2017-02-27921.00921.00913.00917.0090008261200
2017-02-24914.00920.00911.00919.0059005402800
2017-02-23920.00930.00911.00913.001460013396700
2017-02-22922.00930.00907.00915.003760034526900
2017-02-21929.00934.00926.00930.0074006877400
2017-02-20932.00939.00924.00928.002070019311800
2017-02-17924.00932.00921.00930.002630024438300
2017-02-16927.00927.00912.00924.001880017333900
2017-02-15904.00933.00904.00927.006310058030400
2017-02-14878.00895.00877.00889.0090007982900
2017-02-13878.00880.00874.00877.0069006050000
2017-02-10864.00875.00864.00867.00105009133700
2017-02-09865.00865.00855.00858.001490012802800
2017-02-08879.00879.00865.00865.0092008010500
2017-02-07871.00880.00856.00871.002380020636700
2017-02-06877.00890.00872.00877.004260037488000
2017-02-03910.00928.00840.00873.006070054318500
2017-02-02905.00915.00903.00903.00109009892500
2017-02-01903.00915.00894.00902.003590032398500
2017-01-31913.00914.00904.00909.002210020089800
2017-01-30915.00915.00900.00915.002300020886200
2017-01-27905.00915.00900.00915.001870016988600
2017-01-26902.00911.00900.00905.001550014033500
2017-01-25886.00905.00886.00902.001970017574400
2017-01-24885.00890.00884.00884.0058005139400
2017-01-23888.00896.00883.00896.0073006497600
2017-01-20889.00893.00881.00888.0066005853500
2017-01-19892.00900.00882.00887.002360020988100
2017-01-18882.00889.00863.00880.002860025093900
2017-01-17918.00936.00883.00895.0010900099613600
2017-01-16870.00917.00869.00917.009050081008700
2017-01-13859.00869.00859.00869.0072006228600
2017-01-12869.00869.00859.00868.001260010892000
2017-01-11859.00868.00859.00868.0063005443900
2017-01-10868.00868.00860.00863.001180010190100
2017-01-06856.00870.00840.00863.002210019025100
2017-01-05855.00857.00850.00856.0070005975700
2017-01-04863.00863.00849.00850.002600022264600
2016-12-30830.00849.00801.00849.001900015786900
2016-12-29860.00860.00835.00839.001590013502000
2016-12-28869.00869.00850.00857.003320028556800
2016-12-27845.00868.00837.00866.002480021002200
2016-12-26847.00852.00840.00850.001560013200500
2016-12-22861.00863.00830.00855.001830015611100
2016-12-21869.00870.00851.00862.001750015106200
2016-12-20847.00869.00826.00869.002050017406500
2016-12-19851.00878.00817.00847.007320062056900
2016-12-16835.00850.00835.00849.001850015565600
2016-12-15815.00841.00815.00836.00112009235700
2016-12-14814.00822.00814.00820.00107008747100
2016-12-13830.00832.00809.00821.003690030181600
2016-12-12853.00860.00830.00843.004570038650800
2016-12-09854.00865.00848.00853.003760032209300
2016-12-08864.00864.00844.00856.004230036077200
2016-12-07857.00864.00830.00859.009010076241400
2016-12-06864.00868.00845.00859.008620073837500
2016-12-05869.00880.00853.00874.00138400120016300
2016-12-02882.00885.00841.00884.00251300219501300
2016-12-01816.00888.00815.00837.00267600226731900
2016-11-30782.00805.00782.00805.007380058562500
2016-11-29772.00788.00766.00778.003310025640400
2016-11-28791.00815.00777.00785.008200065150500
2016-11-25753.00797.00738.00787.0010590082046500
2016-11-24716.00738.00715.00738.001940014086600
2016-11-22716.00717.00713.00716.0028002004900
2016-11-21720.00724.00712.00717.00126009059500
