[2767 東証1部] フィールズ 日足 時系列データ

[2767 東証1部] フィールズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-061369.001379.001343.001378.005770078768900
2016-12-051376.001380.001340.001356.006140083188500
2016-12-021351.001399.001351.001372.0099400136636700
2016-12-011380.001394.001351.001356.006280086264300
2016-11-301351.001371.001350.001350.005950080739700
2016-11-291380.001388.001318.001351.00121700163883700
2016-11-281346.001398.001346.001393.0089100122591500
2016-11-251341.001374.001331.001343.0088600120006100
2016-11-241300.001341.001300.001341.0077300102492700
2016-11-221271.001292.001259.001292.005160066012900
2016-11-211245.001273.001245.001270.004520057076400
2016-11-181241.001252.001231.001245.0087700108982500
2016-11-171227.001230.001214.001227.003080037663200
2016-11-161243.001250.001215.001232.004240052096000
2016-11-151238.001240.001202.001226.004200051298000
2016-11-141210.001238.001208.001235.006880084575300
2016-11-111215.001242.001200.001203.0088300107317900
2016-11-101170.001203.001170.001198.007280086460500
2016-11-091200.001205.001136.001140.00108100126029700
2016-11-081220.001223.001190.001192.005410064915900
2016-11-071236.001236.001217.001222.003350040985000
2016-11-041217.001224.001208.001219.003990048452600
2016-11-021234.001240.001214.001217.004960060534900
2016-11-011273.001275.001234.001239.004690058455600
2016-10-311297.001298.001273.001275.003960050775200
2016-10-281243.001312.001232.001305.00204100263018900
2016-10-271265.001311.001265.001309.005000064731400
2016-10-261235.001275.001233.001275.003700046548300
2016-10-251250.001255.001235.001240.003330041317500
2016-10-241247.001258.001246.001251.001570019625400
2016-10-211265.001265.001242.001247.001560019555700
2016-10-201240.001259.001236.001251.002810035033300
2016-10-191242.001242.001234.001240.001510018704100
2016-10-181224.001237.001223.001234.001790022029000
2016-10-171241.001243.001217.001225.003510043081900
2016-10-141232.001240.001215.001229.003080037741400
2016-10-131222.001235.001211.001230.003640044500600
2016-10-121202.001227.001202.001208.005370065144600
2016-10-111202.001239.001202.001208.004860058742800
2016-10-071260.001260.001211.001212.007390090548100
2016-10-061281.001287.001260.001262.002340029698300
2016-10-051271.001290.001271.001279.002240028665800
2016-10-041289.001289.001270.001280.002090026745000
2016-10-031277.001286.001268.001276.002220028400500
2016-09-301265.001273.001251.001260.002380030039300
2016-09-291260.001290.001260.001287.001810023204900
2016-09-281271.001283.001257.001264.001830023152700
2016-09-271256.001298.001248.001298.002780035575500
2016-09-261283.001289.001267.001270.002460031454700
2016-09-231295.001296.001268.001283.003480044649200
2016-09-211272.001295.001246.001294.004750060397600
2016-09-201290.001290.001270.001272.002440031187000
2016-09-161273.001297.001251.001296.003240041339800
2016-09-151311.001311.001257.001263.003030038646000
2016-09-141284.001321.001275.001306.004030052330800
2016-09-131280.001289.001265.001271.001620020612700
2016-09-121278.001286.001264.001271.002870036552200
2016-09-091313.001319.001301.001313.002740035952500
2016-09-081318.001327.001303.001317.002640034651200
2016-09-071341.001341.001293.001315.005340069841000
2016-09-061345.001351.001332.001343.004960066689200
2016-09-051313.001347.001302.001334.004170055508900
2016-09-021313.001313.001284.001290.002400031132600
2016-09-011282.001316.001271.001316.002860037175000
2016-08-311253.001285.001252.001282.003240041336500
2016-08-301234.001254.001222.001253.003460042984900
2016-08-291208.001226.001195.001225.003550043026100
2016-08-261195.001203.001178.001185.003110036854300
2016-08-251224.001228.001195.001203.004550055027800
2016-08-241219.001229.001209.001215.002020024607100
2016-08-231212.001219.001195.001199.002820033907800
2016-08-221192.001227.001192.001225.002360028663700
2016-08-191190.001208.001186.001190.002810033522800
2016-08-181194.001210.001185.001195.004480053666000
2016-08-171212.001220.001193.001206.004390052905400
2016-08-161221.001236.001214.001215.003930048100300
2016-08-151259.001260.001223.001227.002430030184500
2016-08-121237.001248.001227.001234.002410029738300
2016-08-101234.001241.001223.001233.003150038820200
2016-08-091224.001248.001223.001237.004720058236400
2016-08-081214.001235.001204.001224.004030049267900
2016-08-051180.001197.001180.001192.005760068632500
2016-08-041152.001170.001139.001168.007390085133800
