[3004 東証1部] 神栄 日足 時系列データ

[3004 東証1部] 神栄 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23160.00160.00159.00159.00510008140000
2017-08-22162.00162.00159.00159.008700013960000
2017-08-21161.00162.00159.00160.0019900031939000
2017-08-18158.00161.00157.00159.0019300030713000
2017-08-17159.00159.00157.00158.00450007119000
2017-08-16156.00158.00155.00158.007600011925000
2017-08-15158.00160.00154.00154.0028500044722000
2017-08-14159.00159.00151.00151.0034100052671000
2017-08-10161.00161.00159.00160.006600010544000
2017-08-09161.00162.00160.00161.0012200019573000
2017-08-08163.00163.00159.00163.0011400018423000
2017-08-07163.00164.00163.00164.00450007337000
2017-08-04165.00165.00163.00164.00390006396000
2017-08-03164.00164.00163.00164.00420006863000
2017-08-02164.00165.00164.00164.00230003781000
2017-08-01165.00165.00161.00164.0010100016507000
2017-07-31166.00167.00164.00165.00560009287000
2017-07-28167.00168.00165.00166.0011000018324000
2017-07-27168.00168.00167.00168.008600014411000
2017-07-26165.00168.00164.00168.0012500020761000
2017-07-25165.00166.00165.00165.00350005796000
2017-07-24164.00165.00163.00165.008300013606000
2017-07-21163.00165.00161.00164.0023700038525000
2017-07-20165.00167.00155.00164.0047000076041000
2017-07-19165.00166.00165.00165.00270004461000
2017-07-18165.00166.00165.00165.00370006108000
2017-07-14166.00167.00164.00165.008600014232000
2017-07-13166.00168.00165.00167.0010500017474000
2017-07-12166.00167.00164.00166.0012200020240000
2017-07-11168.00169.00166.00166.0010300017216000
2017-07-10168.00169.00167.00168.00580009740000
2017-07-07167.00169.00167.00168.0011000018480000
2017-07-06167.00168.00166.00168.0010700017894000
2017-07-05167.00167.00166.00167.00410006837000
2017-07-04166.00168.00166.00167.00510008521000
2017-07-03167.00167.00166.00166.00230003833000
2017-06-30167.00167.00165.00167.008600014292000
2017-06-29167.00167.00164.00167.0016500027357000
2017-06-28168.00168.00167.00167.008200013730000
2017-06-27169.00171.00167.00168.0019400032791000
2017-06-26167.00169.00167.00169.0010200017083000
2017-06-23165.00167.00165.00167.008500014106000
2017-06-22166.00166.00165.00165.00480007952000
2017-06-21167.00167.00166.00166.00500008323000
2017-06-20168.00168.00166.00167.0013300022251000
2017-06-19166.00167.00166.00167.00540008990000
2017-06-16165.00166.00163.00166.0011400018788000
2017-06-15165.00165.00164.00164.008400013800000
2017-06-14165.00167.00164.00165.0010700017683000
2017-06-13165.00166.00164.00165.00410006759000
2017-06-12165.00166.00165.00165.0012100020013000
2017-06-09166.00167.00163.00165.0014900024647000
2017-06-08168.00168.00166.00166.007200012013000
2017-06-07167.00168.00167.00168.0011600019451000
2017-06-06170.00170.00167.00167.008900014949000
2017-06-05169.00170.00169.00169.0010900018465000
2017-06-02169.00173.00169.00170.0028400048342000
2017-06-01168.00168.00166.00167.007600012666000
2017-05-31164.00167.00164.00166.008600014290000
2017-05-30166.00167.00164.00164.008700014396000
2017-05-29167.00167.00166.00166.00550009164000
2017-05-26170.00170.00167.00167.006700011294000
2017-05-25169.00171.00169.00170.0011500019532000
2017-05-24168.00170.00168.00169.0010000016842000
2017-05-23169.00170.00166.00167.0016400027635000
2017-05-22169.00169.00167.00169.0020800034952000
2017-05-19163.00166.00163.00166.0016000026450000
2017-05-18165.00165.00162.00164.0017700029014000
2017-05-17166.00168.00165.00167.006000010001000
2017-05-16165.00169.00165.00166.0018800031310000
2017-05-15169.00169.00164.00165.0029100048274000
2017-05-12181.00182.00167.00169.0051200089347000
2017-05-11182.00182.00181.00181.006100011087000
2017-05-10182.00183.00181.00182.0013900025278000
2017-05-09182.00184.00180.00181.0018200033165000
2017-05-08179.00183.00179.00181.0018100032730000
2017-05-02178.00179.00176.00176.0018200032201000
2017-05-01176.00177.00175.00177.00520009142000
2017-04-28178.00178.00175.00175.0013400023555000
2017-04-27179.00179.00177.00177.009700017266000
2017-04-26178.00180.00177.00178.0014600026039000
2017-04-25172.00176.00171.00176.0010500018250000
2017-04-24179.00179.00173.00173.0016700029244000
