[3176 東証1部] 三洋貿易 日足 時系列データ

[3176 東証1部] 三洋貿易 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291806.001816.001790.001815.002280041198500
2017-03-281790.001813.001790.001810.002350042378400
2017-03-271783.001786.001768.001769.001820032299300
2017-03-241750.001799.001744.001783.002390042603000
2017-03-231770.001784.001752.001755.002020035670300
2017-03-221774.001790.001768.001768.002460043649100
2017-03-211764.001820.001764.001812.004000071486400
2017-03-171753.001770.001750.001764.001860032742800
2017-03-161720.001759.001710.001753.004600079813900
2017-03-151803.001803.001722.001735.0072100126235500
2017-03-141803.001847.001795.001803.003070055563500
2017-03-131805.001820.001800.001803.001900034338500
2017-03-101810.001810.001790.001804.002450044225700
2017-03-091810.001810.001779.001785.002560045881700
2017-03-081816.001832.001800.001810.001910034644700
2017-03-071865.001865.001816.001816.004420080786100
2017-03-061906.001909.001875.001879.002110039870200
2017-03-031880.001918.001880.001906.003280062469300
2017-03-021888.001896.001886.001890.002920055192300
2017-03-011842.001863.001839.001858.002760051042800
2017-02-281802.001856.001802.001836.003880071363900
2017-02-271798.001816.001789.001802.003130056446700
2017-02-241770.001806.001770.001798.002010036044100
2017-02-231783.001790.001768.001780.003210057153100
2017-02-221819.001823.001770.001791.002330041992800
2017-02-211833.001838.001806.001819.002230040730500
2017-02-201782.001824.001782.001817.002510045321900
2017-02-171791.001794.001764.001782.002690047979800
2017-02-161750.001789.001745.001784.003960069804500
2017-02-151725.001752.001724.001733.003760065342900
2017-02-141700.001723.001700.001713.002160037027200
2017-02-131675.001695.001675.001695.001320022314700
2017-02-101689.001695.001663.001675.002060034499400
2017-02-091707.001707.001677.001681.002330039351800
2017-02-081716.001716.001690.001707.001820031019800
2017-02-071670.001700.001652.001659.002570043027200
2017-02-061706.001707.001690.001695.001150019542400
2017-02-031699.001745.001691.001705.004600078753600
2017-02-021675.001699.001670.001696.003150053222800
2017-02-011653.001673.001634.001669.001750029069400
2017-01-311663.001675.001655.001667.001590026454400
2017-01-301674.001688.001666.001680.002760046370800
2017-01-271622.001678.001618.001673.003820063555500
2017-01-261601.001623.001601.001620.002100033941200
2017-01-251600.001608.001592.001597.001150018387500
2017-01-241590.001605.001586.001594.001350021517100
2017-01-231589.001605.001578.001595.001940030947100
2017-01-201609.001609.001592.001599.001420022750100
2017-01-191594.001608.001590.001602.001450023205500
2017-01-181583.001594.001578.001585.001830028991000
2017-01-171606.001610.001580.001589.002300036746100
2017-01-161605.001621.001589.001605.001770028405100
2017-01-131601.001612.001600.001608.003000048098400
2017-01-121600.001615.001580.001615.002290036697700
2017-01-111625.001625.001607.001616.002360038252700
2017-01-101613.001622.001596.001611.002630042347900
2017-01-061606.001610.001592.001607.003560057022700
2017-01-051620.001632.001616.001622.001560025362900
2017-01-041603.001626.001603.001620.002640042594900
2016-12-301587.001620.001587.001599.002160034630400
2016-12-291613.001630.001577.001584.002730043657500
2016-12-281600.001633.001600.001629.002960047927800
2016-12-271594.001613.001594.001605.003430054934800
2016-12-261598.001614.001581.001585.002900046252500
2016-12-221556.001584.001556.001581.002050032266700
2016-12-211549.001575.001549.001563.001950030449400
2016-12-201539.001545.001532.001545.001300019999700
2016-12-191546.001560.001537.001539.002710041855700
2016-12-161590.001592.001570.001571.002190034525300
2016-12-151588.001590.001567.001588.002520039908200
2016-12-141541.001595.001529.001588.004330067728000
2016-12-131529.001547.001529.001547.001880028930600
2016-12-121524.001535.001521.001532.001420021700300
2016-12-091508.001522.001508.001520.001760026655200
2016-12-081512.001533.001509.001517.001600024282400
2016-12-071502.001508.001498.001507.001640024653500
2016-12-061502.001518.001495.001504.002360035528500
2016-12-051508.001520.001492.001504.002450036864400
2016-12-021541.001541.001516.001526.003260049789600
2016-12-011554.001562.001538.001545.002480038467300
2016-11-301519.001539.001507.001535.002500038206000
2016-11-291475.001522.001462.001519.004240063576400
