[2768 東証1部] 双日 日足 時系列データ

[2768 東証1部] 双日 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23289.00289.00285.00286.0049883001431743000
2017-08-22284.00286.00282.00286.0045572001295701700
2017-08-21286.00287.00284.00284.003118800888137700
2017-08-18287.00288.00285.00286.0061077001752163700
2017-08-17285.00290.00285.00290.0043405001251986700
2017-08-16288.00288.00285.00285.0043491001245100100
2017-08-15291.00292.00287.00287.0070201002031718700
2017-08-14289.00290.00287.00288.0053623001545440900
2017-08-10292.00295.00291.00292.0047293001383507600
2017-08-09294.00294.00288.00292.00122262003554198700
2017-08-08299.00300.00294.00295.0083804002481678700
2017-08-07299.00300.00298.00299.0038222001142051400
2017-08-04299.00300.00296.00298.0069354002066640900
2017-08-03296.00302.00294.00301.00243196007248139400
2017-08-02284.00293.00283.00293.00270005007821801100
2017-08-01280.00282.00279.00281.0052395001469905000
2017-07-31279.00280.00278.00278.003041800848166300
2017-07-28278.00279.00277.00279.0041129001144364000
2017-07-27279.00280.00277.00278.0039830001109324200
2017-07-26278.00279.00277.00279.003012700838243900
2017-07-25278.00278.00276.00276.002173900601898800
2017-07-24278.00279.00277.00278.002837800788470200
2017-07-21280.00280.00279.00279.002956700826793400
2017-07-20276.00280.00275.00279.0054023001502102400
2017-07-19275.00277.00274.00276.0043052001187647900
2017-07-18278.00278.00275.00276.0049005001355689100
2017-07-14277.00280.00277.00279.0055440001545647500
2017-07-13279.00280.00277.00278.0065449001820760000
2017-07-12280.00281.00278.00279.0043446001212820300
2017-07-11281.00282.00279.00280.0041957001177729400
2017-07-10281.00282.00279.00280.0042984001204442800
2017-07-07280.00281.00279.00281.0042387001187927900
2017-07-06280.00282.00280.00281.0078396002200428800
2017-07-05279.00281.00278.00280.0060884001702284500
2017-07-04279.00281.00277.00278.0092308002576723100
2017-07-03277.00278.00276.00277.0049127001361137000
2017-06-30272.00277.00272.00276.00115479003177201500
2017-06-29272.00274.00272.00274.0063652001737107300
2017-06-28269.00271.00268.00270.0067252001815073300
2017-06-27266.00268.00265.00268.0053818001437013500
2017-06-26268.00268.00265.00265.0066958001782112800
2017-06-23268.00268.00267.00267.003220600861619600
2017-06-22269.00269.00267.00267.0050610001356152100
2017-06-21268.00270.00267.00268.0065853001768477900
2017-06-20271.00271.00268.00268.0059390001600143600
2017-06-19268.00269.00266.00268.003406500912615600
2017-06-16269.00271.00268.00268.0083538002245235700
2017-06-15271.00273.00268.00268.0069388001870084200
2017-06-14275.00275.00271.00272.0087555002385483100
2017-06-13269.00274.00268.00272.0091556002489543100
2017-06-12266.00269.00266.00269.0074331001992084000
2017-06-09265.00267.00263.00266.0092879002461469400
2017-06-08266.00268.00265.00265.00102072002715227000
2017-06-07266.00268.00265.00266.0080572002143708000
2017-06-06268.00269.00265.00265.0084661002256573600
2017-06-05272.00273.00268.00268.0096977002618389100
2017-06-02268.00274.00267.00272.00151026004094038500
2017-06-01267.00270.00267.00268.00114026003060735100
2017-05-31269.00270.00266.00267.0052997001416867000
2017-05-30268.00270.00266.00269.0068642001839070600
2017-05-29270.00270.00267.00268.0042313001135662800
2017-05-26272.00272.00268.00269.0048354001307080600
