[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 
2017-04-261260.001308.001260.001283.00168700217087000
2017-04-251250.001259.001246.001253.00104100130538700
2017-04-241234.001253.001230.001250.0083300103761900
2017-04-211211.001239.001210.001231.006940085137400
2017-04-201221.001226.001202.001203.005700069075400
2017-04-191211.001240.001211.001222.006300077437700
2017-04-181220.001233.001214.001217.002930035871700
2017-04-171206.001223.001191.001218.005380065196000
2017-04-141225.001228.001211.001217.005720069776000
2017-04-131192.001221.001192.001218.00103500125512200
2017-04-121180.001208.001178.001206.0091600109370300
2017-04-111184.001185.001169.001181.004270050338000
2017-04-101184.001199.001180.001184.004760056678700
2017-04-071156.001188.001156.001178.007610089560300
2017-04-061152.001163.001147.001159.006490074801600
2017-04-051143.001173.001143.001166.007690089438300
2017-04-041160.001162.001130.001139.00140300159957800
2017-04-031171.001177.001158.001165.0099600116248300
2017-03-311192.001192.001156.001156.00211500247410800
2017-03-301203.001209.001195.001196.0090400108527000
2017-03-291221.001230.001200.001202.00155300187391800
2017-03-281253.001266.001249.001261.0079700100207900
2017-03-271251.001255.001242.001247.007960099267900
2017-03-241252.001257.001244.001254.007160089660700
2017-03-231242.001252.001241.001250.007470093137000
2017-03-221247.001253.001241.001250.0091000113588800
2017-03-211248.001259.001245.001254.0087000108927500
2017-03-171248.001254.001240.001251.007780097142700
2017-03-161246.001255.001240.001250.0099100123537800
2017-03-151251.001254.001246.001247.005730071545000
2017-03-141267.001267.001248.001248.00135900170240800
2017-03-131272.001278.001260.001266.007650096963900
2017-03-101276.001279.001267.001274.006770086259200
2017-03-091283.001284.001265.001269.0082100104549700
2017-03-081266.001290.001266.001280.0093500119420700
2017-03-071253.001279.001245.001263.00170000214585300
2017-03-061247.001254.001240.001250.00121600151859800
2017-03-031245.001251.001244.001250.006890085982300
2017-03-021248.001248.001235.001245.007490092903500
2017-03-011248.001250.001237.001241.006560081490900
2017-02-281247.001255.001247.001247.0098900123622500
2017-02-271258.001258.001241.001251.0089300111618200
2017-02-241255.001260.001249.001252.006240078135600
2017-02-231258.001258.001248.001258.006120076786000
2017-02-221258.001258.001245.001255.0083100104060900
2017-02-211250.001253.001246.001250.002780034743800
2017-02-201263.001263.001247.001250.006200077870500
2017-02-171239.001253.001234.001253.0088000109918600
2017-02-161249.001254.001232.001235.005440067435100
2017-02-151250.001255.001242.001249.006270078362500
2017-02-141250.001251.001240.001242.004690058354900
2017-02-131250.001250.001239.001242.003760046747100
2017-02-101240.001242.001227.001234.007460092219700
2017-02-091224.001237.001217.001225.0092100113017800
2017-02-081220.001233.001212.001225.00102800125826200
2017-02-071205.001227.001196.001220.00133900162500900
2017-02-061220.001230.001202.001207.00145400176219200
2017-02-031225.001231.001215.001220.005840071474700
2017-02-021243.001245.001220.001220.006740082815200
2017-02-011234.001249.001231.001243.003120038785700
2017-01-311237.001251.001231.001239.006540081211700
2017-01-301240.001254.001236.001246.004870060538300
2017-01-271262.001263.001239.001239.005260065634400
2017-01-261255.001261.001242.001251.0094000117613600
2017-01-251253.001253.001241.001251.005210065017800
2017-01-241238.001254.001232.001233.0097600120971300
2017-01-231294.001294.001221.001238.00241900302186800
2017-01-201350.001356.001341.001345.004350058659500
2017-01-191356.001371.001346.001360.003920053280800
2017-01-181353.001356.001330.001348.005530074275400
2017-01-171368.001373.001352.001353.003700050369100
2017-01-161390.001396.001365.001374.005240072232100
2017-01-131371.001403.001365.001386.005620077941000
2017-01-121393.001401.001369.001377.006610091357400
2017-01-111394.001412.001384.001393.0074900104735700
2017-01-101372.001388.001364.001384.005520075994200
2017-01-061358.001385.001346.001368.0083200114158200
2017-01-051365.001369.001335.001349.0083500112770200
2017-01-041355.001369.001307.001352.00124200166468300
2016-12-301349.001364.001335.001357.006250084478900
2016-12-291389.001389.001351.001356.00144700196964000
2016-12-281419.001427.001409.001415.002810039851200
2016-12-271409.001421.001399.001419.003580050514000
2016-12-261390.001419.001390.001406.004300060288200
2016-12-221411.001411.001391.001398.004520063225000
2016-12-211419.001428.001409.001418.005290075042700
2016-12-201440.001442.001402.001419.006930098141400
2016-12-191442.001454.001442.001453.003490050558800
2016-12-161481.001484.001437.001463.005450079189500
2016-12-151511.001514.001461.001468.005150076328100
2016-12-141482.001522.001480.001493.005900088308200
2016-12-131450.001474.001431.001473.006730097629600
2016-12-121494.001498.001429.001463.006180090661000
2016-12-091445.001474.001423.001473.0077200112141200
2016-12-081408.001442.001408.001442.0074000105836800
2016-12-071390.001401.001370.001400.0084300117454200
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

   ※ 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