[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 
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
2016-03-221411.001443.001411.001443.003810054369900
2016-03-181436.001447.001404.001412.002540036026500
2016-03-171430.001447.001421.001434.003380048508600
2016-03-161448.001481.001440.001440.002670038719800
2016-03-151474.001482.001453.001464.002200032333200
2016-03-141487.001496.001470.001483.002280033814900
2016-03-111447.001470.001419.001470.003250047256300
2016-03-101439.001450.001414.001450.002100030292000
2016-03-091407.001420.001396.001414.001990027997600
2016-03-081384.001424.001383.001407.002290032118300
2016-03-071388.001412.001388.001397.001560021843900
2016-03-041356.001385.001352.001375.001830025089700
2016-03-031310.001360.001310.001356.003730049834200
2016-03-021280.001314.001279.001304.003980051808700
2016-03-011245.001272.001237.001266.001660020888300
2016-02-291277.001277.001238.001244.002250028363600
2016-02-261276.001288.001259.001266.001910024299700
2016-02-251246.001280.001246.001275.001590020206300
2016-02-241231.001270.001231.001245.001450018160000
2016-02-231286.001300.001240.001258.002890036572200
2016-02-221280.001294.001280.001290.00850010951300
2016-02-191301.001301.001268.001285.001590020414700
2016-02-181289.001318.001268.001304.001870024259400
2016-02-171275.001296.001252.001272.002650033806400
2016-02-161290.001331.001261.001291.002880037421500
2016-02-151290.001295.001246.001289.003020038677900
2016-02-121207.001249.001196.001200.004420053428100
2016-02-101312.001328.001256.001277.003890050076300
2016-02-091358.001358.001299.001308.003330044228900
2016-02-081336.001402.001326.001396.006700092197200
2016-02-051304.001313.001278.001282.001940025013600
2016-02-041318.001325.001302.001312.001500019735600
2016-02-031329.001329.001302.001317.001850024288700
2016-02-021350.001368.001340.001353.001670022563900
2016-02-011337.001379.001337.001370.002680036465900
2016-01-291295.001319.001285.001316.002610033878700
2016-01-281286.001291.001276.001286.001120014397100
2016-01-271277.001291.001277.001290.00930011963100
2016-01-261279.001287.001252.001253.001530019328800
2016-01-251302.001302.001280.001287.002030026168000
2016-01-221220.001275.001218.001272.006220077825500
2016-01-211211.001246.001171.001171.004420053312300
2016-01-201300.001300.001225.001227.005270065959300
2016-01-191295.001317.001292.001301.001740022694900
2016-01-181243.001304.001243.001294.004790060819400
2016-01-151328.001329.001277.001278.003180041150000
2016-01-141335.001336.001289.001300.003020039344000
2016-01-131349.001364.001339.001341.003070041384300
2016-01-121360.001375.001336.001337.004170056401700
2016-01-081390.001392.001362.001364.003530048611100
2016-01-071420.001428.001398.001399.002720038245400
2016-01-061428.001430.001409.001425.004490063732300
2016-01-051435.001441.001420.001420.001990028464400
2016-01-041493.001493.001430.001433.003770054837400
2015-12-301470.001496.001470.001493.004520067059700
2015-12-291425.001470.001422.001460.002580037402300
2015-12-281392.001426.001392.001425.002810039661400
2015-12-251400.001406.001383.001390.003210044774300
2015-12-241410.001410.001389.001392.003810053284500
2015-12-221410.001418.001395.001400.002530035569100
2015-12-211411.001418.001390.001410.004160058449200
2015-12-181427.001427.001408.001411.003970056211200
2015-12-171430.001447.001417.001419.003590051319300
2015-12-161410.001413.001402.001413.004430062379200
2015-12-151403.001405.001397.001401.003320046506900
2015-12-141400.001423.001390.001401.004090057401700
2015-12-111406.001430.001406.001419.003270046212000
2015-12-101448.001449.001408.001409.005210074328500
2015-12-091461.001469.001450.001461.002140031202000
2015-12-081480.001486.001451.001458.003030044301700
2015-12-071480.001492.001476.001483.002490036945000
2015-12-041480.001481.001471.001473.003140046329900
2015-12-031485.001491.001478.001480.002370035155300
2015-12-021500.001516.001490.001490.003440051488500

   ※ 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