[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 
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
2016-03-16240.00244.00239.00241.00109163002636827000
2016-03-15245.00246.00240.00242.00109612002661700800
2016-03-14248.00249.00245.00247.0083382002055264100
2016-03-11238.00246.00238.00245.00113061002735516400
2016-03-10242.00243.00234.00241.00148220003550108900
2016-03-09235.00239.00231.00238.00119133002808069500
2016-03-08245.00249.00237.00239.00158204003828488900
2016-03-07242.00245.00238.00243.00319357007724210900
2016-03-04234.00240.00233.00240.00131079003115955100
2016-03-03229.00235.00228.00234.00303865007052644700
2016-03-02223.00230.00220.00227.00164873003716437000
2016-03-01215.00218.00212.00218.00138341002978253400
2016-02-29224.00225.00217.00217.00142746003158713000
2016-02-26226.00229.00221.00221.00147504003304725200
2016-02-25222.00226.00221.00224.00163347003644008300
2016-02-24223.00226.00220.00224.00142200003173989100
2016-02-23229.00233.00226.00227.00188836004315253900
2016-02-22228.00229.00223.00225.00177447004010673400
2016-02-19225.00226.00220.00223.00329259007351987100
2016-02-18224.00231.00223.00229.00418076009491351600
2016-02-17215.00222.00213.00216.004867080010540952900
2016-02-16209.00219.00208.00214.00332023007096621600
2016-02-15205.00214.00203.00211.00415540008653598800
2016-02-12198.00201.00192.00194.006240540012261167900
2016-02-10219.00220.00204.00209.006100440012844369000
2016-02-09223.00226.00217.00219.004671560010359839200
2016-02-08227.00234.00226.00233.004892000011296540200
2016-02-05227.00233.00224.00230.005448160012401597500
2016-02-04236.00237.00229.00231.00297343006889933900
2016-02-03249.00253.00236.00241.004856190011744407300
2016-02-02257.00261.00255.00255.00151354003897592500
2016-02-01260.00264.00257.00260.00313176008123556100
2016-01-29246.00257.00243.00257.004668250011590166100
2016-01-28244.00249.00241.00244.00299327007328718800
2016-01-27238.00246.00237.00246.00279158006733996500
2016-01-26237.00237.00232.00233.00395764009271644900
2016-01-25239.00242.00235.00241.00278328006647997800
2016-01-22228.00233.00224.00233.00275144006273769100
2016-01-21225.00232.00218.00220.00233931005294451500
2016-01-20234.00234.00225.00226.00177888004083971900
2016-01-19236.00238.00231.00236.00244375005723347900
2016-01-18229.00238.00229.00236.00319430007502796000
2016-01-15243.00245.00235.00237.00225869005421395800
2016-01-14239.00241.00235.00239.00256352006095905100
2016-01-13240.00246.00238.00245.00169739004120343900
2016-01-12243.00244.00236.00236.00151585003627405400
2016-01-08243.00251.00242.00246.00133728003306292700
2016-01-07253.00255.00247.00248.00117530002945020600
2016-01-06255.00257.00251.00255.0099193002519103000
2016-01-05252.00259.00251.00255.00141182003600412500
2016-01-04254.00259.00249.00252.00129229003276335600
2015-12-30258.00261.00256.00256.0080787002086713300
2015-12-29254.00259.00252.00258.0069300001770900500
2015-12-28248.00257.00247.00256.00119060002994646900
2015-12-25255.00256.00246.00248.00130840003275289900
2015-12-24257.00260.00255.00256.00155088003996893000
2015-12-22259.00262.00255.00256.00119563003090399000
2015-12-21257.00261.00256.00260.00124310003213383700
2015-12-18264.00269.00260.00261.00129709003416772300
2015-12-17267.00269.00265.00267.0077413002070094100
2015-12-16260.00266.00259.00264.0092691002432996200
2015-12-15261.00265.00256.00257.00121389003169542200
2015-12-14260.00261.00257.00260.00114358002959628600
2015-12-11263.00268.00263.00265.00128633003403847900
2015-12-10267.00271.00264.00264.0092279002464117700
2015-12-09268.00272.00267.00270.0098646002660919400
2015-12-08276.00276.00268.00270.00123350003338872800
2015-12-07278.00279.00275.00275.0071803001987880500
2015-12-04275.00278.00274.00275.00129479003572530800
2015-12-03277.00280.00276.00278.0082356002290567800
2015-12-02274.00278.00274.00277.00101687002809003700
2015-12-01270.00276.00270.00276.0096434002635665700
2015-11-30275.00275.00269.00270.00119437003238481800
2015-11-27276.00277.00273.00274.00110990003050637000
2015-11-26276.00279.00276.00277.0098785002737550500

   ※ 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