[9944 東証1部] インパクト21 日足 時系列データ

[9944 東証1部] インパクト21 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-02-222575.002585.002575.002580.007001804000
2008-02-2100
2008-02-202550.002590.002550.002590.008002044000
2008-02-192555.002590.002555.002590.005001290000
2008-02-182580.002580.002580.002580.0017004386000
2008-02-152550.002550.002550.002550.0012003060000
2008-02-142550.002550.002550.002550.009002295000
2008-02-132555.002580.002550.002575.004001026000
2008-02-122550.002550.002550.002550.007001785000
2008-02-082550.002550.002550.002550.00100255000
2008-02-072550.002550.002550.002550.004001020000
2008-02-062550.002550.002550.002550.00100255000
2008-02-052550.002550.002550.002550.0025006375000
2008-02-042550.002550.002550.002550.0015003825000
2008-02-012550.002580.002550.002580.004001023000
2008-01-312550.002550.002550.002550.0010002550000
2008-01-302550.002550.002545.002550.0023005864500
2008-01-292550.002560.002550.002555.009002297000
2008-01-282550.002550.002550.002550.0020005100000
2008-01-252550.002580.002550.002580.0019004882000
2008-01-242555.002555.002555.002555.008002044000
2008-01-232560.002580.002560.002560.005001282000
2008-01-222580.002580.002555.002555.0010002562000
2008-01-212575.002575.002575.002575.00100257500
2008-01-182575.002580.002555.002555.005001282000
2008-01-172550.002590.002550.002590.007001793000
2008-01-162560.002570.002560.002560.008002052500
2008-01-152565.002565.002555.002555.008002047500
2008-01-112560.002565.002560.002560.0017004357500
2008-01-102560.002560.002560.002560.0016004096000
2008-01-092555.002560.002555.002560.006001534000
2008-01-082550.002555.002550.002555.0016004085000
2008-01-072570.002570.002545.002550.005001278500
2008-01-042550.002550.002510.002510.008002032000
2007-12-282560.002560.002560.002560.00100256000
2007-12-272560.002570.002560.002570.00200513000
2007-12-262555.002560.002555.002560.0013003327000
2007-12-252545.002570.002545.002550.0023005856500
2007-12-212560.002600.002500.002520.002550065473000
2007-12-2000
2007-12-192575.002575.002560.002560.00300770000
2007-12-182555.002575.002555.002575.004001028000
2007-12-172565.002565.002550.002550.004001023000
2007-12-142565.002580.002560.002560.0015003851000
2007-12-132555.002580.002555.002560.009002311500
2007-12-122565.002580.002560.002560.004001028500
2007-12-112560.002560.002560.002560.00200512000
2007-12-102580.002580.002565.002570.00300771500
2007-12-072555.002585.002555.002580.00300772000
2007-12-062585.002585.002570.002580.005001290500
2007-12-052580.002580.002580.002580.00100258000
2007-12-042585.002585.002580.002580.00300775000
2007-12-032580.002590.002580.002590.00200517000
2007-11-302575.002580.002575.002580.005001289500
2007-11-292580.002585.002560.002580.0017004374000
2007-11-282580.002580.002580.002580.00100258000
2007-11-272575.002575.002575.002575.00200515000
2007-11-262580.002580.002545.002545.008002042000
2007-11-222545.002580.002545.002580.00300767000
2007-11-212570.002570.002545.002545.0016004081000
2007-11-202565.002565.002550.002550.007001788000
2007-11-192560.002560.002545.002545.0020005097000
2007-11-162560.002560.002560.002560.0021005376000
2007-11-152560.002560.002560.002560.00200512000
2007-11-142560.002565.002560.002565.0017004359000
2007-11-132570.002570.002565.002570.00740019017000
2007-11-1200
2007-11-092570.002570.002565.002565.007001798500
2007-11-082570.002570.002570.002570.00200514000
2007-11-072570.002575.002570.002575.00200514500
2007-11-0600
2007-11-052570.002570.002570.002570.00100257000
2007-11-022590.002590.002570.002570.004001032000
2007-11-012565.002585.002565.002580.007001804000
2007-10-312555.002555.002555.002555.00100255500
2007-10-302575.002575.002555.002555.006001536000
2007-10-292560.002560.002520.002560.001120028392500
2007-10-262570.002570.002570.002570.00100257000
2007-10-252570.002570.002570.002570.004001028000
2007-10-242570.002580.002565.002565.00300771500
2007-10-232565.002570.002565.002570.0010002569000
2007-10-222585.002585.002570.002585.007001804000
2007-10-192570.002570.002570.002570.00100257000
2007-10-182575.002575.002575.002575.00300772500
2007-10-172575.002575.002575.002575.00100257500
2007-10-162585.002585.002575.002575.00200516000
