[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 
2017-03-24284.00287.00283.00286.0051929001481826200
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
2016-08-17234.00242.00233.00241.0058230001390581500
2016-08-16240.00240.00235.00235.0058188001380743600
2016-08-15237.00239.00236.00237.002324000552349700
2016-08-12241.00241.00236.00239.0078850001884777300
2016-08-10240.00242.00237.00239.0065843001579255300
2016-08-09232.00241.00230.00240.0086503002039391600
2016-08-08231.00232.00229.00232.004258300983419700
2016-08-05232.00233.00227.00228.0075107001724681500
2016-08-04227.00233.00226.00231.00120229002757148200
2016-08-03227.00227.00223.00225.00113986002569253100
2016-08-02241.00245.00227.00227.00274593006412483800
2016-08-01245.00247.00241.00243.0084165002054161000
2016-07-29255.00255.00247.00249.00122949003073406900
2016-07-28253.00257.00252.00254.0044673001137716800
2016-07-27254.00257.00252.00254.0086414002199810200
2016-07-26253.00255.00249.00253.0070246001774862800
2016-07-25256.00258.00254.00255.0052383001339210600
2016-07-22254.00258.00253.00256.0055164001412743300
2016-07-21260.00261.00256.00258.0063784001647513000
2016-07-20260.00260.00254.00257.0087016002234981500
2016-07-19260.00263.00258.00261.0086447002256692400
2016-07-15257.00262.00256.00260.00105217002729241900
2016-07-14256.00258.00253.00256.0076889001967334300
2016-07-13255.00257.00253.00256.00115460002949559200
2016-07-12251.00254.00248.00250.0079943002006995200
2016-07-11242.00249.00241.00246.00101616002492803800
2016-07-08239.00242.00237.00238.0076497001828058000
2016-07-07243.00245.00238.00240.0092214002222085500
2016-07-06243.00245.00240.00245.00100073002428891200
2016-07-05242.00248.00241.00246.0061193001499283700
2016-07-04240.00245.00238.00243.0056389001369677400
2016-07-01243.00243.00238.00241.0057568001387027000
2016-06-30243.00246.00241.00241.0086829002110402200
2016-06-29235.00241.00235.00237.00119351002833848500
2016-06-28230.00238.00229.00233.0082877001936946400
2016-06-27236.00238.00231.00235.0087281002048503400
2016-06-24250.00252.00229.00234.00152648003667663300
2016-06-23245.00249.00244.00248.0060541001497144000
2016-06-22244.00247.00242.00245.0066692001631938500
2016-06-21244.00246.00241.00245.0081839001997877900
2016-06-20244.00248.00244.00246.0076059001869910600
2016-06-17240.00243.00238.00241.00102451002461214200
2016-06-16244.00246.00235.00237.0091700002194816800
2016-06-15248.00250.00243.00244.0092032002258703100
2016-06-14245.00250.00245.00250.0084668002098482000
2016-06-13251.00252.00246.00247.0076958001913706800
2016-06-10257.00259.00252.00258.00103442002648438800
2016-06-09258.00263.00256.00258.00156624004055865400
2016-06-08260.00260.00255.00258.0073575001896759100
2016-06-07253.00259.00251.00258.00157301004023114500
2016-06-06242.00252.00241.00252.00153930003811707600
2016-06-03240.00243.00239.00242.0061772001488839500
2016-06-02245.00245.00241.00242.0087896002130585900
2016-06-01247.00250.00244.00246.0099679002457721400
2016-05-31248.00251.00246.00248.0084952002113215100
2016-05-30248.00249.00245.00249.0069360001715341900
2016-05-27243.00246.00241.00245.00122341002987396600
2016-05-26242.00242.00237.00238.0060638001448694200
2016-05-25244.00244.00240.00240.0075234001817957500
2016-05-24243.00243.00239.00240.0071892001729592900
2016-05-23243.00246.00238.00243.00113384002754574000
2016-05-20236.00244.00234.00243.00135740003268972300
2016-05-19241.00242.00235.00236.00110057002614849400
2016-05-18237.00242.00236.00240.00144388003462349400
2016-05-17234.00238.00231.00238.0075641001774848000
2016-05-16230.00234.00229.00231.0075991001755907200
2016-05-13240.00240.00230.00230.00124338002911792900
2016-05-12239.00243.00238.00241.00129827003118749900
2016-05-11239.00242.00237.00240.00191504004595531300
2016-05-10227.00235.00225.00234.00194261004477251900
2016-05-09215.00242.00212.00230.00332972007666037800
2016-05-06215.00217.00211.00213.0084708001803227300
2016-05-02214.00217.00213.00215.00104885002254432200
2016-04-28232.00236.00222.00223.00123592002824749800
2016-04-27230.00232.00228.00230.0087269002004582400
2016-04-26233.00234.00227.00229.00102730002359488900
2016-04-25236.00238.00232.00236.00198928004682435600
2016-04-22229.00233.00228.00233.0083864001936228300
2016-04-21230.00232.00229.00231.00104126002398552900
2016-04-20230.00231.00225.00227.0077697001772410400
2016-04-19225.00227.00223.00227.0079714001793956600
2016-04-18222.00225.00219.00220.00119353002641277600
2016-04-15231.00235.00228.00230.00102071002355811300
2016-04-14230.00234.00229.00233.00101357002351946700
2016-04-13223.00227.00219.00226.00179105003990064800
2016-04-12214.00221.00213.00218.00193525004224260300
2016-04-11213.00214.00206.00212.00146659003078848300
2016-04-08205.00216.00204.00212.00103162002163249600
2016-04-07210.00213.00207.00209.0087986001847642400
2016-04-06210.00214.00206.00210.00125323002633261700
2016-04-05219.00221.00211.00213.00150305003235490100
2016-04-04219.00227.00218.00223.00284626006336567400
2016-04-01228.00229.00221.00222.00175026003930531300
2016-03-31232.00233.00230.00231.00124003002873093100
2016-03-30234.00235.00229.00230.0083591001936006200
2016-03-29234.00238.00233.00236.0077916001833322700
2016-03-28237.00238.00236.00238.0074249001759062400
2016-03-25233.00236.00232.00235.0056999001333858800
2016-03-24236.00237.00231.00232.00147176003427132800
2016-03-23240.00242.00238.00239.0087827002101392200
2016-03-22242.00244.00238.00242.00137547003316927400
2016-03-18237.00242.00235.00239.00285648006806932400
2016-03-17242.00243.00236.00239.00129898003117577200

   ※ 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