[9967 大証2部] 堺商事 日足 時系列データ

[9967 大証2部] 堺商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12294.00294.00294.00294.002000588000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08298.00299.00297.00297.0040001191000
2013-07-05297.00299.00295.00299.0070002077000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01281.00281.00281.00281.001000281000
2013-06-2800
2013-06-27275.00275.00275.00275.001000275000
2013-06-26291.00291.00285.00285.0060001736000
2013-06-2500
2013-06-24290.00290.00290.00290.001000290000
2013-06-21290.00290.00290.00290.001000290000
2013-06-20290.00290.00290.00290.001000290000
2013-06-1900
2013-06-1800
2013-06-17295.00296.00295.00295.0040001181000
2013-06-14271.00271.00271.00271.001000271000
2013-06-13275.00275.00270.00270.002000545000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07261.00269.00261.00265.00100002630000
2013-06-06285.00285.00280.00280.0040001133000
2013-06-0500
2013-06-04298.00298.00288.00288.0060001747000
2013-06-03297.00298.00297.00298.0040001190000
2013-05-3100
2013-05-30301.00309.00298.00298.00130003914000
2013-05-29305.00305.00305.00305.0040001220000
2013-05-28303.00303.00302.00302.0040001210000
2013-05-27300.00301.00300.00301.0050001501000
2013-05-24302.00310.00301.00303.00130003947000
2013-05-23304.00307.00302.00302.00160004881000
2013-05-22303.00303.00303.00303.001000303000
2013-05-21312.00312.00297.00297.0060001857000
2013-05-20305.00305.00300.00300.002000605000
2013-05-17291.00299.00291.00299.0040001172000
2013-05-16302.00302.00298.00298.003000901000
2013-05-15307.00307.00305.00305.0050001531000
2013-05-14306.00306.00306.00306.003000918000
2013-05-13306.00308.00306.00308.0040001228000
2013-05-10303.00306.00303.00306.0050001525000
2013-05-09313.00315.00303.00303.00190005937000
2013-05-08302.00303.00302.00302.0070002116000
2013-05-07290.00295.00290.00295.00290008542000
2013-05-02287.00287.00286.00286.0050001432000
2013-05-01284.00290.00284.00285.0060001723000
2013-04-30284.00285.00284.00284.003000853000
2013-04-26292.00292.00285.00285.003000864000
2013-04-25283.00293.00283.00293.00150004263000
2013-04-24284.00284.00283.00283.0040001134000
2013-04-23283.00283.00283.00283.003000849000
2013-04-22284.00284.00283.00283.003000850000
2013-04-19282.00282.00282.00282.002000564000
2013-04-18287.00287.00283.00283.0040001136000
2013-04-1700
2013-04-1600
2013-04-15282.00297.00282.00297.0070002043000
2013-04-12276.00282.00276.00282.002000558000
2013-04-1100
2013-04-10283.00283.00272.00280.003000835000
2013-04-09275.00275.00275.00275.0040001100000
2013-04-08273.00275.00271.00275.0060001641000
2013-04-05271.00272.00271.00272.002000543000
2013-04-0400
2013-04-0300
2013-04-02266.00273.00266.00266.00100002682000
2013-04-01274.00274.00268.00269.0090002443000
2013-03-29273.00273.00273.00273.003000819000
2013-03-28273.00273.00273.00273.001000273000
2013-03-27284.00284.00268.00276.00100002720000
2013-03-26290.00290.00288.00288.003000868000
2013-03-25290.00290.00288.00290.003000868000
2013-03-22281.00285.00281.00285.0070001990000
2013-03-21278.00280.00278.00280.0040001117000
2013-03-19278.00278.00272.00272.00150004164000
2013-03-18276.00276.00271.00271.0090002466000
2013-03-1500
2013-03-14276.00276.00275.00276.0070001931000
2013-03-13277.00277.00276.00276.003000830000
2013-03-12276.00278.00276.00276.0050001386000
2013-03-11275.00275.00274.00275.0060001647000
2013-03-08274.00274.00273.00273.002000547000
2013-03-07275.00275.00275.00275.002000550000
2013-03-06274.00275.00274.00275.002000549000
2013-03-05275.00280.00274.00274.0050001384000
2013-03-04270.00270.00270.00270.0090002430000
2013-03-01264.00265.00259.00265.0080002099000
2013-02-28260.00260.00260.00260.002000520000
2013-02-27257.00257.00257.00257.001000257000
2013-02-26255.00255.00255.00255.0070001785000
2013-02-25260.00260.00259.00259.002000519000
2013-02-22259.00260.00253.00260.00210005445000
2013-02-21256.00256.00254.00254.0070001790000
2013-02-2000
2013-02-19254.00256.00254.00256.002000510000
2013-02-1800
2013-02-15250.00250.00250.00250.001000250000
2013-02-1400
2013-02-13262.00262.00260.00260.002000522000
2013-02-12266.00266.00266.00266.002000532000