2007-10-152590.002590.002575.002575.005001293500
2007-10-122585.002585.002575.002575.009002322500
2007-10-112575.002585.002575.002585.0028007217000
2007-10-102580.002580.002580.002580.00100258000
2007-10-092590.002595.002575.002575.005001294000
2007-10-052575.002590.002575.002590.006001548000
2007-10-042575.002590.002575.002590.004001033000
2007-10-032590.002590.002575.002590.008002065000
2007-10-022560.002590.002560.002575.007001802500
2007-10-012575.002575.002575.002575.005001287500
2007-09-282595.002595.002595.002595.00100259500
2007-09-272590.002595.002590.002595.00200518500
2007-09-262590.002590.002590.002590.00100259000
2007-09-252600.002600.002570.002590.0013003349000
2007-09-212560.002600.002560.002600.00300772000
2007-09-202600.002600.002600.002600.004001040000
2007-09-192585.002600.002585.002600.004001038500
2007-09-182555.002560.002550.002550.004001021500
2007-09-142550.002600.002550.002600.001110028492000
2007-09-132570.002575.002570.002575.004001029000
2007-09-122570.002575.002570.002575.0010002571000
2007-09-112570.002570.002570.002570.001040026728000
2007-09-102570.002570.002570.002570.00640016448000
2007-09-072570.002570.002565.002570.002150055254500
2007-09-062570.002570.002570.002570.002700069390000
2007-09-052570.002570.002570.002570.00620015934000
2007-09-0400
2007-09-032580.002580.002580.002580.004001032000
2007-08-312575.002580.002575.002575.0015003863500
2007-08-302570.002570.002570.002570.00300771000
2007-08-292580.002580.002565.002565.00760019515000
2007-08-282585.002585.002585.002585.00100258500
2007-08-272570.002585.002570.002585.007001802000
2007-08-242570.002585.002570.002585.004001031000
2007-08-232570.002585.002565.002585.0012003084500
2007-08-2200
2007-08-212575.002590.002575.002585.006001548500
2007-08-202575.002575.002560.002565.002060052830000
2007-08-172585.002585.002555.002560.003530090425000
2007-08-162580.002590.002580.002590.00200517000
2007-08-152575.002575.002570.002575.009002317000
2007-08-142590.002590.002570.002570.004001032000
2007-08-132575.002590.002570.002590.007001801500
2007-08-102595.002595.002590.002590.00200518500
2007-08-092590.002595.002590.002595.005001296000
2007-08-082570.002590.002570.002570.0026006684000
2007-08-072570.002570.002570.002570.00100257000
2007-08-062575.002590.002575.002590.00200516500
2007-08-032570.002570.002570.002570.00100257000
2007-08-022575.002580.002575.002575.005001288000
2007-08-012585.002590.002585.002590.006001551500
2007-07-312570.002570.002570.002570.00200514000
2007-07-302570.002575.002570.002570.0013003342500
2007-07-272570.002575.002570.002570.008002056500
2007-07-262570.002575.002570.002575.0018004630500
2007-07-252565.002570.002565.002565.0015003849500
2007-07-242570.002570.002570.002570.00100257000
2007-07-232570.002575.002570.002570.008002056500
2007-07-202590.002590.002570.002570.00300775000
2007-07-192585.002585.002570.002570.005001286500
2007-07-182580.002580.002570.002570.007001802500
2007-07-172595.002595.002570.002575.004001033500
2007-07-132570.002595.002570.002595.0033008506000
2007-07-122565.002575.002565.002575.0025006418000
2007-07-112570.002570.002565.002570.0015003853500
2007-07-102565.002570.002565.002570.00490012576500
2007-07-092570.002575.002570.002575.007001800500
2007-07-062570.002570.002570.002570.004001028000
2007-07-052570.002575.002570.002575.009002313500
2007-07-042570.002570.002570.002570.0011002827000
2007-07-032570.002575.002570.002570.00410010550000
2007-07-022575.002575.002570.002570.0015003860500
2007-06-292560.002575.002560.002575.00880022558500
2007-06-282580.002580.002575.002580.008002063500
2007-06-272600.002620.002570.002570.00540013990500
2007-06-262595.002600.002570.002570.0021005422500
2007-06-252575.002595.002575.002595.0013003354000
2007-06-222600.002600.002575.002595.0013003361000
2007-06-212585.002600.002575.002600.0013003366500
2007-06-202580.002585.002575.002585.0011002838500
2007-06-192600.002600.002550.002555.00480012288000
2007-06-182575.002600.002575.002600.0021005418000
2007-06-152575.002600.002575.002600.0012003102500
2007-06-142575.002585.002575.002580.007001805500
2007-06-132575.002605.002575.002605.0015003889500