2016-11-18725.00725.00712.00713.00126009058200
2016-11-17704.00716.00703.00712.00108007664600
2016-11-16696.00712.00696.00702.00133009366800
2016-11-15691.00696.00690.00696.00107007399300
2016-11-14690.00694.00690.00691.0083005742600
2016-11-11693.00701.00689.00690.0073005083100
2016-11-10685.00698.00685.00698.002980020687700
2016-11-09685.00697.00673.00680.001600010962200
2016-11-08689.00694.00670.00694.003670025299600
2016-11-07662.00694.00662.00692.0081005483600
2016-11-04665.00665.00659.00664.0034002253800
2016-11-02666.00666.00661.00664.0029001926000
2016-11-01665.00680.00664.00671.001600010704900
2016-10-31657.00669.00657.00664.001790011941500
2016-10-28654.00659.00654.00657.0036002360000
2016-10-27659.00668.00655.00655.0051003368400
2016-10-26655.00658.00655.00657.0019001246400
2016-10-25654.00657.00652.00655.0020001309200
2016-10-24654.00657.00652.00655.0037002425300
2016-10-21650.00654.00650.00652.001400911400
2016-10-20654.00657.00652.00657.0034002223200
2016-10-19652.00653.00648.00653.0038002467000
2016-10-18650.00656.00649.00650.0042002739500
2016-10-17650.00651.00649.00649.0043002794300
2016-10-14653.00653.00648.00649.0018001169900
2016-10-13654.00655.00653.00653.0024001569700
2016-10-12664.00664.00644.00654.0073004741700
2016-10-11664.00666.00660.00661.0065004310700
2016-10-07660.00664.00660.00660.00400264400
2016-10-06665.00665.00662.00663.0043002854200
2016-10-05663.00665.00663.00665.0034002256500
2016-10-04656.00664.00656.00664.0026001712400
2016-10-03656.00658.00656.00656.00600393900
2016-09-30657.00659.00655.00655.0018001181500
2016-09-29660.00661.00656.00658.001200790500
2016-09-28657.00657.00657.00657.0010065700
2016-09-27663.00663.00642.00663.0045002950100
2016-09-26660.00661.00658.00661.0020001320000
2016-09-23653.00660.00653.00660.00900592300
2016-09-21659.00659.00657.00659.0016001053600
2016-09-20651.00657.00651.00657.0026001694700
2016-09-16652.00656.00646.00651.001200780800
2016-09-15657.00657.00657.00657.00700459900
2016-09-14658.00660.00658.00660.00400263400
2016-09-13658.00658.00658.00658.00300197400
2016-09-12659.00661.00653.00660.0019001250300
2016-09-09654.00659.00653.00659.001200786600
2016-09-08658.00658.00654.00654.00900590700
2016-09-07654.00658.00654.00658.00300196900
2016-09-06652.00654.00652.00654.00300196000
2016-09-05646.00650.00646.00650.00700453400
2016-09-02651.00651.00646.00646.001500970700
2016-09-01649.00658.00649.00651.0016001042600
2016-08-31648.00649.00640.00649.0038002453500
2016-08-30651.00658.00651.00655.00700458000
2016-08-29641.00655.00641.00652.0051003286300
2016-08-26661.00662.00652.00660.0045002968700
2016-08-25655.00658.00654.00658.00700459000
2016-08-2400
2016-08-23653.00656.00653.00656.00700457400
2016-08-22652.00658.00652.00653.001300849900
2016-08-19655.00658.00655.00657.00900590400
2016-08-18648.00655.00648.00655.00500324700
2016-08-17658.00658.00658.00658.0010065800
2016-08-1600
2016-08-15659.00659.00659.00659.0010065900
2016-08-12654.00660.00647.00660.001200781900
2016-08-1000
2016-08-09648.00655.00648.00655.00300195100
2016-08-08650.00650.00650.00650.0010065000
2016-08-05650.00650.00645.00649.001300842300
