[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 
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
2016-03-23112.00113.00110.00110.00780008649000
2016-03-22112.00112.00111.00111.0014300015899000
2016-03-18115.00115.00108.00111.0031400034885000
2016-03-17116.00117.00114.00114.008700010026000
2016-03-16118.00118.00115.00115.0012100014058000
2016-03-15117.00119.00117.00118.00450005296000
2016-03-14117.00119.00116.00116.0016300019102000
2016-03-11114.00118.00114.00116.009100010536000
2016-03-10115.00117.00113.00116.00740008523000
2016-03-09116.00116.00110.00113.0026300029524000
2016-03-08120.00120.00115.00116.0030200035356000
2016-03-07116.00121.00116.00119.0041900049696000
2016-03-04114.00116.00111.00114.0025700029234000
2016-03-03112.00114.00112.00114.00880009947000
2016-03-02109.00116.00109.00113.0035100039410000
2016-03-01106.00109.00106.00107.00540005789000
2016-02-29109.00110.00106.00106.00660007160000
2016-02-26110.00111.00106.00107.0015000016335000
2016-02-25107.00109.00107.00109.00580006292000
2016-02-24108.00110.00107.00107.00620006691000
2016-02-23112.00112.00110.00110.00370004113000
2016-02-22108.00112.00108.00110.00510005618000
2016-02-19109.00110.00106.00108.0015500016637000
2016-02-18106.00111.00105.00111.0014700015906000
2016-02-17104.00107.00103.00105.00690007199000
2016-02-16101.00107.00101.00105.0015300015931000
2016-02-15100.00102.0098.00101.0025500025444000
2016-02-12100.00103.0096.0096.0023000022993000
2016-02-10113.00114.00105.00110.0019800021535000
2016-02-09114.00115.00113.00113.0012800014568000
2016-02-08112.00119.00112.00116.00740008535000
2016-02-05119.00119.00111.00115.0022700026207000
2016-02-04118.00122.00118.00120.00570006800000
2016-02-03120.00122.00119.00119.0014700017689000
2016-02-02125.00127.00123.00124.0044700055994000
2016-02-01121.00130.00121.00130.0036000045116000
2016-01-29119.00119.00114.00119.0028200032879000
2016-01-28120.00121.00118.00118.0024800029599000
2016-01-27121.00124.00119.00121.0021900026487000
2016-01-26123.00123.00120.00122.0026300031911000
2016-01-25120.00124.00119.00124.0035900043514000
2016-01-22116.00120.00114.00119.0014900017316000
2016-01-21117.00122.00111.00112.0030200035102000
2016-01-20123.00124.00116.00116.0026600031969000
2016-01-19121.00123.00120.00122.0022700027569000
2016-01-18119.00121.00115.00120.0040000047596000
2016-01-15133.00134.00123.00123.0040400051299000
2016-01-14135.00135.00131.00131.0018800024960000
2016-01-13138.00141.00137.00137.0019300026623000
2016-01-12142.00142.00136.00136.0016800023305000
2016-01-08145.00145.00142.00144.0026100037557000
2016-01-07151.00152.00145.00147.0040400060039000
2016-01-06154.00157.00151.00153.0045800070076000
2016-01-05152.00157.00151.00154.0039300060333000
2016-01-04153.00155.00151.00151.0032300049267000
2015-12-30152.00155.00151.00155.0021200032452000
2015-12-29151.00153.00151.00151.0024500037115000
2015-12-28152.00154.00151.00153.0021300032508000
2015-12-25148.00155.00148.00151.00753000113504000
2015-12-24152.00154.00148.00149.00716000107743000
2015-12-22155.00157.00152.00152.0062700096488000
2015-12-21160.00160.00151.00157.001836000285357000
2015-12-18161.00170.00160.00161.003046000500061000
2015-12-17169.00170.00163.00164.002082000345058000
2015-12-16174.00174.00166.00169.002505000425881000
2015-12-15185.00188.00166.00167.0068500001225946000
2015-12-14178.00199.00173.00192.00114430002141027000
2015-12-11173.00182.00165.00181.0081510001408869000
2015-12-10179.00196.00165.00174.00246550004425786000
2015-12-09157.00190.00153.00181.00157650002645827000
2015-12-08147.00158.00147.00155.004952000759249000
2015-12-07140.00145.00139.00139.0028300040006000
2015-12-04140.00140.00138.00138.0010000013913000
2015-12-03142.00142.00139.00140.0014300020094000

   ※ 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