2017-04-21174.00175.00172.00175.0010800018759000
2017-04-20172.00175.00171.00173.0024600042614000
2017-04-19166.00172.00166.00172.0015200025820000
2017-04-18170.00171.00166.00167.0017100028727000
2017-04-17160.00168.00160.00167.008200013437000
2017-04-14163.00164.00162.00163.0011800019241000
2017-04-13161.00165.00161.00163.0016000026126000
2017-04-12168.00168.00164.00164.0032900054363000
2017-04-11175.00175.00172.00172.0012100020955000
2017-04-10178.00178.00174.00176.0015600027494000
2017-04-07172.00178.00172.00176.0027900048702000
2017-04-06175.00175.00170.00172.0023200039800000
2017-04-05177.00177.00173.00174.0023600041506000
2017-04-04182.00183.00176.00177.0040300072430000
2017-04-03190.00190.00182.00182.0036100066884000
2017-03-31194.00195.00189.00190.0031000059630000
2017-03-30194.00195.00192.00192.0018800036341000
2017-03-29196.00197.00192.00193.0037200072396000
2017-03-28196.00200.00196.00198.0025500050443000
2017-03-27199.00199.00195.00196.0022200043699000
2017-03-24195.00200.00195.00198.0020200039960000
2017-03-23193.00197.00191.00195.0031600061311000
2017-03-22197.00198.00193.00194.0050300098606000
2017-03-21200.00204.00198.00201.00771000154929000
2017-03-17201.00208.00196.00200.001729000350024000
2017-03-16194.00202.00194.00201.001122000223480000
2017-03-15211.00211.00195.00196.001680000340086000
2017-03-14204.00213.00202.00210.003706000769931000
2017-03-13196.00202.00193.00200.001845000366247000
2017-03-10192.00194.00191.00191.001013000194760000
2017-03-09187.00203.00185.00196.0085040001656853000
2017-03-08180.00196.00180.00183.002717000508682000
2017-03-07179.00182.00179.00180.0015300027632000
2017-03-06178.00179.00178.00178.00440007847000
2017-03-03180.00180.00178.00178.0010100018066000
2017-03-02176.00179.00175.00179.0011800020926000
2017-03-01176.00176.00173.00176.0020400035624000
2017-02-28176.00177.00175.00175.007300012841000
2017-02-27177.00178.00175.00175.0016200028546000
2017-02-24175.00178.00175.00177.009900017523000
2017-02-23177.00177.00175.00175.009000015821000
2017-02-22177.00178.00176.00176.006700011845000
2017-02-21178.00178.00176.00177.0023000040727000
2017-02-20179.00180.00178.00179.005900010556000
2017-02-17178.00180.00177.00179.0011500020526000
2017-02-16180.00181.00178.00178.0015000026825000
2017-02-15184.00184.00181.00181.0010900019831000
2017-02-14184.00184.00180.00180.0019900036232000
2017-02-13179.00183.00179.00181.0024200043721000
2017-02-10179.00180.00178.00179.0024000043008000
2017-02-09175.00180.00175.00178.0016200028855000
2017-02-08177.00177.00174.00175.0015600027370000
2017-02-07179.00179.00176.00177.0011300019958000
2017-02-06178.00180.00176.00178.0034600061678000
2017-02-03177.00177.00173.00175.0033200058073000
2017-02-02178.00180.00176.00176.0022100039287000
2017-02-01178.00179.00176.00177.0022200039358000
2017-01-31178.00193.00177.00178.001399000257442000
2017-01-30182.00183.00179.00180.0027900050492000
2017-01-27181.00183.00180.00181.0020100036450000
2017-01-26180.00183.00179.00180.0038100069092000
2017-01-25179.00181.00177.00179.0031200055739000
2017-01-24173.00179.00173.00177.0050900090095000
2017-01-23173.00173.00171.00172.009000015470000
2017-01-20173.00174.00171.00173.0018500031946000
2017-01-19175.00176.00173.00174.0019300033675000
2017-01-18175.00175.00173.00174.0029100050530000
2017-01-17177.00177.00174.00176.0026400046449000
2017-01-16177.00177.00174.00175.0045900080526000
2017-01-13180.00180.00177.00178.0048300086346000
2017-01-12184.00185.00180.00180.00558000101381000
2017-01-11187.00187.00182.00185.0033800062339000
2017-01-10183.00191.00183.00186.00749000139755000
2017-01-06179.00190.00178.00186.002145000398523000
2017-01-05180.00182.00177.00179.0034100061174000
2017-01-04176.00179.00173.00179.0047000082953000
2016-12-30172.00176.00169.00175.0034600059565000
2016-12-29177.00177.00171.00173.00923000160722000
2016-12-28179.00180.00176.00179.0050200089488000
2016-12-27183.00183.00178.00178.00925000166362000
2016-12-26182.00183.00175.00182.001402000251972000
2016-12-22178.00186.00176.00182.002546000460991000
2016-12-21186.00189.00178.00179.0086960001590405000