2016-08-04656.00656.00652.00652.00200130800
2016-08-03650.00655.00650.00655.00600391500
2016-08-02650.00650.00650.00650.00200130000
2016-08-01656.00658.00651.00657.0039002558400
2016-07-29656.00656.00656.00656.001300852800
2016-07-28657.00657.00644.00656.001400914000
2016-07-27664.00664.00657.00657.0075004977300
2016-07-26660.00661.00645.00660.0033002158000
2016-07-25645.00658.00645.00658.0020001300300
2016-07-22648.00648.00648.00648.00700453600
2016-07-21638.00642.00638.00641.0032002049000
2016-07-20629.00638.00629.00638.00900567900
2016-07-19632.00636.00632.00633.0029001838100
2016-07-15630.00634.00630.00634.0029001830300
2016-07-14631.00632.00630.00632.001000630600
2016-07-13630.00630.00630.00630.001100693000
2016-07-12631.00633.00623.00625.001400883300
2016-07-11615.00626.00615.00624.0022001366300
2016-07-08621.00621.00615.00615.00600372000
2016-07-07609.00621.00609.00621.00900550800
2016-07-06626.00626.00607.00615.0019001170100
2016-07-05617.00627.00617.00626.0017001061500
2016-07-04616.00622.00616.00622.00500308600
2016-07-01620.00626.00615.00616.0025001549800
2016-06-30610.00612.00610.00610.001600977900
2016-06-29609.00611.00601.00610.0036002189000
2016-06-28600.00610.00594.00595.0025001498800
2016-06-27599.00605.00592.00595.0057003411100
2016-06-24631.00631.00599.00600.0059003577700
2016-06-2300
2016-06-2200
2016-06-21642.00642.00628.00641.0024001528300
2016-06-20637.00642.00635.00642.00700447500
2016-06-17635.00635.00630.00630.0021001328500
2016-06-16647.00647.00635.00635.00900579100
2016-06-15652.00662.00644.00647.00400260500
2016-06-14652.00655.00642.00642.0029001878600
2016-06-13671.00671.00660.00660.0030001996100
2016-06-10675.00675.00670.00672.0049003300600
2016-06-09665.00669.00665.00665.0041002726900
2016-06-08670.00672.00665.00665.001100735200
2016-06-07667.00674.00667.00674.001200804100
2016-06-06670.00674.00670.00671.0019001275900
2016-06-03665.00675.00665.00675.001400937000
2016-06-02671.00672.00669.00672.0023001542400
2016-06-01665.00675.00665.00675.0038002545100
2016-05-31673.00674.00669.00674.001200806200
2016-05-30664.00670.00664.00670.001100731000
2016-05-27674.00674.00670.00670.0016001076300
2016-05-26675.00676.00666.00675.0037002487800
2016-05-25669.00672.00668.00670.0018001206400
2016-05-24667.00667.00667.00667.0010066700
2016-05-23666.00670.00666.00668.001100734000
2016-05-20667.00667.00666.00666.00900599500
2016-05-19658.00672.00658.00672.0052003458600
2016-05-18658.00663.00658.00663.00400264100
2016-05-17666.00666.00654.00664.001300859100
2016-05-16660.00661.00656.00661.00700461700
2016-05-13661.00661.00661.00661.00200132200
2016-05-12652.00661.00648.00661.0025001636100
2016-05-11662.00665.00659.00661.00102006745400
2016-05-10669.00672.00662.00670.00116007738300
2016-05-09625.00687.00623.00680.00105006936000
2016-05-06620.00630.00620.00630.001000623000
2016-05-02629.00629.00629.00629.00300188700
2016-04-28639.00639.00639.00639.00500319500
2016-04-27635.00639.00630.00639.0022001394300
2016-04-26635.00635.00633.00635.00800507700
2016-04-25627.00635.00626.00635.0033002079400
2016-04-22627.00635.00627.00635.00900567200

   ※ 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