[2657 東証1部] インターニックス 日足 時系列データ

[2657 東証1部] インターニックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-30651.00652.00651.00651.00136008853700
2012-11-29651.00651.00651.00651.0037002408700
2012-11-28651.00651.00651.00651.0021001367100
2012-11-27651.00652.00651.00651.0017001106800
2012-11-26653.00653.00653.00653.0064004179200
2012-11-22652.00652.00652.00652.0063004107600
2012-11-21652.00652.00652.00652.0027001760400
2012-11-20652.00652.00652.00652.0024001564800
2012-11-19651.00652.00651.00651.00700455900
2012-11-1600
2012-11-15652.00652.00652.00652.001300847600
2012-11-14652.00652.00652.00652.0010065200
2012-11-13652.00653.00652.00653.0029001890900
2012-11-12652.00652.00652.00652.0098006389600
2012-11-09651.00651.00651.00651.0010065100
2012-11-08651.00651.00651.00651.002010013085100
2012-11-07651.00651.00651.00651.0047003059700
2012-11-06651.00651.00651.00651.0017001106700
2012-11-05651.00651.00651.00651.001620010546200
2012-11-02651.00651.00651.00651.003090020115900
2012-11-01651.00651.00651.00651.00121007877100
2012-10-31651.00652.00651.00651.0096006249900
2012-10-30651.00652.00651.00651.001200781500
2012-10-2900
2012-10-26651.00651.00651.00651.001100716100
2012-10-25651.00651.00651.00651.0036002343600
2012-10-24651.00652.00651.00652.001000651200
2012-10-23651.00652.00651.00652.001100716800
2012-10-2200
2012-10-19651.00651.00651.00651.0018001171800
2012-10-18651.00651.00651.00651.00400260400
2012-10-17651.00652.00651.00652.0018001172100
2012-10-16653.00653.00651.00651.00400260600
2012-10-15651.00652.00650.00652.0027001758700
2012-10-12651.00652.00651.00651.0018001172100
2012-10-11651.00651.00651.00651.0019001236900
2012-10-10651.00652.00651.00651.001000651300
2012-10-09651.00652.00651.00651.001100716400
2012-10-05651.00651.00650.00650.0031002015600
2012-10-04651.00651.00650.00650.00800520600
2012-10-03650.00650.00650.00650.002690017485000
2012-10-02649.00650.00649.00649.0029001882700
2012-10-01649.00650.00649.00649.00100006497900
2012-09-28649.00650.00648.00650.003380021914300
2012-09-27650.00652.00648.00648.001960012717400
2012-09-26650.00652.00649.00651.00116007541000
2012-09-25651.00653.00651.00653.0044002869400
2012-09-24651.00653.00650.00653.0038002475300
2012-09-21653.00653.00651.00653.0018001174400
2012-09-20653.00653.00652.00653.00800522000
2012-09-19653.00653.00651.00652.0028001824900
2012-09-18653.00653.00652.00653.0036002349100
2012-09-14653.00653.00650.00652.00107006985000
2012-09-13650.00650.00649.00649.0033002142700
2012-09-12650.00650.00649.00650.0018001168900
2012-09-11648.00650.00648.00650.0029001882900
2012-09-10648.00650.00648.00650.0036002334500
2012-09-07648.00650.00648.00649.0025001621500
2012-09-06648.00649.00648.00648.00125008100400
2012-09-05648.00650.00648.00648.0025001622400
2012-09-04649.00652.00648.00648.0049003179200
2012-09-03650.00650.00648.00649.0080005193100
2012-08-31650.00652.00649.00649.0017001107300
2012-08-30649.00650.00649.00650.001200779500
2012-08-29651.00651.00649.00651.001000650400
2012-08-28650.00651.00649.00650.002730017724100
2012-08-27650.00653.00650.00650.0089005788900
2012-08-24650.00653.00650.00653.0049003191800
2012-08-23650.00652.00650.00650.00148009626400
2012-08-22653.00654.00653.00654.0061003986100
2012-08-21652.00654.00652.00653.0032002091500
2012-08-20652.00653.00651.00652.001770011543800
2012-08-17648.00653.00648.00651.002220014432700
2012-08-16653.00654.00647.00650.001570010208300
2012-08-15653.00654.00653.00653.002560016721400
2012-08-14653.00654.00653.00653.003020019729500
2012-08-13654.00655.00654.00654.00175600114848400
2012-08-10653.00654.00653.00653.002280014896600
2012-08-09654.00654.00653.00653.003380022082000
2012-08-08653.00654.00653.00654.0012630082581400
2012-08-07653.00654.00653.00653.002370015484800
2012-08-06653.00654.00653.00653.003830025016400
2012-08-03653.00654.00653.00653.006390041743700
2012-08-02653.00654.00653.00653.002590016921300