2016-12-20164.00208.00160.00189.00174130003326196000
2016-12-19156.00173.00156.00164.002585000427099000
2016-12-16156.00156.00154.00155.0013800021456000
2016-12-15159.00159.00155.00156.0022200034770000
2016-12-14155.00159.00155.00159.0010000015701000
2016-12-13155.00157.00155.00156.0015100023630000
2016-12-12158.00160.00152.00155.0042100065278000
2016-12-09163.00163.00157.00158.0042700068238000
2016-12-08165.00165.00162.00163.0030000049204000
2016-12-07166.00167.00164.00165.0042400070027000
2016-12-06164.00169.00162.00166.00799000132015000
2016-12-05170.00170.00162.00165.001844000306586000
2016-12-02144.00180.00144.00170.0092640001546326000
2016-12-01143.00144.00142.00144.008900012749000
2016-11-30143.00144.00142.00143.00600008598000
2016-11-29143.00144.00142.00143.00560008000000
2016-11-28144.00145.00141.00143.0010700015267000
2016-11-25144.00145.00140.00142.0021700030906000
2016-11-24144.00145.00143.00144.008200011828000
2016-11-22146.00146.00142.00143.0017600025311000
2016-11-21145.00148.00145.00147.0020100029462000
2016-11-18145.00146.00143.00144.0015200022010000
2016-11-17143.00144.00142.00144.00560008006000
2016-11-16143.00143.00141.00143.0012500017828000
2016-11-15143.00145.00141.00142.0015600022222000
2016-11-14138.00150.00137.00145.00728000105404000
2016-11-11139.00139.00136.00136.009900013631000
2016-11-10136.00140.00136.00138.0012500017316000
2016-11-09140.00140.00130.00133.0033700045308000
2016-11-08140.00140.00139.00140.008800012257000
2016-11-07139.00141.00137.00140.0019500027090000
2016-11-04140.00141.00139.00139.0021900030551000
2016-11-02143.00144.00141.00141.0032400045947000
2016-11-01147.00149.00144.00146.0044000064278000
2016-10-31144.00149.00142.00148.0065400095384000
2016-10-28142.00144.00141.00143.0021400030443000
2016-10-27145.00145.00140.00142.0046200065577000
2016-10-26144.00146.00142.00144.0044900064569000
2016-10-25140.00143.00140.00141.0056400079674000
2016-10-24142.00146.00139.00140.001681000239544000
2016-10-21139.00153.00137.00143.0090770001312098000
2016-10-20124.00131.00124.00129.0037700048160000
2016-10-19124.00124.00121.00124.0013100016051000
2016-10-18123.00124.00119.00123.0035400043107000
2016-10-17120.00142.00118.00122.002070000263758000
2016-10-14117.00117.00116.00116.00170001975000
2016-10-13116.00117.00116.00117.0090001048000
2016-10-12117.00118.00116.00117.00340003972000
2016-10-11119.00119.00117.00119.0016000018916000
2016-10-07122.00122.00118.00119.0013800016337000
2016-10-06116.00123.00116.00120.0018100021579000
2016-10-05116.00117.00116.00117.00310003606000
2016-10-04116.00118.00116.00116.00300003495000
2016-10-03118.00118.00116.00116.00790009293000
2016-09-30117.00117.00116.00116.00140001635000
2016-09-29115.00118.00115.00118.00600007005000
2016-09-28115.00116.00114.00115.00450005158000
2016-09-27112.00115.00112.00115.00490005554000
2016-09-26113.00113.00112.00113.00330003725000
2016-09-23114.00114.00113.00113.00760008611000
2016-09-21113.00113.00113.00113.00320003616000
2016-09-20112.00114.00112.00112.00330003719000
2016-09-16113.00114.00112.00112.00200002255000
2016-09-15113.00113.00110.00112.0010800012129000
2016-09-14112.00113.00111.00111.00140001570000
2016-09-13113.00113.00111.00112.00240002682000
2016-09-12112.00112.00112.00112.00360004032000
2016-09-09113.00114.00113.00113.00580006556000
2016-09-08114.00114.00113.00113.0090001023000
2016-09-07112.00113.00111.00113.00330003699000
2016-09-06113.00113.00111.00112.00560006283000
2016-09-05114.00114.00112.00113.00370004191000
2016-09-02115.00115.00114.00114.00310003540000
2016-09-01114.00115.00114.00115.00130001489000
2016-08-31112.00115.00112.00115.00210002387000
2016-08-30113.00113.00112.00112.00140001579000
2016-08-29115.00115.00110.00113.00340003831000
2016-08-26115.00115.00113.00114.00280003202000
2016-08-25114.00115.00114.00115.00180002054000
2016-08-24114.00115.00114.00114.00260002967000
2016-08-23113.00115.00113.00114.00270003073000
2016-08-22113.00114.00112.00114.00230002603000
2016-08-19113.00114.00112.00113.00300003401000
2016-08-18113.00115.00112.00114.00350003970000

   ※ 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