[9963 東証1部] 江守グループホールディングス 日足 時系列データ

[9963 東証1部] 江守グループホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-05-2920.0022.0016.0017.00374970069571400
2015-05-2830.0030.0021.0021.005517300139713600
2015-05-2714.0032.0013.0028.0017724100460503400
2015-05-2618.0020.0013.0015.00421840067363800
2015-05-2521.0022.0019.0020.00391470079222800
2015-05-2229.0029.0024.0025.00345750089375700
2015-05-2133.0034.0029.0030.00206260063705600
2015-05-2033.0034.0030.0032.00207420066844600
2015-05-1929.0035.0027.0035.00287140087381500
2015-05-1831.0037.0028.0030.005435600173537800
2015-05-1531.0032.0027.0030.003907000112913800
2015-05-1435.0038.0032.0033.00274940094646900
2015-05-1344.0044.0034.0038.003406100135216400
2015-05-1243.0046.0041.0045.002762600119813300
2015-05-1151.0054.0043.0043.006109100287591300
2015-05-0861.0071.0049.0052.0012710400755176400
2015-05-0746.0060.0045.0053.0019506300989114000
2015-05-01412.00412.00412.00412.007100029252000
2015-04-30491.00493.00485.00492.00230300112789000
2015-04-28501.00510.00497.00498.0011390056968600
2015-04-27502.00519.00500.00501.0013440068047500
2015-04-24508.00510.00485.00497.00243000121553300
2015-04-23500.00562.00496.00511.001318400691393200
2015-04-22484.00488.00475.00482.009900047686800
2015-04-21479.00490.00471.00474.00211700101126700
2015-04-20496.00499.00479.00483.0018160088640100
2015-04-17501.00508.00496.00499.0016910084848500
2015-04-16505.00507.00501.00503.008580043208000
2015-04-15506.00514.00503.00508.0014830075355000
2015-04-14508.00508.00500.00506.0016890085078000
2015-04-13513.00515.00505.00506.0012020061384500
2015-04-10515.00516.00510.00510.0015190077798800
2015-04-09518.00524.00516.00516.0013140068112800
2015-04-08515.00525.00515.00519.00217100112796200
2015-04-07514.00527.00510.00515.00221000113959300
2015-04-06516.00549.00510.00524.00293200153984300
2015-04-03538.00538.00510.00515.00352300183568500
2015-04-02522.00580.00483.00510.0020976001107041500
2015-04-01512.00552.00510.00552.00927600496768300
2015-03-31470.00507.00461.00472.00551600266150500
2015-03-30476.00490.00447.00468.00680200316014200
2015-03-27520.00544.00500.00502.00667400341608200
2015-03-26602.00607.00500.00533.0020126001096628800
2015-03-25600.00600.00540.00600.0024353001429726800
2015-03-24489.00500.00478.00500.00853200420318300
2015-03-23350.00420.00347.00420.0040108001574891400
2015-03-20342.00354.00323.00340.0060134002047856200
2015-03-19514.00514.00514.00514.009620049446800
2015-03-18614.00614.00614.00614.008770053847800
2015-03-17764.00764.00764.00764.006350048514000
2015-03-16934.00938.00911.00914.00194100179819500
2015-03-13932.00946.00911.00928.00225100208837300
2015-03-12941.00957.00930.00936.0010190095807400
2015-03-11934.00957.00930.00938.00124500117154900
2015-03-10938.00947.00935.00938.00140900132663400
2015-03-09931.00949.00927.00933.00116600108956300
2015-03-06960.00970.00933.00937.00206400196172200
2015-03-05920.00960.00920.00950.00323300304523500
2015-03-04910.00929.00907.00919.00161200147985300
2015-03-03925.00948.00906.00930.00521200482946600
2015-03-02828.00876.00828.00867.00423800362346600
2015-02-27843.00846.00824.00826.00307400256423900
2015-02-26836.00853.00835.00841.00189500159763500
2015-02-25866.00868.00822.00836.00561500471736200
2015-02-24866.00880.00866.00869.00169900148093000
2015-02-23878.00888.00865.00868.00324700284942200
2015-02-20875.00895.00875.00882.00174100153481800
2015-02-19904.00911.00870.00880.00349400310009500
2015-02-18888.00912.00883.00905.00256800230627700
2015-02-17881.00925.00878.00888.00439500393254000
2015-02-16821.00895.00821.00877.00511900438167700
2015-02-13865.00875.00851.00863.00218300188102900
2015-02-12901.00904.00860.00866.00453800401044500
2015-02-10842.00914.00822.00904.00744900646713800
2015-02-09802.00875.00778.00861.00906300750650200
2015-02-061051.001059.001050.001057.008350088042200
2015-02-051052.001053.001035.001041.00111900116549900
2015-02-041042.001058.001042.001047.007700080828500
2015-02-031046.001057.001035.001040.009040094316400
2015-02-021043.001060.001042.001046.006840071951500
2015-01-301042.001053.001041.001042.008380087499400
2015-01-291063.001063.001044.001044.00100100104966600
2015-01-281055.001068.001051.001065.007550080042100
2015-01-271060.001065.001048.001058.005640059515000
2015-01-261051.001057.001044.001057.009090095514300
2015-01-231050.001062.001047.001061.008160086159700
