[9885 大証2部] シャルレ 日足 時系列データ

[9885 大証2部] シャルレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12546.00550.00544.00546.00115006283100
2013-07-11545.00547.00545.00545.0036001964100
2013-07-10546.00547.00543.00544.00130007084500
2013-07-09547.00550.00544.00548.002850015578200
2013-07-08548.00551.00546.00548.00179009822400
2013-07-05549.00551.00545.00546.002010011014100
2013-07-04545.00548.00545.00545.00173009451900
2013-07-03549.00549.00544.00546.00159008697000
2013-07-02549.00557.00545.00549.005000027458700
2013-07-01540.00555.00540.00547.00133007272400
2013-06-28543.00543.00536.00542.0045002428300
2013-06-27537.00554.00533.00543.0082004420400
2013-06-26547.00550.00540.00540.0062003379800
2013-06-25559.00559.00540.00547.00147008086200
2013-06-24565.00565.00560.00560.00162009108700
2013-06-21551.00562.00551.00559.001920010664100
2013-06-20551.00563.00548.00562.005490030459900
2013-06-19547.00550.00541.00541.00147008045500
2013-06-18531.00550.00531.00550.0063003407800
2013-06-17517.00536.00517.00533.004180022013700
2013-06-14515.00518.00513.00518.00100005154900
2013-06-13512.00519.00509.00511.002470012633500
2013-06-12510.00520.00510.00515.0077003956300
2013-06-11515.00520.00515.00519.0056002894800
2013-06-10508.00518.00504.00515.00131006679500
2013-06-07502.00506.00481.00504.005500027328800
2013-06-06512.00526.00505.00520.002600013378700
2013-06-05530.00535.00525.00525.00116006161800
2013-06-04530.00535.00525.00535.00145007670600
2013-06-03539.00539.00536.00537.00130006983300
2013-05-31543.00547.00538.00546.001990010801200
2013-05-30551.00551.00541.00549.002140011687000
2013-05-29550.00550.00545.00550.00134007354400
2013-05-28550.00551.00544.00550.00156008510200
2013-05-27554.00554.00549.00551.00173009542000
2013-05-24552.00559.00550.00554.002520013950600
2013-05-23566.00566.00551.00552.004610025818400
2013-05-22569.00570.00564.00568.004520025644000
2013-05-21583.00583.00569.00570.003410019556600
2013-05-20566.00580.00565.00574.005480031232300
2013-05-17554.00569.00551.00569.006710037467400
2013-05-16574.00579.00555.00559.008730049572400
2013-05-15581.00583.00570.00571.0016900097655800
2013-05-14623.00630.00615.00620.003460021616800
2013-05-13615.00624.00613.00622.008880054802500
2013-05-10616.00616.00607.00616.003420020978200
2013-05-09596.00610.00596.00610.006260037646600
2013-05-08595.00596.00590.00596.002150012777500
2013-05-07593.00594.00590.00593.002580015271100
2013-05-02588.00590.00586.00589.002250013226400
2013-05-01592.00592.00584.00588.003760022120800
2013-04-30592.00596.00592.00596.001880011150300
2013-04-26595.00596.00591.00592.002260013396300
2013-04-25590.00593.00589.00592.002660015716700
2013-04-24584.00588.00584.00588.003430020079000
2013-04-23587.00587.00583.00585.00119006961700
2013-04-22585.00588.00584.00587.00154009017000
2013-04-19581.00586.00577.00585.002790016187800
2013-04-18578.00580.00577.00580.002220012849400
2013-04-17578.00580.00575.00579.002870016559000
2013-04-16580.00580.00575.00577.003490020167700
2013-04-15583.00586.00580.00584.00154008981500
2013-04-12582.00583.00579.00583.001990011570900
2013-04-11581.00585.00580.00584.002570014954200
2013-04-10585.00585.00580.00581.002780016178300
2013-04-09584.00584.00580.00584.001930011248900
2013-04-08575.00584.00575.00580.002730015765900
2013-04-05580.00585.00573.00573.002770016012700
2013-04-04577.00578.00564.00570.001950011099700
2013-04-03577.00579.00576.00576.00120006934900
2013-04-02570.00576.00563.00575.00160009125100
2013-04-01589.00589.00570.00571.004450025755700
2013-03-29596.00596.00589.00589.005620033224900
2013-03-28600.00600.00594.00596.005310031665000
2013-03-27594.00599.00593.00598.0014590086891700
2013-03-26633.00634.00631.00634.00166000105071300
2013-03-25634.00635.00631.00633.0012540079486100
2013-03-22635.00635.00630.00634.005570035224500
2013-03-21633.00634.00631.00634.005060032036000
2013-03-19629.00632.00628.00630.005460034402200
2013-03-18630.00633.00628.00628.007050044359200
2013-03-15628.00634.00628.00630.005100032140800
