[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 
2017-10-23898.00916.00898.00914.002200019903300
2017-10-20889.00896.00886.00895.0055004900800
2017-10-19887.00889.00882.00889.0029002566800
2017-10-18892.00892.00882.00884.0054004797200
2017-10-17888.00898.00888.00888.0081007228000
2017-10-16889.00890.00881.00885.003710032822200
2017-10-13895.00897.00884.00889.001240011076200
2017-10-12902.00902.00894.00895.0036003227300
2017-10-11890.00904.00889.00904.002520022600600
2017-10-10885.00887.00876.00882.0072006357400
2017-10-06880.00885.00877.00885.0045003964300
2017-10-05885.00885.00879.00880.0021001851400
2017-10-04884.00884.00875.00880.0066005807900
2017-10-03877.00880.00873.00880.0023002019800
2017-10-02870.00873.00870.00871.0042003658800
2017-09-29870.00874.00869.00870.0092008020100
2017-09-28870.00873.00868.00870.0049004264600
2017-09-27875.00875.00868.00872.0059005148200
2017-09-26873.00873.00866.00868.0042003653900
2017-09-25870.00870.00864.00868.0035003037200
2017-09-22873.00873.00863.00868.00103008969500
2017-09-21873.00873.00862.00863.00109009429700
2017-09-20874.00874.00863.00865.0080006932100
2017-09-19875.00877.00869.00871.00100008731400
2017-09-15869.00884.00869.00874.0087007646300
2017-09-14885.00906.00868.00877.003860034391100
2017-09-13847.00890.00847.00871.005410046759200
2017-09-12849.00849.00841.00844.0061005153800
2017-09-11850.00851.00847.00847.0029002464400
2017-09-08847.00848.00846.00847.0017001439900
2017-09-07845.00850.00844.00844.0043003637500
2017-09-06844.00852.00844.00848.0018001522200
2017-09-05856.00856.00845.00851.0071006037700
2017-09-04856.00857.00845.00856.00105008942300
2017-09-01856.00856.00848.00855.0059005028400
2017-08-31858.00858.00853.00856.0039003338000
2017-08-30855.00855.00854.00855.0012001025600
2017-08-29853.00858.00853.00856.0024002054100
2017-08-28855.00856.00852.00856.0034002905500
2017-08-25851.00853.00850.00851.0049004171300
2017-08-24845.00851.00844.00851.0078006607500
2017-08-23844.00845.00844.00845.001000844900
2017-08-22843.00844.00841.00844.0012001010700
2017-08-21843.00845.00842.00842.0023001940000
2017-08-18838.00845.00838.00844.0031002608500
2017-08-17843.00846.00830.00844.0098008214900
2017-08-16847.00848.00832.00843.002290019293600
2017-08-15845.00850.00845.00846.0093007867200
2017-08-14843.00850.00841.00850.0051004314100
2017-08-10847.00847.00843.00843.0024002029100
2017-08-09846.00850.00843.00847.0067005665400
2017-08-08844.00847.00844.00846.0049004140500
2017-08-07847.00854.00845.00846.001560013240700
2017-08-04874.00904.00840.00855.004490038860800
2017-08-03870.00873.00869.00871.0031002698800
2017-08-02872.00872.00856.00869.001230010623300
2017-08-01874.00874.00869.00874.0028002440600
2017-07-31874.00874.00871.00874.001100960000
2017-07-28872.00876.00872.00872.0014001223300
2017-07-27876.00876.00871.00871.0060005252300
2017-07-26869.00871.00856.00870.001500012903500
2017-07-25874.00874.00866.00868.0044003823700
2017-07-24872.00873.00868.00873.0032002785100
2017-07-21870.00870.00865.00870.0032002779800
2017-07-20870.00871.00865.00866.0052004506600
2017-07-19872.00872.00865.00865.0045003905300
2017-07-18869.00871.00865.00868.0053004602900
2017-07-14867.00869.00867.00869.0016001389800
2017-07-13870.00870.00863.00866.0045003903300
2017-07-12866.00871.00862.00865.0059005119400
2017-07-11865.00866.00852.00865.002260019427600
2017-07-10863.00866.00862.00865.0042003626700
2017-07-07863.00867.00863.00863.0025002160200
2017-07-06863.00864.00862.00862.00700603900
2017-07-05864.00867.00860.00861.0052004485400
2017-07-04868.00868.00862.00862.0026002246900
2017-07-03862.00866.00860.00866.0073006299200
2017-06-30865.00868.00861.00864.0052004500400
2017-06-29866.00871.00862.00868.0077006658900
2017-06-28873.00873.00864.00865.0072006248900
2017-06-27874.00876.00867.00873.00101008813100
2017-06-26870.00873.00869.00873.0035003046800
2017-06-23869.00874.00865.00870.0066005730700
2017-06-22869.00874.00869.00870.0036003132800
2017-06-21878.00878.00868.00869.0089007762200
2017-06-20880.00882.00875.00876.00108009473200
2017-06-19882.00885.00880.00885.0083007329600
2017-06-16879.00883.00878.00883.0047004136100
2017-06-15885.00886.00879.00881.0039003446200
2017-06-14884.00885.00880.00885.0021001853400
2017-06-13880.00886.00880.00883.0016001412400
2017-06-12875.00885.00875.00885.0058005090100
2017-06-09884.00887.00878.00878.0050004409600
2017-06-08879.00879.00877.00878.0034002985500
2017-06-07877.00880.00877.00878.0026002284100
2017-06-06888.00888.00877.00877.0049004313700
2017-06-05890.00890.00881.00886.0045003981800
2017-06-02881.00894.00880.00883.0066005850900
2017-06-01881.00884.00877.00880.0043003787300
2017-05-31874.00884.00874.00874.0016001400000
2017-05-30873.00875.00870.00874.0018001571200
2017-05-29881.00895.00870.00873.0086007593400
2017-05-26889.00889.00879.00882.002100018497600
2017-05-25866.00886.00861.00876.001470012866100
2017-05-24866.00866.00855.00858.003130026841300
2017-05-23858.00868.00853.00855.00105009010400
2017-05-22843.00857.00838.00851.002010017018900
2017-05-19849.00849.00832.00834.002890024245700
2017-05-18852.00852.00829.00844.003480029168500
2017-05-17874.00876.00857.00857.0095008220800
2017-05-16888.00888.00864.00874.0089007769300
2017-05-15900.00904.00870.00890.001790015914100
2017-05-12903.00904.00890.00899.0057005106500
2017-05-11910.00911.00899.00903.001570014174900
2017-05-10905.00912.00901.00912.0064005803100
2017-05-09901.00905.00900.00905.0037003337400
2017-05-08900.00905.00900.00903.0051004597600
2017-05-02901.00902.00894.00899.0020001796900
2017-05-01899.00902.00893.00901.0020001797900
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

   ※ 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