2016-08-031176.001178.001149.001152.0089400103208700
2016-08-021200.001206.001164.001178.00146200172036400
2016-08-011270.001275.001203.001206.00165700202815100
2016-07-291320.001339.001300.001330.004450058575700
2016-07-281346.001352.001308.001322.006330083983200
2016-07-271342.001358.001328.001351.005910079577800
2016-07-261350.001352.001329.001342.006400085785400
2016-07-251326.001362.001326.001350.0083700112898600
2016-07-221319.001345.001305.001315.00103300135962000
2016-07-211327.001364.001327.001348.00110900149380800
2016-07-201307.001315.001273.001313.004990064777400
2016-07-191295.001309.001287.001307.006100079350300
2016-07-151327.001327.001256.001265.004710060528000
2016-07-141279.001306.001264.001272.004930063210800
2016-07-131301.001308.001268.001273.006220079737800
2016-07-121251.001307.001251.001301.0087100112246100
2016-07-111195.001240.001194.001228.00118800145899900
2016-07-081183.001192.001170.001176.007600089675900
2016-07-071179.001188.001166.001183.007690090622800
2016-07-061211.001215.001175.001200.006960082803000
2016-07-051274.001280.001234.001236.003320041262200
2016-07-041252.001280.001248.001275.003560045183600
2016-07-011261.001270.001245.001252.004620058049600
2016-06-301266.001276.001249.001261.003590045438300
2016-06-291245.001253.001235.001242.004070050656400
2016-06-281233.001255.001210.001245.004040049946500
2016-06-271250.001255.001231.001246.006640082406600
2016-06-241311.001314.001183.001210.006850084769000
2016-06-231287.001315.001281.001309.003420044331400
2016-06-221337.001337.001283.001286.005920076415700
2016-06-211308.001330.001291.001326.003990052336500
2016-06-201313.001326.001302.001310.005730075107700
2016-06-171294.001308.001283.001284.00114900148330600
2016-06-161342.001342.001285.001290.004280055854900
2016-06-151345.001345.001314.001324.006690088923200
2016-06-141384.001384.001318.001334.006610088542900
2016-06-131426.001426.001373.001373.005780080522600
2016-06-101472.001472.001420.001434.00119300171937000
2016-06-091488.001508.001456.001463.005660083189800
2016-06-081505.001513.001480.001488.005680084576600
2016-06-071514.001532.001501.001505.004960074696800
2016-06-061526.001535.001505.001508.0070300106391800
2016-06-031537.001565.001537.001554.001880029182400
2016-06-021575.001587.001531.001536.0066400102795400
2016-06-011563.001603.001563.001584.0070800112315400
2016-05-311552.001585.001552.001580.0090900143051300
2016-05-301561.001595.001558.001561.0070600110789100
2016-05-271555.001563.001550.001561.003040047378100
2016-05-261573.001592.001557.001561.004040063604800
2016-05-251554.001584.001553.001572.005130080554000
2016-05-241531.001558.001530.001554.005820090207400
2016-05-231535.001539.001517.001536.006440098425000
2016-05-201520.001549.001520.001540.003850059132100
2016-05-191545.001546.001514.001520.006530099621000
2016-05-181557.001566.001522.001540.0095300146582500
2016-05-171529.001555.001499.001554.0085600131613100
2016-05-161523.001546.001522.001526.004080062546300
2016-05-131551.001551.001512.001528.00103000157689200
2016-05-121552.001571.001541.001561.005700088650500
2016-05-111600.001610.001550.001565.00117600184577300
2016-05-101601.001617.001578.001590.0084800134943600
2016-05-091566.001593.001552.001583.0097000152824900
2016-05-061567.001585.001522.001542.00158200243475700
2016-05-021595.001595.001550.001570.00202200316502400
2016-04-281799.001819.001630.001637.00355300604573500
2016-04-271897.001906.001860.001878.00315400593159600
2016-04-261902.001905.001847.001857.0055300103067900
2016-04-251920.001930.001880.001902.004670089227500
2016-04-221926.001960.001890.001921.0065400125419800
2016-04-211910.001972.001910.001966.0092100180170500
2016-04-201871.001914.001858.001895.0069500131768600
2016-04-191818.001854.001808.001853.004960091061800
2016-04-181804.001805.001768.001773.005050090059500
2016-04-151801.001840.001792.001816.0070900128908500
2016-04-141848.001857.001775.001792.00138100248318000
2016-04-131803.001841.001790.001825.0058200105788600
2016-04-121764.001846.001764.001803.0069300125653100
2016-04-111727.001775.001717.001762.0098900173801500
2016-04-081740.001763.001705.001730.00159900277543900
2016-04-071796.001809.001737.001785.00139600246696700
2016-04-061815.001852.001787.001793.0073700133035400
2016-04-051918.001932.001850.001852.004580085796400
2016-04-041828.001928.001824.001925.0057300109419300
2016-04-011879.001887.001819.001827.0070700130754000