2017-05-25269.00273.00268.00271.0084865002298469300
2017-05-24269.00271.00268.00270.0046001001238333000
2017-05-23271.00271.00267.00267.0062688001686289800
2017-05-22274.00274.00270.00270.0037318001013917800
2017-05-19272.00273.00269.00271.0060220001631021800
2017-05-18272.00273.00269.00270.00100636002725168000
2017-05-17281.00282.00277.00277.0054176001507561500
2017-05-16283.00284.00280.00282.0067220001894951500
2017-05-15283.00283.00280.00282.0049490001391987800
2017-05-12286.00287.00283.00284.0060739001728563700
2017-05-11290.00290.00287.00287.0097044002795509900
2017-05-10292.00292.00290.00291.0045673001328828100
2017-05-09293.00293.00289.00292.00106273003095493000
2017-05-08294.00296.00292.00294.00101307002976943000
2017-05-02290.00293.00289.00290.00122418003561043900
2017-05-01284.00297.00284.00289.00250560007288939000
2017-04-28282.00284.00281.00283.0055855001578018800
2017-04-27281.00284.00279.00282.0064999001832655700
2017-04-26278.00283.00277.00282.0053774001508598000
2017-04-25272.00277.00271.00275.0080607002213802200
2017-04-24275.00275.00271.00272.0061491001678247600
2017-04-21269.00272.00267.00272.0077071002078594800
2017-04-20265.00269.00263.00266.0055933001489297500
2017-04-19266.00266.00262.00265.0089992002376117300
2017-04-18268.00272.00266.00268.0069152001856426100
2017-04-17262.00266.00260.00265.0065652001727465100
2017-04-14263.00265.00262.00264.0058823001547916700
2017-04-13267.00268.00263.00266.0097872002599243500
2017-04-12271.00274.00269.00270.0076702002078494100
2017-04-11274.00276.00271.00274.0050054001367187600
2017-04-10273.00278.00273.00276.0083412002301172900
2017-04-07270.00274.00269.00272.00100808002737944900
2017-04-06272.00273.00267.00268.0090081002428450500
2017-04-05272.00275.00271.00273.0077636002120055400
2017-04-04272.00272.00267.00270.00113270003053482200
2017-04-03278.00278.00270.00273.00114751003141005900
2017-03-31285.00285.00279.00279.0063077001774025700
2017-03-30284.00287.00283.00284.0064167001826955900
2017-03-29288.00288.00281.00284.0063349001797334700
2017-03-28286.00288.00285.00288.0047846001372663800
2017-03-27285.00286.00282.00283.0055976001585685400
2017-03-24284.00287.00283.00286.0051929001481826200
2017-03-23287.00287.00282.00284.0089030002528525000
2017-03-22290.00291.00288.00288.0061729001784725100
2017-03-21294.00294.00291.00292.0035231001029776400
2017-03-17294.00294.00292.00294.0034747001020160200
2017-03-16292.00297.00292.00294.0060088001767766600
2017-03-15292.00293.00291.00292.002789900814624700
2017-03-14294.00295.00293.00293.002065100606333000
2017-03-13292.00295.00292.00294.0049612001456209100
2017-03-10295.00295.00292.00294.0060288001770765500
2017-03-09293.00293.00291.00291.0042684001243944200
2017-03-08292.00293.00290.00292.0052399001527249500
2017-03-07294.00296.00292.00293.0053596001572960400
2017-03-06295.00296.00293.00294.0067818001997417200
2017-03-03298.00298.00291.00293.00100024002936498600
2017-03-02298.00298.00295.00296.0071499002119802300
2017-03-01293.00296.00292.00294.0080633002367208500
2017-02-28293.00295.00291.00291.0092682002712007800
2017-02-27296.00297.00291.00291.00103090003020012200
2017-02-24298.00301.00297.00298.00111172003327222100
2017-02-23297.00300.00297.00299.0077321002306391500
2017-02-22297.00298.00295.00295.0062577001854008200