2012-08-01654.00654.00653.00653.003270021366000
2012-07-31653.00654.00653.00653.003530023059500
2012-07-30653.00654.00653.00654.008310054301900
2012-07-27654.00654.00653.00653.004740030969300
2012-07-26653.00654.00653.00654.0011610075863900
2012-07-25653.00654.00653.00653.004540029653700
2012-07-24653.00654.00653.00653.007640049938800
2012-07-23653.00654.00653.00653.0014570095225000
2012-07-20653.00654.00653.00653.007240047287300
2012-07-19653.00654.00653.00653.0012820083752400
2012-07-18653.00654.00653.00653.00167200109183200
2012-07-17653.00654.00653.00653.0012490081560900
2012-07-13653.00654.00653.00653.00184400120421200
2012-07-12653.00654.00653.00653.00440200287451300
2012-07-11653.00654.00653.00654.001126300735511400
2012-07-10614.00614.00614.00614.00133008166200
2012-07-09514.00514.00514.00514.0086004420400
2012-07-06434.00434.00434.00434.0070003038000
2012-07-05356.00358.00353.00354.0059002095700
2012-07-04353.00355.00353.00354.0068002412400
2012-07-03353.00355.00353.00353.0050001767900
2012-07-02354.00354.00353.00353.0032001131900
2012-06-29347.00352.00345.00352.00105003660300
2012-06-28346.00351.00346.00347.0039001362000
2012-06-27346.00348.00343.00348.0056001941200
2012-06-26349.00351.00346.00346.00241008410600
2012-06-25344.00345.00342.00343.00118004054000
2012-06-22343.00349.00342.00348.0056001938100
2012-06-21345.00349.00345.00347.0095003289000
2012-06-20346.00351.00345.00351.0062002162100
2012-06-19344.00347.00343.00343.0050001725400
2012-06-18339.00345.00339.00345.0038001300500
2012-06-15344.00344.00336.00336.002600882300
2012-06-14344.00344.00339.00339.002200749400
2012-06-13349.00349.00346.00346.001900659600
2012-06-12346.00350.00344.00350.0039001351900
2012-06-11346.00346.00345.00345.002500864100
2012-06-08348.00348.00343.00346.00111003853700
2012-06-07344.00349.00342.00349.0032001103500
2012-06-06332.00345.00332.00345.0037001251600
2012-06-05328.00333.00326.00333.0033001083400
2012-06-04330.00330.00324.00324.0053001728900
2012-06-01325.00329.00325.00329.0051001661800
2012-05-31325.00330.00325.00327.003000981800
2012-05-30334.00334.00326.00332.0046001522100
2012-05-29336.00336.00322.00326.0095003089400
2012-05-28333.00336.00323.00333.00141004640100
2012-05-25338.00338.00333.00333.0072002423300
2012-05-24335.00337.00333.00337.0041001372700
2012-05-23336.00337.00334.00335.0059001978300
2012-05-22335.00337.00335.00336.0086002885800
2012-05-21337.00337.00336.00336.0075002524700
2012-05-18340.00340.00336.00338.0081002736000
2012-05-17341.00347.00340.00347.0067002287500
2012-05-16341.00347.00337.00347.0083002848800
2012-05-15337.00344.00337.00342.0049001664500
2012-05-14346.00348.00335.00335.0089003051300
2012-05-11349.00350.00347.00347.0041001428600
2012-05-10355.00355.00348.00349.0049001724400
2012-05-09357.00357.00350.00351.0030001057800
2012-05-08350.00360.00348.00360.0030001064700
2012-05-07347.00353.00346.00348.0094003283200
2012-05-02351.00366.00351.00352.00280009963200
2012-05-01355.00355.00352.00352.0040001417700
2012-04-27353.00356.00352.00355.0080002835600
2012-04-26356.00357.00355.00357.002600925200
2012-04-25356.00356.00354.00356.0070002489200
2012-04-24354.00356.00353.00354.0030001063600
2012-04-23354.00356.00353.00353.0041001454200
2012-04-20355.00356.00353.00354.0054001911300
2012-04-19354.00354.00353.00353.0066002332600
2012-04-18354.00356.00353.00353.00137004853600
2012-04-17356.00360.00351.00355.0081002877900
2012-04-16357.00359.00356.00356.0042001499900
2012-04-13359.00360.00355.00357.0029001037900
2012-04-12358.00365.00352.00365.0071002522600
2012-04-11360.00360.00351.00353.00141004997200
2012-04-10365.00365.00361.00361.0044001597000
2012-04-09371.00372.00366.00366.0051001880700
2012-04-06372.00376.00368.00375.0064002371700
2012-04-05373.00373.00369.00371.0047001742400
2012-04-04377.00377.00369.00373.00101003769000
2012-04-03376.00378.00374.00375.0047001766000
2012-04-02375.00377.00375.00376.0065002443000