2016-11-281465.001477.001444.001475.003040044315400
2016-11-251481.001487.001454.001461.003030044442800
2016-11-241488.001493.001480.001490.004470066397600
2016-11-221508.001508.001468.001490.001770026318100
2016-11-211480.001505.001472.001505.002300034392800
2016-11-181473.001483.001470.001482.001270018784300
2016-11-171471.001471.001449.001465.001040015184500
2016-11-161470.001483.001462.001480.002670039361500
2016-11-151450.001475.001446.001470.002120031043200
2016-11-141425.001464.001425.001447.003330048298700
2016-11-111399.001426.001395.001407.003310046579300
2016-11-101363.001396.001361.001395.004320059586900
2016-11-091350.001384.001301.001312.006490087114600
2016-11-081300.001308.001293.001305.001050013688400
2016-11-071275.001300.001275.001298.001100014213500
2016-11-041291.001292.001266.001270.002620033373600
2016-11-021320.001327.001292.001305.002180028526200
2016-11-011330.001332.001314.001328.002730036172500
2016-10-311337.001339.001325.001329.001540020494700
2016-10-281316.001334.001316.001334.003250043171300
2016-10-271330.001335.001307.001315.001860024564700
2016-10-261315.001325.001310.001319.003020039814300
2016-10-251309.001320.001300.001317.002120027832200
2016-10-241293.001307.001292.001303.001420018480400
2016-10-211295.001295.001287.001293.0074009556000
2016-10-201292.001298.001287.001291.0072009306200
2016-10-191281.001290.001280.001286.00910011688600
2016-10-181268.001285.001268.001281.001040013291700
2016-10-171269.001279.001267.001268.001920024438800
2016-10-141266.001274.001260.001269.001490018871300
2016-10-131259.001275.001257.001262.00930011748500
2016-10-121259.001273.001255.001261.001120014145600
2016-10-111289.001307.001195.001274.005730072560300
2016-10-071280.001295.001270.001277.001790022908400
2016-10-061265.001282.001265.001278.002160027557800
2016-10-051255.001270.001255.001265.001590020120000
2016-10-041244.001260.001240.001260.001240015545600
2016-10-031243.001255.001242.001246.001270015853700
2016-09-301252.001254.001239.001246.001270015829600
2016-09-291259.001270.001250.001267.004210053017200
2016-09-281241.001259.001239.001251.003540044050200
2016-09-271248.001259.001236.001253.003680045950800
2016-09-261252.001254.001239.001252.002340029237600
2016-09-231246.001254.001223.001250.002700033621800
2016-09-211208.001238.001206.001234.001670020439600
2016-09-201211.001220.001211.001216.001270015430100
2016-09-161199.001210.001199.001210.0079009526500
2016-09-151200.001206.001196.001201.001250015008400
2016-09-141210.001214.001207.001208.0047005688500
2016-09-131217.001225.001215.001218.001030012551900
2016-09-121210.001214.001201.001213.002610031576600
2016-09-091200.001234.001200.001219.002400029103700
2016-09-081196.001199.001195.001198.0072008618900
2016-09-071182.001194.001175.001191.00960011395000
2016-09-061169.001192.001169.001190.001270015056200
2016-09-051165.001174.001160.001169.001310015297900
2016-09-021154.001159.001151.001158.001050012125700
2016-09-011151.001162.001151.001160.001130013081300
2016-08-311141.001151.001141.001151.001010011590100
2016-08-301140.001144.001136.001140.0058006616000
2016-08-291159.001159.001136.001139.001670019118800
2016-08-261131.001145.001125.001126.003280037052000
2016-08-251137.001143.001132.001133.0080009093600
2016-08-241153.001158.001136.001136.001440016450900
2016-08-231180.001180.001145.001145.002010023177800
2016-08-221166.001185.001166.001180.002450028657200
2016-08-191170.001173.001156.001166.0074008636300
2016-08-181166.001175.001151.001151.002400027936800
2016-08-171162.001198.001161.001194.001440017008600
2016-08-161180.001182.001165.001168.001140013378800
2016-08-151190.001190.001180.001180.0050005926300
2016-08-121174.001194.001174.001183.00940011121700
2016-08-101192.001194.001186.001194.0045005361600
2016-08-091170.001212.001170.001192.0074008808600
2016-08-081165.001175.001165.001173.00920010761100
2016-08-051162.001175.001160.001164.001680019583600
2016-08-041219.001221.001189.001205.00950011400300
2016-08-031221.001221.001198.001198.001420017110300
2016-08-021262.001262.001230.001231.001010012573800
2016-08-011267.001279.001262.001262.0062007852800
2016-07-291276.001286.001261.001279.001050013377500
2016-07-281288.001288.001269.001276.0058007399900
2016-07-271270.001286.001252.001286.001280016298600
2016-07-261265.001266.001236.001253.003690046547700
2016-07-251254.001265.001248.001251.001670020959200