2007-06-122600.002600.002575.002575.0016004137000
2007-06-112610.002610.002600.002605.007001824000
2007-06-082640.002640.002585.002585.001120029439500
2007-06-072590.002615.002585.002585.0014003639000
2007-06-062600.002600.002585.002585.007001813000
2007-06-052600.002650.002585.002640.00580015120000
2007-06-042580.002595.002580.002595.0012003101000
2007-06-012590.002600.002585.002585.0033008562500
2007-05-312595.002595.002585.002595.0029007517500
2007-05-302590.002590.002580.002585.0012003098500
2007-05-292585.002590.002585.002590.009002329000
2007-05-282585.002590.002585.002590.00810020961500
2007-05-252590.002590.002585.002590.00430011132000
2007-05-242600.002600.002580.002600.0035009055000
2007-05-232590.002600.002590.002600.00530013754000
2007-05-222570.002590.002570.002590.00740019053500
2007-05-212555.002570.002555.002570.00640016379500
2007-05-182590.002590.002545.002550.001310033879500
2007-05-172590.002595.002590.002590.001050027218500
2007-05-162590.002595.002590.002590.001300033683500
2007-05-152590.002595.002590.002590.0054700141751000
2007-05-142590.002595.002590.002595.001340034739000
2007-05-112590.002595.002590.002590.003730096666500
2007-05-102590.002595.002590.002595.0060900157827000
2007-05-092590.002595.002590.002595.003710096189500
2007-05-082590.002595.002590.002590.001260032659500
2007-05-072590.002595.002590.002595.0041300107008500
2007-05-022590.002595.002590.002590.002200057007500
2007-05-012590.002595.002590.002590.0072300187299000
2007-04-272595.002595.002590.002590.0056900147424000
2007-04-262590.002595.002590.002595.0045700118426500
2007-04-252590.002595.002590.002590.003120080820000
2007-04-242590.002595.002590.002590.0047600123291500
2007-04-232590.002595.002590.002590.00100100259261500
2007-04-202590.002595.002590.002595.00261800678079000
2007-04-192590.002595.002590.002590.0086000222751000
2007-04-182590.002595.002590.002590.00132400342922500
2007-04-172590.002600.002585.002590.004584001188497500
2007-04-162600.002600.002585.002590.00368900956210000
2007-04-132225.002225.002190.002200.00930020524000
2007-04-122190.002200.002180.002190.0045009856500
2007-04-112230.002240.002205.002225.001250027834500
2007-04-102230.002230.002170.002230.001010022425000
2007-04-092230.002230.002195.002215.002640058245000
2007-04-062220.002220.002165.002190.001300028595000
2007-04-052210.002210.002175.002195.001110024382000
2007-04-042145.002215.002140.002190.002860062492000
2007-04-032140.002165.002090.002145.001770037913000
2007-04-022130.002155.002100.002120.002030043341000
2007-03-302115.002120.002065.002075.00490010297000
2007-03-292035.002095.002035.002065.001240025491000
2007-03-282140.002140.002080.002115.001890039724500
2007-03-272140.002145.002045.002085.001930040642000
2007-03-262150.002165.002120.002160.001210025934000
2007-03-232135.002155.002115.002155.001440030767000
2007-03-222155.002155.002125.002135.00590012629000
2007-03-202120.002165.002120.002155.00790016945500
2007-03-192130.002135.002105.002120.0047009961000
2007-03-162170.002190.002135.002160.002580055889000
2007-03-152125.002160.002100.002125.00570012166000
2007-03-142135.002140.002075.002110.001150024392500
2007-03-132175.002195.002140.002175.001000021782500
2007-03-122210.002210.002150.002170.00900019714000
2007-03-092160.002170.002140.002150.002520054460500
2007-03-082115.002135.002100.002130.001110023546000
2007-03-072105.002130.002055.002100.002290048057000
2007-03-062080.002115.002055.002085.002210046205000
2007-03-052075.002100.002050.002050.002720056215000
2007-03-022075.002110.002050.002050.001520031784000
2007-03-012100.002120.002075.002100.002800058674000
2007-02-281925.002100.001925.002090.003500070681100
2007-02-272195.002195.002100.002145.001820039053500
2007-02-262185.002225.002175.002190.002600057271500
2007-02-232160.002225.002160.002225.002660058576500
2007-02-222260.002265.002240.002250.002010045239000
2007-02-212230.002260.002225.002250.003730083617500
2007-02-202265.002265.002210.002235.002610058414500
2007-02-192260.002270.002240.002250.002780062729000
2007-02-162195.002265.002180.002240.0058000128932500

   ※ 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