[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 
2017-03-30194.00195.00192.00192.0018800036341000
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
2016-08-17114.00115.00113.00114.00320003644000
2016-08-16116.00116.00113.00113.00440005049000
2016-08-15115.00116.00114.00114.00260002990000
2016-08-12114.00115.00113.00115.00580006631000
2016-08-10112.00115.00112.00112.00350003956000
2016-08-09114.00115.00112.00114.00510005796000
2016-08-08109.00114.00109.00114.00590006573000
2016-08-05109.00109.00108.00108.00390004236000
2016-08-04110.00111.00109.00110.00200002190000
2016-08-03111.00111.00109.00110.00270002973000
2016-08-02112.00113.00111.00112.00360004030000
2016-08-01114.00114.00112.00112.00270003052000
2016-07-29111.00114.00111.00114.00560006290000
2016-07-28113.00113.00112.00112.00230002591000
2016-07-27113.00113.00111.00112.00830009282000
2016-07-26114.00114.00112.00112.00700007952000
2016-07-25113.00116.00113.00114.009500010870000
2016-07-22112.00112.00110.00112.00360004004000
2016-07-21111.00113.00110.00113.00490005476000
2016-07-20112.00113.00110.00111.00290003223000
2016-07-19113.00113.00112.00113.00230002589000
2016-07-15113.00114.00112.00113.00410004636000
2016-07-14114.00114.00112.00112.00460005197000
2016-07-13114.00116.00114.00115.00850009764000
2016-07-12114.00114.00113.00113.00280003175000
2016-07-11109.00111.00109.00111.00420004644000
2016-07-08109.00110.00108.00108.00430004673000
2016-07-07112.00113.00110.00110.00560006277000
2016-07-06114.00114.00111.00113.00540006121000
2016-07-05118.00118.00116.00117.00810009507000
2016-07-04117.00117.00116.00117.00610007130000
2016-07-01117.00119.00115.00116.0032900038401000
2016-06-30113.00117.00113.00115.0024000027556000
2016-06-29110.00111.00108.00110.00750008192000
2016-06-28103.00111.00103.00107.0010100010748000
2016-06-27106.00107.00103.00105.0011900012481000
2016-06-24116.00119.00102.00105.0030100033122000
2016-06-23113.00114.00110.00114.00880009857000
2016-06-22111.00112.00109.00110.00610006735000
2016-06-21110.00111.00109.00110.00420004613000
2016-06-20110.00111.00109.00110.00550006054000
2016-06-17107.00109.00106.00106.0010800011565000
2016-06-16113.00114.00104.00105.0024000026009000
2016-06-15112.00117.00112.00114.0011200012839000
2016-06-14120.00120.00111.00113.0037700043291000
2016-06-13121.00124.00120.00122.0041600050469000
2016-06-10115.00135.00115.00124.001819000223500000
2016-06-09115.00116.00115.00115.00650007514000
2016-06-08118.00120.00115.00117.0012900015132000
2016-06-07117.00119.00117.00118.009300010919000
2016-06-06120.00120.00117.00118.0011000013059000
2016-06-03122.00123.00121.00122.0010900013309000
2016-06-02123.00123.00120.00122.0013000015814000
2016-06-01124.00124.00122.00124.0013700016890000
2016-05-31124.00127.00122.00124.0047800059078000
2016-05-30114.00129.00113.00126.001677000204717000
2016-05-27111.00114.00108.00113.0015700017431000
2016-05-26113.00113.00111.00111.00470005262000
2016-05-25112.00113.00112.00112.00490005503000
2016-05-24111.00112.00110.00112.00660007325000
2016-05-23110.00113.00109.00111.0015500017229000
2016-05-20107.00110.00107.00110.00410004457000
2016-05-19108.00109.00107.00107.00610006577000
2016-05-18109.00110.00106.00107.009900010694000
2016-05-17110.00110.00109.00109.00390004285000
2016-05-16108.00112.00107.00109.0012400013664000
2016-05-13109.00109.00107.00108.00480005174000
2016-05-12109.00109.00107.00108.00420004558000
2016-05-11110.00110.00108.00109.00730008001000
2016-05-10107.00111.00107.00109.00750008235000
2016-05-09104.00108.00104.00106.00480005033000
2016-05-06106.00106.00105.00105.00270002842000
2016-05-02104.00105.00103.00104.00340003539000
2016-04-28111.00111.00107.00109.0010600011547000
2016-04-27111.00112.00109.00111.0010600011738000
2016-04-26114.00114.00110.00110.0018200020345000
2016-04-25113.00115.00112.00114.0020800023714000
2016-04-22111.00112.00110.00112.00710007889000
2016-04-21109.00112.00108.00112.0013500014814000
2016-04-20110.00110.00108.00108.0013500014649000
2016-04-19106.00110.00106.00109.0018000019430000
2016-04-18103.00107.00102.00104.0041300043046000
2016-04-15103.00107.00103.00106.0021600022798000
2016-04-14105.00107.00104.00105.00680007145000
2016-04-13101.00106.00101.00104.0021200021947000
2016-04-12100.00100.0099.00100.00500004997000
2016-04-1199.0099.0098.0099.00680006710000
2016-04-0896.00100.0096.0099.00500004907000
2016-04-0797.0098.0097.0097.00280002738000
2016-04-0695.0097.0094.0096.0012200011632000
2016-04-0598.0098.0095.0095.0015300014809000
2016-04-0499.0099.0098.0098.00870008584000
2016-04-01104.00104.0096.0097.0042900042485000
2016-03-31106.00107.00103.00103.0022500023592000
2016-03-30105.00106.00104.00105.0011600012219000
2016-03-29107.00107.00104.00105.0013600014326000
2016-03-28108.00108.00107.00108.00530005722000
2016-03-25111.00111.00108.00108.0011600012617000
2016-03-24111.00111.00109.00109.0010000010991000

   ※ 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