[9874 福証] 丸 和 日足 時系列データ

[9874 福証] 丸 和 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-226.007.005.005.005900003340000
2011-04-216.007.006.007.00129000875000
2011-04-207.008.006.006.001600001066000
2011-04-199.0010.007.008.0085000694000
2011-04-188.009.007.007.0069000554000
2011-04-156.007.006.007.00108000695000
2011-04-147.008.006.006.001530001015000
2011-04-136.008.006.008.00122000877000
2011-04-128.008.007.008.00111000828000
2011-04-1110.0010.008.009.0055000505000
2011-04-089.009.008.008.00102000838000
2011-04-079.009.007.009.0041000354000
2011-04-0611.0011.008.009.001440001370000
2011-04-0510.0013.009.0011.002050002180000
2011-04-049.009.009.009.0083000747000
2011-04-0110.0010.008.008.001860001640000
2011-03-3111.0011.0010.0011.0054000574000
2011-03-3011.0011.0010.0011.001120001158000
2011-03-2912.0012.0010.0012.002000002154000
2011-03-2814.0014.0011.0013.001720002125000
2011-03-2512.0015.0012.0014.002520003402000
2011-03-249.0015.009.0012.004900005878000
2011-03-238.009.007.009.002810002232000
2011-03-229.009.008.008.001370001113000
2011-03-189.009.007.009.001810001535000
2011-03-179.0010.009.009.0043000403000
2011-03-166.009.006.009.0088000737000
2011-03-159.009.007.008.001330001024000
2011-03-1412.0012.009.0010.001710001759000
2011-03-1112.0014.0012.0013.00800001022000
2011-03-1013.0014.0012.0012.00990001249000
2011-03-0914.0014.0013.0013.0062000845000
2011-03-0813.0016.0013.0015.003230004829000
2011-03-0712.0014.0012.0013.0043000574000
2011-03-0413.0013.0012.0012.00940001163000
2011-03-0314.0014.0013.0013.00200027000
2011-03-0214.0014.0013.0013.0026000361000
2011-03-0114.0014.0013.0014.0036000480000
2011-02-2813.0014.0013.0014.00700093000
2011-02-2514.0014.0013.0014.0018000246000
2011-02-2414.0014.0013.0014.0012000167000
2011-02-2314.0015.0014.0014.0057000799000
2011-02-2216.0016.0014.0015.0066000990000
2011-02-2115.0016.0015.0016.00900001396000
2011-02-1814.0014.0013.0014.0046000622000
2011-02-1714.0015.0013.0015.0021000294000
2011-02-1614.0014.0014.0014.0024000336000
2011-02-1515.0015.0014.0014.0067000951000
2011-02-1415.0016.0014.0015.001010001469000
2011-02-1015.0016.0014.0015.0065000968000
2011-02-0915.0016.0015.0015.0024000369000
2011-02-0817.0017.0015.0016.00950001513000
2011-02-0714.0019.0014.0018.003280005476000
2011-02-0414.0014.0014.0014.0014000196000
2011-02-0314.0014.0014.0014.0047000658000
2011-02-0215.0015.0015.0015.0037000555000
2011-02-0115.0015.0015.0015.0046000690000
2011-01-3116.0016.0016.0016.0027000432000
2011-01-2816.0017.0016.0017.0043000689000
2011-01-2717.0017.0017.0017.0012000204000
2011-01-2617.0017.0017.0017.00400068000
2011-01-2517.0017.0017.0017.007000119000
2011-01-2418.0018.0016.0016.0015000244000
2011-01-2116.0017.0016.0017.0040000657000
2011-01-2017.0018.0017.0017.0045000766000
2011-01-1917.0018.0017.0018.00920001604000
2011-01-1819.0019.0017.0018.001940003377000
2011-01-1717.0022.0016.0020.003270005832000
2011-01-1417.0018.0016.0018.001210002022000
2011-01-1318.0018.0018.0018.001340002412000
2011-01-1218.0018.0017.0018.001610002885000
2011-01-1119.0020.0018.0019.001750003270000
2011-01-0719.0019.0019.0019.0014000266000
2011-01-0619.0020.0019.0020.0015000286000
2011-01-0519.0021.0019.0021.00520001031000
2011-01-0419.0022.0019.0019.0043000882000
2010-12-3020.0020.0018.0019.0030000574000
2010-12-2920.0021.0019.0021.00530001052000
2010-12-2820.0020.0020.0020.00730001460000
2010-12-2720.0023.0020.0020.00660001393000
2010-12-2420.0020.0020.0020.0018000360000