2016-07-221250.001256.001210.001254.00920011470100
2016-07-211273.001275.001259.001268.00900011401400
2016-07-201264.001264.001245.001262.00830010421400
2016-07-191249.001270.001241.001261.001140014319600
2016-07-151246.001260.001240.001241.001220015236100
2016-07-141249.001256.001230.001235.001510018783400
2016-07-131229.001254.001221.001238.002010024828300
2016-07-121207.001218.001194.001213.003660044083000
2016-07-111135.001189.001135.001181.00930010926100
2016-07-081169.001172.001123.001123.001200013648800
2016-07-071157.001178.001151.001155.0055006409700
2016-07-061177.001188.001143.001173.001290015017700
2016-07-051202.001202.001185.001194.00960011461400
2016-07-041188.001209.001188.001196.00930011148500
2016-07-011200.001204.001179.001182.0078009293100
2016-06-301210.001215.001174.001177.001860022099900
2016-06-291167.001201.001157.001194.003300038741400
2016-06-281122.001164.001115.001142.002160024558000
2016-06-271107.001174.001107.001152.002560029044400
2016-06-241257.001257.001041.001107.005920067747600
2016-06-231205.001232.001202.001231.001680020441100
2016-06-221233.001233.001206.001210.002160026330400
2016-06-211222.001242.001207.001239.001780021834300
2016-06-201206.001231.001201.001222.001950023724800
2016-06-171197.001208.001185.001188.003220038368300
2016-06-161220.001222.001180.001182.002660031899100
2016-06-151199.001236.001195.001218.002880035032900
2016-06-141225.001248.001196.001199.004430053661600
2016-06-131253.001253.001221.001225.002350028977800
2016-06-101269.001277.001253.001257.004080051547000
2016-06-091300.001301.001278.001285.002650034082600
2016-06-081309.001318.001300.001305.001200015676300
2016-06-071313.001323.001307.001309.00880011561200
2016-06-061324.001324.001308.001311.00990012996700
2016-06-031331.001356.001325.001330.00810010793700
2016-06-021362.001363.001330.001330.001990026778400
2016-06-011387.001387.001367.001367.001410019404200
2016-05-311387.001392.001375.001382.001680023220600
2016-05-301378.001398.001377.001386.0047006499100
2016-05-271400.001400.001375.001378.0066009147000
2016-05-261400.001400.001390.001395.001010014082200
2016-05-251398.001400.001390.001396.0064008935500
2016-05-241380.001394.001380.001392.001190016515700
2016-05-231394.001394.001374.001381.001010013951200
2016-05-201395.001398.001386.001397.00780010861700
2016-05-191403.001409.001383.001390.0067009320000
2016-05-181388.001405.001376.001403.001660023124400
2016-05-171404.001408.001375.001390.001050014642000
2016-05-161398.001410.001384.001395.001350018906600
2016-05-131407.001410.001371.001393.002960041258100
2016-05-121397.001428.001395.001416.003010042287800
2016-05-111441.001468.001430.001456.001720024899500
2016-05-101400.001440.001400.001433.001370019563000
2016-05-091410.001415.001394.001413.001400019701900
2016-05-061408.001408.001386.001404.001400019578600
2016-05-021420.001420.001384.001412.002670037460200
2016-04-281476.001496.001449.001458.003720054674100
2016-04-271484.001484.001452.001469.001780026139400
2016-04-261480.001498.001467.001484.002020029921100
2016-04-251482.001507.001473.001482.002790041497400
2016-04-221451.001468.001422.001468.002940042620100
2016-04-211468.001471.001452.001454.002680039146300
2016-04-201468.001474.001451.001455.001690024710000
2016-04-191429.001450.001429.001450.00960013854100
2016-04-181405.001427.001404.001407.002150030349500
2016-04-151435.001455.001431.001449.001230017791500
2016-04-141453.001453.001435.001445.001790025807100
2016-04-131432.001441.001418.001435.001240017742400
2016-04-121390.001430.001390.001412.001280018132000
2016-04-111388.001396.001352.001391.001860025598100
2016-04-081349.001390.001341.001385.002390032690600
2016-04-071358.001396.001358.001369.001070014725900
2016-04-061366.001398.001356.001375.001450019962900
2016-04-051429.001429.001385.001389.002450034288100
2016-04-041416.001449.001412.001445.001800025866300
2016-04-011485.001485.001408.001409.003920055954500
2016-03-311490.001499.001481.001482.001750026053400
2016-03-301513.001520.001476.001490.002390035721900
2016-03-291477.001520.001477.001506.003270049074600
2016-03-281486.001509.001472.001509.004620068893900
2016-03-251440.001486.001440.001484.004400064654200
2016-03-241428.001454.001420.001445.003770054142500
2016-03-231450.001452.001423.001438.004000057228500

   ※ 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