[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 
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
2016-04-21629.00630.00625.00630.00600377300
2016-04-20628.00628.00621.00627.0030001875900
2016-04-19625.00628.00620.00628.001000624600
2016-04-18628.00628.00626.00626.00300188200
2016-04-15629.00631.00629.00631.00600377600
2016-04-14635.00639.00635.00639.001400889500
2016-04-13630.00636.00630.00635.0022001396000
2016-04-1200
2016-04-11639.00639.00624.00627.00700443700
2016-04-08624.00640.00618.00633.0025001562900
2016-04-07626.00635.00612.00633.0017001056900
2016-04-06615.00634.00614.00633.001500930600
2016-04-05638.00638.00621.00621.001000632000
2016-04-04648.00648.00643.00648.00700451100
2016-04-01650.00655.00650.00655.00500325500
2016-03-31654.00661.00651.00661.001300849600
2016-03-30664.00664.00658.00658.00600396400
2016-03-29652.00658.00652.00658.0030001960800
2016-03-28675.00675.00668.00675.00144009707800
2016-03-25672.00675.00667.00675.0032002151100
2016-03-24665.00672.00665.00672.001400934400
2016-03-23670.00672.00666.00672.001300868300
2016-03-22665.00674.00665.00673.0024001601500
2016-03-18670.00670.00669.00669.001200803900
2016-03-17670.00671.00665.00670.0038002538600
2016-03-16664.00671.00659.00671.0026001724200
2016-03-15664.00664.00659.00664.001200793800
2016-03-14671.00671.00660.00664.0034002266800
2016-03-11650.00673.00650.00671.001400923300
2016-03-10666.00666.00656.00656.00600394600
2016-03-09662.00670.00656.00656.001300856700
2016-03-08674.00674.00664.00672.0019001274400
2016-03-07658.00675.00656.00674.0024001599200
2016-03-04657.00668.00651.00668.0022001453800
2016-03-03645.00658.00644.00657.0037002401900
2016-03-02655.00655.00643.00645.0035002259200
2016-03-01641.00660.00641.00660.0016001039200
2016-02-2900
2016-02-26651.00660.00644.00651.0049003190800
2016-02-25624.00644.00624.00644.0086005474800
2016-02-24621.00624.00617.00623.0044002737500
2016-02-23616.00639.00616.00629.0053003343900
2016-02-22620.00624.00620.00623.00700436300
2016-02-19615.00620.00615.00619.0049003031400
2016-02-18607.00616.00607.00616.0047002882800
2016-02-17599.00610.00598.00607.0070004252600
2016-02-16584.00606.00584.00599.0042002522400
2016-02-15583.00600.00580.00592.0039002294000
2016-02-12580.00580.00556.00576.00105006016100
2016-02-10590.00597.00570.00596.0075004409400
2016-02-09590.00604.00588.00593.0042002487500
2016-02-08595.00605.00591.00605.0097005789600
2016-02-05608.00608.00596.00598.0078004682900
2016-02-04622.00622.00598.00605.00105006375900
2016-02-03650.00650.00613.00640.0044002791800
2016-02-02640.00655.00636.00654.0019001228800
2016-02-01640.00649.00634.00649.0025001595700
2016-01-29638.00640.00635.00639.0046002932700
2016-01-28635.00639.00634.00639.0026001657000
2016-01-27638.00639.00629.00639.0037002353700
2016-01-26630.00634.00608.00634.0051003180600
2016-01-25622.00630.00615.00630.0039002427800
2016-01-22612.00620.00606.00618.0092005615200
2016-01-21601.00624.00601.00610.0030001824700
2016-01-20635.00635.00604.00605.0070004271700
2016-01-19634.00635.00602.00634.0093005786600
2016-01-18650.00652.00634.00634.0056003621300
2016-01-15670.00671.00650.00656.0033002178800
2016-01-14663.00666.00655.00664.0068004509100
2016-01-13664.00668.00653.00664.0080005246000
2016-01-12684.00684.00664.00664.0018001213900
2016-01-08676.00680.00666.00680.0027001823100
2016-01-07689.00689.00659.00676.0052003521100
2016-01-06690.00690.00685.00689.001300894100
2016-01-05699.00699.00690.00690.0032002210100
2016-01-04699.00699.00686.00699.0054003740800
2015-12-30700.00700.00697.00700.0015001047800
2015-12-29688.00700.00688.00700.0037002574100
2015-12-28689.00700.00686.00688.0033002286900
2015-12-25688.00690.00678.00680.0045003092000
2015-12-24683.00692.00678.00688.0055003763200
2015-12-22674.00683.00674.00683.0049003318500
2015-12-21676.00683.00660.00683.0067004504500
2015-12-18687.00689.00685.00685.0021001440200
2015-12-17687.00697.00687.00687.0028001931200
2015-12-16680.00687.00680.00687.0021001432200
2015-12-15690.00690.00679.00680.0022001503400
2015-12-14685.00689.00668.00689.0058003962000
2015-12-11685.00701.00684.00685.0073005022500
2015-12-10694.00694.00670.00675.0068004641300
2015-12-09695.00720.00684.00684.004720032952400
2015-12-08701.00701.00695.00695.0074005164500
2015-12-07704.00705.00701.00701.0042002956000
2015-12-04702.00704.00696.00704.0024001684200
2015-12-03699.00704.00695.00704.0054003779700
2015-12-02697.00700.00692.00700.0053003694700
2015-12-01697.00699.00695.00698.0043003000300
2015-11-30698.00698.00690.00698.001300903000
2015-11-27690.00698.00680.00698.0084005804900

   ※ 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