2010-12-2220.0020.0020.0020.0024000480000
2010-12-2119.0020.0019.0020.0017000338000
2010-12-2020.0020.0019.0020.0018000356000
2010-12-1720.0020.0020.0020.0033000660000
2010-12-1620.0021.0019.0021.0042000860000
2010-12-1521.0021.0020.0020.0036000722000
2010-12-1420.0021.0020.0021.0025000510000
2010-12-1320.0020.0019.0020.0036000715000
2010-12-1020.0021.0020.0021.0039000787000
2010-12-0921.0021.0020.0020.0046000945000
2010-12-0820.0022.0020.0021.001230002550000
2010-12-0722.0022.0020.0021.001020002113000
2010-12-0622.0022.0021.0022.001430003052000
2010-12-0323.0024.0021.0021.00890001982000
2010-12-0221.0026.0021.0022.001160002772000
2010-12-0121.0021.0020.0021.00610001259000
2010-11-3020.0022.0020.0021.00820001736000
2010-11-2922.0022.0020.0020.00700001425000
2010-11-2625.0026.0021.0022.002350005402000
2010-11-2518.0029.0018.0028.003650009321000
2010-11-2419.0019.0017.0019.0046000840000
2010-11-2219.0019.0019.0019.008000152000
2010-11-1920.0020.0018.0019.0046000850000
2010-11-1820.0020.0020.0020.00300060000
2010-11-1720.0020.0020.0020.008000160000
2010-11-1621.0021.0021.0021.005000105000
2010-11-1520.0021.0020.0021.0029000594000
2010-11-1221.0021.0020.0021.00620001257000
2010-11-1122.0022.0021.0022.0040000869000
2010-11-1023.0023.0022.0023.0011000248000
2010-11-0922.0023.0022.0022.00520001157000
2010-11-0823.0023.0022.0022.0028000625000
2010-11-0523.0025.0022.0025.00580001357000
2010-11-0421.0023.0021.0023.00650001413000
2010-11-0224.0024.0021.0023.00480001083000
2010-11-0124.0026.0023.0025.00530001299000
2010-10-2923.0026.0022.0026.00440001048000
2010-10-2822.0022.0021.0022.00580001246000
2010-10-2724.0024.0021.0022.001080002377000
2010-10-2630.0033.0024.0024.002840008178000
2010-10-2538.0048.0029.0030.0063500023688000
2010-10-2226.0026.0023.0024.00910002188000
2010-10-2126.0028.0026.0026.00790002096000
2010-10-2023.0025.0023.0025.00580001377000
2010-10-1921.0024.0021.0022.00520001156000
2010-10-1823.0023.0021.0022.001020002198000
2010-10-1523.0024.0021.0024.00630001396000
2010-10-1423.0025.0019.0024.002700005724000
2010-10-1330.0030.0025.0027.002150005751000
2010-10-1226.0034.0024.0028.0071800020191000
2010-10-0819.0033.0019.0023.0061900014476000
2010-10-0712.0018.0012.0017.001550002386000
2010-10-0612.0012.0011.0012.0038000447000
2010-10-0513.0013.0012.0012.0045000541000
2010-10-0414.0014.0013.0014.0039000515000
2010-10-0114.0014.0013.0014.0014000190000
2010-09-3014.0014.0013.0014.008000109000
2010-09-2913.0014.0012.0013.0034000429000
2010-09-2813.0014.0013.0014.0033000448000
2010-09-2715.0015.0013.0013.0058000814000
2010-09-2415.0016.0015.0015.0024000366000
2010-09-2218.0018.0013.0018.00670001071000
2010-09-2118.0018.0018.0018.0011000198000
2010-09-1718.0019.0017.0019.0045000806000
2010-09-1619.0019.0018.0019.00650001231000
2010-09-1521.0021.0019.0020.001390002744000
2010-09-1419.0023.0019.0023.001470002975000
2010-09-1319.0024.0019.0023.001440003088000
2010-09-1020.0021.0020.0020.0027000542000
2010-09-0920.0021.0019.0020.0027000545000
2010-09-0819.0020.0019.0020.0024000462000
2010-09-0720.0021.0020.0021.0027000545000
2010-09-0620.0021.0019.0021.0028000567000
2010-09-0320.0022.0020.0021.00840001727000
2010-09-0222.0022.0020.0020.001510003085000
2010-09-0122.0024.0020.0024.00630001392000
2010-08-3122.0023.0019.0023.00970001952000
2010-08-3021.0022.0021.0022.0028000596000
2010-08-2722.0022.0021.0022.0026000560000
2010-08-2622.0022.0022.0022.0021000462000
2010-08-2522.0023.0021.0023.00900002003000