2015-01-221047.001056.001043.001046.004840050689700
2015-01-211062.001063.001041.001043.00101600106524500
2015-01-201057.001075.001051.001069.007400078824300
2015-01-191050.001065.001045.001051.006280066261200
2015-01-161040.001050.001032.001040.009480098410900
2015-01-151036.001052.001031.001045.007890082112000
2015-01-141049.001055.001038.001042.008810091889400
2015-01-131065.001065.001040.001046.00137300144097800
2015-01-091063.001072.001055.001058.0095200101007300
2015-01-081075.001079.001057.001061.00134800143518100
2015-01-071071.001080.001067.001070.006630071092400
2015-01-061081.001093.001069.001071.00144300155734100
2015-01-051102.001124.001090.001094.00115800127920400
2014-12-301108.001114.001098.001098.008590094947700
2014-12-291110.001135.001093.001116.00125900140651700
2014-12-261082.001123.001082.001113.00168700187274900
2014-12-251080.001105.001076.001088.00156800170671900
2014-12-241091.001110.001083.001092.00186200203850900
2014-12-221071.001097.001065.001095.00166900181122100
2014-12-191092.001099.001070.001081.00180100195877900
2014-12-181075.001091.001071.001085.00218200235909200
2014-12-171036.001067.001032.001053.00104400109521700
2014-12-161055.001056.001036.001039.00230000240321000
2014-12-151080.001092.001060.001060.00239800257738200
2014-12-121100.001113.001088.001089.00277600304929100
2014-12-111100.001111.001094.001102.00175500193194900
2014-12-101117.001135.001101.001113.00293900328674200
2014-12-091201.001202.001150.001150.00331600388785100
2014-12-081130.001240.001130.001203.00820900971936800
2014-12-051072.001134.001071.001110.00231800255242800
2014-12-041079.001110.001076.001076.00195000211992800
2014-12-031079.001085.001073.001081.00126800136836400
2014-12-021075.001095.001052.001077.00219700236416700
2014-12-011082.001089.001075.001083.00130600141285300
2014-11-281084.001096.001081.001086.00195400212516400
2014-11-271076.001120.001072.001089.00289100317111400
2014-11-261060.001081.001057.001075.00226300242226700
2014-11-251049.001111.001048.001068.00364500388114100
2014-11-211051.001053.001034.001040.00241700251571600
2014-11-201064.001066.001050.001052.00199400210419100
2014-11-191060.001081.001053.001065.00163600174203500
2014-11-181068.001077.001060.001065.00254100271104600
2014-11-171085.001093.001067.001076.00189900204737400
2014-11-141072.001079.001061.001075.00223900239412100
2014-11-131088.001090.001064.001070.00380000407460500
2014-11-121119.001147.001097.001099.00302500336220800
2014-11-111120.001129.001111.001118.00165200184970700
2014-11-101115.001118.001102.001111.00168600187361500
2014-11-071104.001127.001102.001119.00227200253083700
2014-11-061102.001119.001094.001098.00242600268236400
2014-11-051084.001108.001082.001091.00193100210374100
2014-11-041136.001149.001093.001094.00352900393118300
2014-10-311088.001173.001072.001107.00425200473636300
2014-10-301105.001108.001067.001087.00284400309035800
2014-10-291107.001128.001093.001112.00412800459293000
2014-10-281071.001100.001066.001086.00308600335239900
2014-10-271081.001103.001048.001064.00237300253955000
2014-10-241083.001086.001033.001070.00520400552300800
2014-10-231110.001112.001062.001076.00683400739996800
2014-10-221143.001160.001053.001105.0023641002590787700
2014-10-211353.001353.001353.001353.002440033013200
2014-10-201755.001757.001737.001753.004180073076200
2014-10-171724.001740.001693.001697.0065200111544100
2014-10-161740.001741.001699.001702.00113100194361100
2014-10-151775.001814.001757.001779.0065000115429100
2014-10-141735.001793.001735.001780.0077700137117600
2014-10-101796.001808.001776.001796.0081100145144600
2014-10-091866.001876.001825.001836.0075400139001100
2014-10-081849.001874.001840.001865.004320080212300
2014-10-071925.001927.001875.001878.003610068501800
2014-10-061920.001920.001901.001912.003650069765900
2014-10-031863.001900.001858.001880.0075000140701200
2014-10-021906.001938.001835.001858.00150300283402800
2014-10-011969.001980.001920.001946.00101400198511700
2014-09-301990.002002.001970.001994.0069900138527300
2014-09-292033.002033.002002.002005.003840077299100
2014-09-261964.002023.001961.002012.004980099976100
2014-09-252036.002050.002021.002039.0066200134504300
2014-09-242000.002033.001998.002031.0070400142337200
2014-09-222018.002018.001989.002007.0062700125626800
2014-09-191983.002025.001980.002018.00108500217433500
2014-09-181957.001990.001954.001965.00100100197586600
2014-09-171964.001978.001943.001946.0090600176991400