2013-02-08266.00266.00266.00266.002000532000
2013-02-07259.00265.00258.00265.00240006259000
2013-02-06260.00260.00259.00260.003000779000
2013-02-05254.00257.00254.00257.003000765000
2013-02-04270.00280.00266.00269.00160004395000
2013-02-0100
2013-01-31270.00270.00270.00270.002000540000
2013-01-30264.00264.00264.00264.001000264000
2013-01-29262.00266.00262.00264.0080002110000
2013-01-28271.00272.00256.00267.00200005182000
2013-01-25258.00258.00250.00255.00110002791000
2013-01-24260.00265.00260.00265.0040001047000
2013-01-23257.00259.00257.00259.0040001030000
2013-01-22255.00255.00250.00250.0060001525000
2013-01-21255.00255.00255.00255.001000255000
2013-01-18246.00250.00246.00250.002000496000
2013-01-1700
2013-01-16250.00250.00250.00250.001000250000
2013-01-1500
2013-01-11250.00250.00250.00250.002000500000
2013-01-10249.00250.00249.00250.002000499000
2013-01-09250.00250.00250.00250.0070001750000
2013-01-08250.00250.00250.00250.003000750000
2013-01-0700
2013-01-04250.00250.00240.00240.002000490000
2012-12-28235.00235.00235.00235.001000235000
2012-12-27250.00250.00250.00250.002000500000
2012-12-2600
2012-12-25234.00234.00230.00230.0070001618000
2012-12-21235.00235.00234.00234.004000938000
2012-12-20233.00234.00233.00234.004000935000
2012-12-19230.00230.00230.00230.004000920000
2012-12-1800
2012-12-17230.00231.00230.00231.002000461000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11230.00230.00230.00230.001000230000
2012-12-10230.00230.00229.00230.004000918000
2012-12-07229.00229.00229.00229.001000229000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30223.00223.00223.00223.002000446000
2012-11-29226.00226.00226.00226.002000452000
2012-11-2800
2012-11-2700
2012-11-26225.00225.00225.00225.0050001125000
2012-11-2200
2012-11-2100
2012-11-20225.00225.00225.00225.001000225000
2012-11-19225.00225.00225.00225.001000225000
2012-11-1600
2012-11-15225.00225.00225.00225.001000225000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07223.00223.00223.00223.001000223000
2012-11-0600
2012-11-05222.00222.00222.00222.001000222000
2012-11-02226.00226.00225.00225.003000676000
2012-11-0100
2012-10-3100
2012-10-30224.00224.00224.00224.001000224000
2012-10-2900
2012-10-2600
2012-10-25231.00231.00231.00231.001000231000
2012-10-2400
2012-10-23232.00232.00232.00232.003000696000
2012-10-22232.00232.00232.00232.001000232000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04235.00235.00235.00235.001000235000
2012-10-03235.00235.00235.00235.002000470000
2012-10-02235.00235.00221.00229.003000685000
2012-10-01235.00235.00235.00235.001000235000
2012-09-28234.00236.00234.00236.002000470000
2012-09-27234.00234.00234.00234.001000234000
2012-09-26234.00234.00234.00234.001000234000
2012-09-25233.00235.00233.00235.002000468000
2012-09-24233.00233.00233.00233.002000466000
2012-09-21233.00233.00230.00230.004000926000
2012-09-20233.00233.00233.00233.001000233000
2012-09-19234.00234.00234.00234.001000234000
2012-09-18231.00231.00231.00231.004000924000
2012-09-14231.00231.00231.00231.002000462000
2012-09-13230.00231.00230.00231.002000461000
2012-09-12229.00229.00229.00229.001000229000
2012-09-1100
2012-09-1000
2012-09-07221.00221.00221.00221.001000221000
2012-09-0600
2012-09-05226.00226.00226.00226.001000226000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29227.00227.00227.00227.001000227000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22227.00227.00227.00227.002000454000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13227.00227.00227.00227.001000227000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03228.00228.00228.00228.002000456000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27220.00228.00220.00228.00100002208000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23233.00233.00230.00230.003000693000
2012-07-20233.00233.00233.00233.001000233000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13231.00231.00228.00228.0090002071000
2012-07-1200
2012-07-11231.00231.00230.00230.0050001151000
2012-07-10233.00233.00231.00231.0060001393000
2012-07-0900

   ※ 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