2017-02-21294.00297.00293.00295.0056947001682907500
2017-02-20290.00293.00288.00292.0060377001754774400
2017-02-17293.00294.00289.00290.0099123002888907300
2017-02-16297.00300.00295.00295.00111564003314993200
2017-02-15293.00297.00292.00296.0085960002535828700
2017-02-14293.00293.00289.00289.0069035002010216300
2017-02-13290.00293.00290.00291.0063738001859421600
2017-02-10288.00290.00286.00288.0056957001639899900
2017-02-09287.00288.00285.00286.0052374001499150700
2017-02-08287.00288.00286.00288.003118500895645200
2017-02-07288.00290.00285.00288.0066744001920204300
2017-02-06293.00293.00289.00290.0044823001301970400
2017-02-03292.00298.00287.00288.00158960004643633200
2017-02-02291.00294.00289.00292.0076527002231306600
2017-02-01288.00291.00286.00291.0069468002007387500
2017-01-31292.00294.00291.00291.0050835001484959700
2017-01-30295.00296.00294.00295.002859800843191300
2017-01-27299.00299.00296.00297.0051027001517137700
2017-01-26294.00299.00293.00299.0066496001972682400
2017-01-25294.00294.00290.00292.0043470001271308200
2017-01-24291.00294.00290.00291.0068890002014588400
2017-01-23289.00293.00287.00290.0058101001687544200
2017-01-20288.00292.00288.00290.0063680001849175500
2017-01-19290.00291.00287.00290.0064587001865508000
2017-01-18285.00289.00282.00288.0048159001376459500
2017-01-17291.00292.00286.00286.0073933002135366400
2017-01-16293.00296.00291.00292.0053668001572670400
2017-01-13290.00296.00289.00295.00100440002944645600
2017-01-12294.00296.00289.00290.0076803002237195000
2017-01-11289.00297.00289.00296.0092187002711722400
2017-01-10291.00293.00289.00289.0058901001710185900
2017-01-06291.00295.00290.00292.0082873002426538700
2017-01-05294.00294.00290.00291.0055233001609422600
2017-01-04289.00295.00288.00293.00102090002983186100
2016-12-30283.00285.00281.00284.0043007001218186300
2016-12-29286.00288.00283.00284.0076157002168967200
2016-12-28287.00289.00285.00288.0044329001273946700
2016-12-27286.00289.00286.00287.0055766001600644300
2016-12-26290.00291.00285.00286.0098929002837892400
2016-12-22291.00292.00287.00292.0078339002270845600
2016-12-21292.00295.00290.00292.0077879002277367600
2016-12-20295.00295.00289.00292.00120163003496682000
2016-12-19297.00299.00295.00296.0061506001823394800
2016-12-16299.00301.00298.00299.0076615002293095000
2016-12-15300.00301.00296.00298.0098122002922728100
2016-12-14301.00302.00298.00299.0047752001429007500
2016-12-13298.00303.00298.00301.0095851002884463600
2016-12-12302.00304.00296.00299.00101033003032286300
2016-12-09302.00303.00301.00301.00105066003169246200
2016-12-08301.00303.00300.00302.0078660002370442900
2016-12-07301.00303.00300.00301.0087951002650353700
2016-12-06299.00302.00298.00301.00159309004779472800
2016-12-05293.00298.00292.00297.0077681002294106100
2016-12-02297.00299.00293.00295.0088906002631515100
2016-12-01294.00299.00292.00297.00154422004568594400
2016-11-30289.00293.00288.00290.00108178003144741200
2016-11-29286.00289.00285.00288.0065687001890723100
2016-11-28284.00290.00284.00288.00109246003138162900
2016-11-25288.00289.00281.00282.00111139003164454900
2016-11-24290.00291.00288.00289.0074714002158653700
2016-11-22287.00290.00283.00290.0067499001938819300
2016-11-21287.00289.00286.00288.0053498001537500200
2016-11-18290.00290.00287.00287.00104707003022230800