2014-09-161960.001980.001926.001965.00133500261146800
2014-09-121987.001990.001945.001961.00172000338750500
2014-09-111990.002007.001981.001988.00108400215788800
2014-09-102000.002008.001980.001989.00131500261946100
2014-09-092001.002032.001998.002003.00107200214963700
2014-09-082043.002043.002004.002008.00109100220015400
2014-09-052035.002060.002035.002043.0062300127511400
2014-09-042060.002067.002024.002030.0090500184779200
2014-09-032100.002105.002079.002083.004590095878100
2014-09-022106.002120.002084.002093.00108100226782100
2014-09-012060.002156.002059.002119.00231900490658600
2014-08-292010.002048.002006.002039.0093100189137200
2014-08-282004.002016.001995.002004.004790095986100
2014-08-272015.002025.001999.002006.0055300111120900
2014-08-262029.002034.002000.002004.0089400180039900
2014-08-251982.002031.001982.002014.00117300235780900
2014-08-222002.002006.001970.001982.0055600110503200
2014-08-212015.002017.001994.002006.0051700103603900
2014-08-202023.002025.002001.002008.004170083979700
2014-08-192031.002035.001993.002002.0082700166313800
2014-08-182001.002019.001995.002015.004490090173000
2014-08-151988.002030.001988.002008.0082200164597200
2014-08-142003.002017.001985.001994.0058500116955100
2014-08-131999.002024.001995.002000.004300086256300
2014-08-122005.002045.001986.001999.0086900174924900
2014-08-111971.002030.001971.002020.00113000226953600
2014-08-081980.001980.001918.001930.0073200142349400
2014-08-071980.002009.001956.001992.0084300166902500
2014-08-062000.002010.001963.001979.00104600207923000
2014-08-052043.002078.002017.002019.0065100132929700
2014-08-042020.002050.002011.002041.0098900201345300
2014-08-012050.002066.002000.002024.00194500395630100
2014-07-312110.002116.002080.002088.0090200188996300
2014-07-302077.002140.002076.002118.00271400570942700
2014-07-292100.002125.002031.002058.00344500710407900
2014-07-281941.002125.001934.002115.005002001026386100
2014-07-251912.001934.001912.001928.0052400100833100
2014-07-241928.001950.001906.001915.00101600195459900
2014-07-231850.001950.001850.001938.00281800541736000
2014-07-221837.001900.001832.001846.00235100437492500
2014-07-181830.001840.001812.001834.004960090767000
2014-07-171874.001874.001842.001853.0057900107828400
2014-07-161878.001884.001861.001862.0064400120617900
2014-07-151869.001876.001853.001865.0086700161493200
2014-07-141844.001872.001830.001862.0070700131125600
2014-07-111852.001866.001831.001848.0094700175048800
2014-07-101910.001919.001880.001883.0078800149605800
2014-07-091932.001932.001902.001907.0067700129295800
2014-07-081925.001941.001912.001937.004290082762300
2014-07-071916.001933.001905.001924.004570087662900
2014-07-041918.001926.001912.001915.004370083818500
2014-07-031923.001935.001911.001918.0066300127284400
2014-07-021950.001950.001923.001926.0088400170914600
2014-07-011957.001965.001934.001937.00124200241821000
2014-06-301926.001948.001926.001937.0098900191746300
2014-06-271945.001950.001905.001924.00103200198686400
2014-06-261942.001955.001938.001952.0061900120540700
2014-06-251935.001947.001931.001936.0064800125564800
2014-06-241943.001953.001935.001938.005080098609400
2014-06-231948.001970.001935.001950.0099100193761200
2014-06-201961.001964.001923.001925.00130200252047100
2014-06-191902.001958.001902.001955.00184100356304800
2014-06-181875.001896.001872.001890.0083500157383400
2014-06-171887.001889.001864.001874.0072400135745000
2014-06-161880.001892.001851.001878.00167100313540800
2014-06-131834.001875.001828.001868.00195000360964000
2014-06-121787.001840.001775.001832.00142300258253200
2014-06-111779.001805.001779.001789.0062500112002100
2014-06-101801.001813.001769.001791.0095200170257800
2014-06-091816.001835.001789.001796.00178200322998400
2014-06-061737.001813.001726.001777.00207600368801400
2014-06-051730.001733.001718.001732.0083200143467900
2014-06-041720.001740.001720.001730.0059100102147300
2014-06-031734.001742.001713.001717.00100200172751500
2014-06-021733.001740.001720.001730.005340092408300
2014-05-301738.001745.001711.001720.003580061703800
2014-05-291740.001746.001722.001735.004080070708000
2014-05-281755.001755.001737.001739.005090088812300
2014-05-271757.001768.001738.001739.0057500100605500
2014-05-261753.001773.001741.001755.005670099486000
2014-05-231723.001748.001719.001742.005650098128100

   ※ 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