2010-08-2422.0023.0022.0022.0033000728000
2010-08-2325.0025.0022.0022.00490001128000
2010-08-2023.0027.0022.0026.001100002763000
2010-08-1923.0024.0023.0023.0022000508000
2010-08-1823.0023.0023.0023.007000161000
2010-08-1722.0023.0022.0022.0014000316000
2010-08-1623.0023.0022.0023.00540001214000
2010-08-1321.0024.0021.0024.00740001684000
2010-08-1220.0024.0020.0024.00750001597000
2010-08-1124.0024.0022.0022.00660001498000
2010-08-1025.0025.0023.0024.00830001933000
2010-08-0924.0027.0023.0024.001290003187000
2010-08-0624.0027.0023.0024.001560003842000
2010-08-0523.0026.0023.0023.001250003070000
2010-08-0421.0022.0021.0022.0040000848000
2010-08-0323.0023.0020.0021.001680003537000
2010-08-0223.0024.0020.0023.001800004016000
2010-07-3024.0025.0023.0024.00680001629000
2010-07-2925.0028.0025.0025.00800002062000
2010-07-2824.0026.0023.0024.001090002667000
2010-07-2725.0029.0022.0025.002430006068000
2010-07-2627.0027.0025.0025.00750001935000
2010-07-2326.0029.0024.0029.001660004365000
2010-07-2226.0026.0023.0024.001130002772000
2010-07-2130.0030.0026.0027.001820005096000
2010-07-2030.0033.0028.0030.001460004308000
2010-07-1630.0034.0026.0033.0034600010242000
2010-07-1538.0042.0029.0033.0079100028265000
2010-07-1418.0030.0018.0028.0047500011495000
2010-07-1321.0021.0019.0020.00930001862000
2010-07-1224.0027.0020.0022.002000004646000
2010-07-0922.0022.0020.0022.001460003140000
2010-07-0824.0025.0021.0023.002640005909000
2010-07-0733.0039.0022.0026.0065800017877000
2010-07-0637.0054.0028.0028.00109600046288000
2010-07-0518.0039.0017.0036.0098100026619000
2010-07-026.0014.006.0014.004590004360000
2010-07-017.009.005.005.005880003810000
2010-06-3018.0018.0017.0017.0011000190000
2010-06-2919.0019.0017.0017.00580001071000
2010-06-2820.0020.0019.0019.008000153000
2010-06-2520.0021.0019.0020.0037000742000
2010-06-2420.0020.0019.0019.0033000645000
2010-06-2321.0021.0019.0019.0048000921000
2010-06-2221.0021.0019.0020.0047000952000
2010-06-2123.0023.0021.0021.00730001600000
2010-06-1827.0027.0023.0023.00500001258000
2010-06-1700
2010-06-1630.0030.0028.0030.0015000438000
2010-06-1500
2010-06-1436.0036.0032.0032.003000100000
2010-06-1131.0031.0031.0031.00100031000
2010-06-1000
2010-06-0930.0032.0030.0032.005000156000
2010-06-0800
2010-06-0734.0034.0034.0034.00340001156000
2010-06-0435.0035.0035.0035.00100035000
2010-06-0330.0034.0030.0030.0018000555000
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2831.0031.0031.0031.0011000341000
2010-05-2729.0030.0029.0030.00200059000
2010-05-2631.0031.0031.0031.0017000527000
2010-05-2500
2010-05-2400
2010-05-2100
2010-05-2032.0032.0032.0032.006000192000
2010-05-1930.0030.0029.0029.0030000872000
2010-05-1831.0031.0031.0031.004000124000
2010-05-1732.0032.0031.0031.0011000346000
2010-05-1433.0033.0033.0033.00300099000
2010-05-1333.0033.0032.0033.007000229000
2010-05-1233.0034.0033.0033.0016000536000
2010-05-1134.0034.0034.0034.00100034000
2010-05-1035.0035.0035.0035.00100035000
2010-05-0734.0034.0033.0033.0027000893000
2010-05-0635.0035.0033.0033.00580001990000
2010-04-3034.0038.0034.0037.0027000978000
2010-04-2833.0033.0033.0033.00300099000
2010-04-2735.0035.0033.0033.003000102000
2010-04-2633.0034.0033.0034.00200067000
2010-04-2333.0034.0033.0034.0011000364000
2010-04-2233.0034.0033.0034.007000236000
2010-04-2100
2010-04-2033.0033.0033.0033.0015000495000
2010-04-1931.0033.0031.0033.0017000541000
2010-04-1633.0033.0033.0033.00330001089000

   ※ 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