2016-11-17282.00287.00281.00286.00131964003755726500
2016-11-16278.00282.00276.00282.00132073003692230700
2016-11-15276.00277.00273.00274.0076831002111412000
2016-11-14271.00275.00270.00275.0087234002387425800
2016-11-11268.00275.00268.00269.00149645004053788900
2016-11-10268.00268.00262.00267.00112468002988874100
2016-11-09270.00272.00246.00250.00195344005032645500
2016-11-08270.00271.00266.00268.0044915001205651100
2016-11-07265.00268.00263.00268.0076968002047752900
2016-11-04267.00271.00263.00263.00108404002884858500
2016-11-02274.00276.00264.00268.00160724004348269800
2016-11-01276.00276.00273.00276.0057361001577338600
2016-10-31276.00277.00274.00276.0042733001177476500
2016-10-28274.00276.00273.00275.0086611002377376100
2016-10-27274.00276.00272.00273.0085556002346267600
2016-10-26274.00275.00272.00274.003343400915520700
2016-10-25275.00277.00273.00274.0057956001591549800
2016-10-24271.00276.00270.00275.0042939001174324800
2016-10-21273.00273.00270.00271.0056486001531057600
2016-10-20272.00274.00270.00272.0066173001802183900
2016-10-19277.00277.00273.00274.0076237002093026700
2016-10-18277.00277.00274.00276.0066504001832954400
2016-10-17269.00277.00269.00275.00135498003718900100
2016-10-14263.00271.00262.00271.00104535002789967000
2016-10-13263.00265.00261.00263.0072597001908004400
2016-10-12266.00268.00264.00264.0073008001937035200
2016-10-11272.00274.00270.00270.0076949002090183400
2016-10-07270.00270.00264.00270.0075712002029232000
2016-10-06268.00271.00267.00269.0085988002313605900
2016-10-05262.00265.00261.00265.00110094002902054500
2016-10-04259.00262.00258.00262.0054567001420978400
2016-10-03262.00262.00258.00259.003780000984117800
2016-09-30257.00263.00255.00257.00107249002776686800
2016-09-29257.00260.00257.00259.0092665002396125600
2016-09-28255.00256.00251.00254.0059629001512456600
2016-09-27255.00259.00253.00259.0075565001937264500
2016-09-26257.00260.00256.00259.0043233001116374000
2016-09-23257.00258.00256.00258.0043977001131721400
2016-09-21253.00258.00250.00257.0060001001524326000
2016-09-20250.00255.00250.00253.0060806001534774100
2016-09-16253.00253.00249.00252.003751000943414100
2016-09-15250.00251.00247.00250.0054540001359376000
2016-09-14251.00255.00251.00251.0054019001362895000
2016-09-13253.00255.00250.00252.0044761001130764400
2016-09-12252.00256.00252.00253.0047614001206018000
2016-09-09257.00258.00255.00257.0052630001350998300
2016-09-08253.00257.00253.00255.0053623001368249800
2016-09-07251.00254.00251.00253.0054586001378667400
2016-09-06254.00256.00253.00255.0042612001085621800
2016-09-05259.00260.00256.00256.0059749001539434500
2016-09-02253.00256.00252.00254.0070199001780454300
2016-09-01249.00253.00248.00252.0061397001542106400
2016-08-31246.00248.00245.00248.003720700918819000
2016-08-30247.00247.00244.00244.003220600790182000
2016-08-29247.00248.00246.00247.003894800962466400
2016-08-26245.00245.00242.00242.0047542001155974100
2016-08-25242.00246.00241.00243.0064832001580021300
2016-08-24243.00245.00242.00243.003699400899916700
2016-08-23243.00245.00240.00240.0057187001383055100
2016-08-22245.00247.00243.00245.003526900864710700
2016-08-19242.00246.00241.00245.0070766001724722700
2016-08-18241.00243.00237.00240.0079382001910224100

   ※ 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