2012-03-30372.00377.00370.00375.0065002425100
2012-03-29369.00370.00364.00370.0080002943100
2012-03-28378.00378.00367.00371.00151005623400
2012-03-27387.00388.00382.00387.00118004540400
2012-03-26382.00386.00382.00384.0095003648700
2012-03-23380.00386.00378.00384.00211008076500
2012-03-22377.00384.00377.00380.00119004512500
2012-03-21380.00388.00379.00379.00160006099300
2012-03-19381.00386.00379.00382.00154005886400
2012-03-16384.00384.00379.00381.00126004807300
2012-03-15376.00382.00376.00380.00161006094600
2012-03-14382.00385.00353.00373.006700024928400
2012-03-13385.00387.00380.00380.00155005955100
2012-03-12398.00398.00383.00383.0095003692000
2012-03-09394.00397.00387.00390.00236009285400
2012-03-08386.00390.00385.00387.00167006475700
2012-03-07388.00388.00384.00386.0093003588500
2012-03-06388.00395.00385.00390.00176006859200
2012-03-05389.00391.00380.00387.00170006533000
2012-03-02398.00406.00388.00388.003610014381000
2012-03-01387.00403.00383.00402.006340025207900
2012-02-29394.00394.00385.00386.00125004866600
2012-02-28389.00397.00388.00394.00204007980900
2012-02-27376.00410.00373.00401.008060031938000
2012-02-24371.00376.00370.00376.00150005599600
2012-02-23370.00371.00360.00370.00195007152100
2012-02-22362.00373.00362.00373.00130004786800
2012-02-21363.00365.00362.00362.0037001344100
2012-02-20366.00366.00364.00364.0036001313600
2012-02-17363.00365.00362.00364.0065002364300
2012-02-16360.00363.00360.00363.0047001697300
2012-02-15361.00365.00361.00364.0069002505800
2012-02-14358.00361.00358.00361.002100754800
2012-02-13356.00359.00356.00359.0049001751300
2012-02-10364.00364.00358.00361.00117004217700
2012-02-09357.00360.00355.00359.0069002469400
2012-02-08348.00359.00348.00359.00101003577000
2012-02-07347.00352.00346.00351.00118004114300
2012-02-06349.00352.00346.00348.00250008729500
2012-02-03355.00357.00355.00356.0071002525500
2012-02-02359.00361.00355.00359.00125004485800
2012-02-01358.00361.00356.00361.0048001721900
2012-01-31353.00357.00353.00354.0092003260900
2012-01-30352.00354.00352.00353.00117004130100
2012-01-27355.00355.00351.00353.00151005330300
2012-01-26359.00371.00354.00357.00250009043400
2012-01-25355.00359.00353.00359.00185006559800
2012-01-24356.00359.00354.00354.00191006801300
2012-01-23358.00359.00355.00356.00149005323700
2012-01-20352.00358.00350.00358.00263009266000
2012-01-19352.00357.00352.00352.00130004591700
2012-01-18353.00355.00351.00353.0071002502400
2012-01-17356.00359.00352.00353.0090003187200
2012-01-16359.00359.00357.00359.0046001645500
2012-01-13363.00364.00360.00364.00121004382900
2012-01-12368.00368.00364.00364.0053001941500
2012-01-11377.00378.00371.00371.0044001650300
2012-01-10364.00377.00364.00376.0056002088500
2012-01-06372.00375.00370.00372.0028001043300
2012-01-05373.00375.00370.00373.0068002534900
2012-01-04362.00378.00362.00373.0074002734200
2011-12-30358.00362.00358.00362.001600576100
2011-12-29354.00361.00354.00357.0047001677400
2011-12-28348.00360.00347.00360.0075002654700
2011-12-27362.00364.00361.00364.0030001089200
2011-12-26365.00370.00362.00363.0045001641900
2011-12-22370.00370.00364.00365.00151005545000
2011-12-21364.00369.00364.00367.002700989400
2011-12-20367.00368.00363.00368.0040001465600
2011-12-19361.00369.00354.00363.00219007923800
2011-12-16357.00370.00355.00370.00102003680400
2011-12-15361.00361.00357.00357.0038001360800
2011-12-14363.00363.00356.00362.001500540600
2011-12-13358.00362.00358.00362.00107003839200
2011-12-12373.00373.00362.00364.00190007030700
2011-12-09352.00365.00352.00365.002910010354900
2011-12-08346.00357.00346.00353.00162005697400
2011-12-07356.00357.00350.00352.0087003079900
2011-12-06360.00361.00353.00356.00185006634900
2011-12-05345.00350.00340.00347.0057001975500
2011-12-02341.00345.00341.00345.0064002190800
2011-12-01336.00341.00336.00341.0094003184800

   ※ 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