2013-03-14630.00630.00627.00628.003880024373900
2013-03-13629.00630.00627.00629.002600016343700
2013-03-12630.00631.00626.00629.003520022155500
2013-03-11628.00629.00627.00628.003660022992800
2013-03-08624.00627.00623.00627.002530015802900
2013-03-07624.00624.00622.00624.001790011158400
2013-03-06620.00622.00619.00622.002090012966000
2013-03-05622.00623.00619.00620.002570015940800
2013-03-04620.00622.00616.00621.002810017418200
2013-03-01620.00622.00618.00620.002620016248900
2013-02-28620.00622.00620.00620.002100013036900
2013-02-27619.00620.00613.00620.00149009212900
2013-02-26606.00620.00606.00610.002120013008400
2013-02-25611.00618.00607.00615.00159009729600
2013-02-22609.00612.00600.00600.00164009960200
2013-02-21604.00609.00604.00606.002250013598900
2013-02-20597.00609.00597.00603.002360014228300
2013-02-19594.00605.00594.00595.002170012961300
2013-02-18581.00594.00581.00590.002060012107500
2013-02-15581.00589.00580.00580.002840016513000
2013-02-14583.00592.00578.00584.005090029661100
2013-02-13600.00603.00585.00585.007310043373000
2013-02-12621.00623.00615.00615.003350020718700
2013-02-08622.00625.00620.00621.004110025559500
2013-02-07621.00628.00621.00623.002570016035400
2013-02-06621.00626.00621.00621.006020037486500
2013-02-05630.00632.00620.00626.003180019935500
2013-02-04625.00631.00623.00631.003540022169500
2013-02-01619.00624.00618.00623.002160013401600
2013-01-31612.00622.00611.00621.002870017692300
2013-01-30606.00612.00606.00611.002240013653900
2013-01-29602.00608.00601.00601.0067004053700
2013-01-28597.00605.00597.00605.002270013635200
2013-01-25597.00598.00595.00598.002470014738000
2013-01-24597.00598.00596.00597.0062003699100
2013-01-23598.00599.00597.00598.0068004065800
2013-01-22596.00599.00595.00598.00129007707000
2013-01-21595.00597.00594.00596.001780010595700
2013-01-18593.00596.00593.00594.00166009870100
2013-01-17597.00597.00592.00594.00167009920100
2013-01-16596.00598.00593.00598.00127007558000
2013-01-15593.00596.00591.00596.00167009907200
2013-01-11594.00595.00590.00593.00145008584100
2013-01-10590.00593.00589.00593.00159009388500
2013-01-09589.00593.00589.00590.001860010972200
2013-01-08590.00591.00586.00589.002570015148500
2013-01-07593.00598.00589.00590.004450026370500
2013-01-04583.00589.00580.00589.00147008592100
2012-12-28579.00581.00575.00579.00129007451400
2012-12-27575.00584.00574.00579.00111006426400
2012-12-26569.00575.00568.00572.0078004455700
2012-12-25568.00578.00567.00571.00119006818100
2012-12-21569.00570.00566.00566.00131007443200
2012-12-20570.00572.00565.00570.00113006437100
2012-12-19563.00570.00562.00567.0087004928400
2012-12-18563.00565.00560.00563.00144008106600
2012-12-17557.00566.00557.00564.00132007400500
2012-12-14562.00563.00558.00558.0067003752100
2012-12-13560.00564.00560.00562.0071003982000
2012-12-12562.00565.00560.00560.0043002413400
2012-12-11563.00564.00562.00562.0045002531900
2012-12-10570.00570.00565.00566.001770010078600
2012-12-07565.00568.00557.00562.00113006355400
2012-12-06576.00576.00560.00568.002120011979600
2012-12-05573.00579.00569.00578.002210012718800
2012-12-04561.00575.00561.00573.002590014765800
2012-12-03555.00565.00555.00565.002440013660700
2012-11-30554.00560.00546.00560.003030016758100
2012-11-29540.00569.00537.00569.004660025726400
2012-11-28536.00540.00536.00539.0047002530600
2012-11-27538.00541.00533.00539.0075004040000
2012-11-26533.00540.00533.00538.0067003590400
2012-11-22528.00533.00528.00532.0059003127500
2012-11-21524.00533.00524.00528.00116006112500
2012-11-20529.00534.00520.00524.002160011401400
2012-11-19524.00529.00524.00529.0099005216700
2012-11-16522.00528.00522.00528.0025001311900
2012-11-15525.00526.00521.00522.00122006396600
2012-11-14525.00528.00525.00527.0048002522200
2012-11-13529.00532.00525.00526.0066003482000
2012-11-12532.00532.00527.00532.0032001694000
2012-11-09535.00543.00532.00533.00126006734500
2012-11-08538.00544.00538.00544.0083004492400