2016-03-311914.001937.001875.001879.004610087625800
2016-03-301926.001969.001907.001915.004970096266900
2016-03-291922.001954.001906.001952.0054200104685500
2016-03-281955.001970.001930.001965.003410066532400
2016-03-251901.001956.001898.001955.003800073673600
2016-03-241917.001935.001880.001882.0055600105868100
2016-03-231960.001968.001913.001933.004220081966500
2016-03-221859.001974.001859.001959.0093900181995300
2016-03-181857.001878.001785.001814.00273000495536000
2016-03-171912.001934.001855.001875.004090077354100
2016-03-161881.001926.001879.001890.004870092624400
2016-03-151899.001899.001855.001881.0055300103886600
2016-03-141889.001891.001837.001882.0059600111720300
2016-03-111770.001826.001770.001817.0085000152953600
2016-03-101831.001859.001771.001774.0082300147799800
2016-03-091834.001851.001775.001816.0088800160288400
2016-03-081896.001927.001826.001851.0059900111629500
2016-03-071864.001925.001846.001916.0075000142850900
2016-03-041728.001869.001728.001863.00111600203019800
2016-03-031677.001754.001674.001725.00120400206942400
2016-03-021645.001721.001640.001707.00101900172714400
2016-03-011653.001653.001604.001644.0094800154501200
2016-02-291690.001695.001652.001653.004370073006300
2016-02-261711.001713.001663.001682.004990083765600
2016-02-251657.001739.001657.001696.005810098827900
2016-02-241620.001678.001620.001657.0076000125665300
2016-02-231660.001678.001603.001621.00166200271921200
2016-02-221700.001779.001694.001733.005570097470900
2016-02-191751.001770.001678.001700.005840099993800
2016-02-181706.001808.001701.001770.00100700177591200
2016-02-171654.001695.001618.001639.0068300112799100
2016-02-161664.001756.001644.001708.0081800140460800
2016-02-151671.001696.001616.001656.0073000120287800
2016-02-121626.001628.001551.001557.0084500133616800
2016-02-101675.001711.001652.001676.00111200186742700
2016-02-091710.001715.001658.001663.004610077409000
2016-02-081721.001791.001717.001782.003460061000500
2016-02-051748.001789.001734.001761.0063000110405700
2016-02-041727.001792.001705.001780.00124800219848500
2016-02-031816.001820.001710.001743.00158100276569500
2016-02-021932.001934.001860.001868.00154400289566000
2016-02-012017.002051.001877.001893.00138000267664900
2016-01-292047.002124.002026.002117.0069400144445700
2016-01-281966.002077.001966.002046.0071100144884200
2016-01-272034.002034.001945.001989.0054000107503600
2016-01-261940.002009.001910.001990.0081200160564400
2016-01-251917.001961.001901.001940.004810092938200
2016-01-221871.001901.001821.001886.00114500212528400
2016-01-211884.001961.001866.001870.0083000159540000
2016-01-201971.001996.001903.001906.004980096414300
2016-01-191954.002011.001954.002002.002660052772200
2016-01-181950.001995.001950.001984.002780054878300
2016-01-152085.002094.002024.002035.0076900157698300
2016-01-141989.002030.001973.002012.0077800155688100
2016-01-131961.002045.001959.002037.004130083200800
2016-01-122001.002005.001937.001945.0055200108421700
2016-01-082050.002074.002014.002016.004310087883000
2016-01-072080.002100.002050.002082.0071500148797800
2016-01-062088.002088.002020.002040.003550072574400
2016-01-052029.002083.002009.002075.0077200158541000
2016-01-042096.002110.002038.002041.003440071183000
2015-12-302087.002110.002075.002096.001890039493100
2015-12-292026.002087.002026.002078.003690076321800
2015-12-282034.002077.002025.002038.0063200129051200
2015-12-252075.002075.002036.002045.004430090892100
2015-12-242190.002199.002082.002085.004480095314700
2015-12-222144.002189.002129.002173.0068500148792300
2015-12-212157.002169.002102.002144.0049200105036800
2015-12-182187.002245.002164.002189.00103400227418100
2015-12-172148.002199.002122.002192.00139900305133700
2015-12-162138.002186.002129.002150.00114600247132500
2015-12-152173.002174.002073.002073.0049500104557100
2015-12-142081.002156.002081.002154.0073100155280300
2015-12-112096.002146.002096.002131.0059500125668000
2015-12-102132.002135.002085.002094.0091700193695800
2015-12-092130.002192.002120.002177.0091600198260300
2015-12-082176.002176.002128.002136.004090087672200
2015-12-072138.002177.002138.002156.003590077598200
2015-12-042150.002159.002115.002127.0056100119638000
2015-12-032095.002180.002095.002173.00157200338990400
2015-12-022072.002100.002065.002090.0094300196727800
2015-12-012056.002110.002053.002084.0066700138819300
2015-11-302076.002084.002057.002073.0068000140958000

   ※ 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