2012-11-07539.00539.00537.00539.0078004202200
2012-11-06533.00536.00532.00535.0053002835800
2012-11-05534.00535.00531.00532.00133007068100
2012-11-02530.00532.00530.00530.00107005671400
2012-11-01523.00530.00523.00524.002050010816400
2012-10-31529.00529.00520.00524.004020021159600
2012-10-30531.00533.00528.00529.0081004299200
2012-10-29534.00535.00531.00531.0077004106600
2012-10-26529.00535.00529.00533.00118006274300
2012-10-25526.00532.00526.00530.0052002745500
2012-10-24515.00525.00515.00525.0089004648800
2012-10-23514.00520.00514.00520.00114005895800
2012-10-22512.00514.00512.00513.0084004314600
2012-10-19507.00513.00507.00513.00181009239500
2012-10-18509.00512.00505.00512.00118006006100
2012-10-17510.00513.00510.00513.0050002554500
2012-10-16506.00514.00506.00513.0069003514800
2012-10-15505.00507.00505.00505.0069003487300
2012-10-12509.00509.00507.00507.0056002840800
2012-10-11509.00513.00508.00508.0057002899800
2012-10-10510.00510.00508.00508.0066003359000
2012-10-09508.00514.00508.00509.0035001785900
2012-10-05508.00513.00507.00509.00110005612300
2012-10-04506.00509.00505.00507.0037001876800
2012-10-03506.00509.00506.00506.0025001265700
2012-10-02505.00510.00505.00510.0096004861200
2012-10-01510.00510.00505.00508.0081004111200
2012-09-28504.00507.00504.00507.0099004995900
2012-09-27504.00507.00504.00504.0062003125700
2012-09-26504.00509.00502.00506.00197009952600
2012-09-25506.00509.00506.00508.0053002688200
2012-09-24507.00507.00503.00506.00124006277600
2012-09-21502.00507.00502.00507.0098004931400
2012-09-20507.00509.00506.00508.0034001725400
2012-09-19503.00507.00502.00507.0034001710300
2012-09-18507.00508.00503.00503.00103005206800
2012-09-14501.00509.00500.00506.00133006665900
2012-09-13501.00503.00499.00500.00115005756300
2012-09-12504.00504.00500.00500.0089004466600
2012-09-11501.00503.00500.00500.00112005619100
2012-09-10505.00505.00501.00501.002070010401300
2012-09-07503.00506.00501.00502.00124006249100
2012-09-06502.00503.00501.00503.00127006379700
2012-09-05506.00506.00505.00506.0068003436300
2012-09-04506.00509.00506.00506.0026001317000
2012-09-03511.00511.00506.00507.0040002032200
2012-08-31509.00510.00506.00506.0074003753700
2012-08-30515.00515.00506.00510.00111005660800
2012-08-29509.00518.00509.00516.00112005713700
2012-08-28510.00518.00510.00513.0035001793100
2012-08-27515.00515.00510.00512.0044002257200
2012-08-24510.00515.00510.00515.0053002716200
2012-08-23512.00514.00511.00512.0047002407800
2012-08-22511.00513.00511.00512.0055002817400
2012-08-21510.00514.00510.00512.0045002305200
2012-08-20510.00513.00510.00513.0038001943400
2012-08-17511.00513.00503.00510.00127006447800
2012-08-16512.00512.00500.00506.00121006114800
2012-08-15512.00512.00507.00507.0020001019800
2012-08-14505.00510.00505.00510.00113005739600
2012-08-13506.00509.00505.00505.00158008003400
2012-08-10512.00515.00512.00514.0057002924600
2012-08-09510.00519.00508.00518.00134006849200
2012-08-08515.00520.00515.00520.001700878200
2012-08-07515.00515.00512.00515.0084004310200
2012-08-06520.00520.00515.00515.001800934700
2012-08-03520.00520.00511.00513.0032001647800
2012-08-02518.00518.00512.00512.0040002059600
2012-08-01516.00519.00516.00518.001400725500
2012-07-31516.00527.00516.00519.0051002650500
2012-07-30517.00517.00513.00516.0072003714900
2012-07-27521.00523.00515.00515.0027001402500
2012-07-26521.00521.00515.00516.0021001084800
2012-07-25521.00521.00515.00521.0084004361800
2012-07-24515.00515.00511.00513.0050002563900
2012-07-23521.00521.00515.00515.0035001816100
2012-07-20522.00523.00520.00521.0070003647900
2012-07-19528.00533.00521.00521.0032001690200
2012-07-18531.00531.00528.00528.0055002912600
2012-07-17532.00532.00531.00531.0026001381800
2012-07-13532.00537.00532.00532.001700907800
2012-07-12537.00538.00532.00537.0048002570400
2012-07-11536.00537.00536.00537.0037001984800
2012-07-10539.00544.00539.00541.0031001677600
2012-07-09536.00545.00536.00538.0027001461900

   ※ 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