[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 
2017-06-232450.002469.002435.002460.0045300111061100
2017-06-222375.002445.002375.002435.0044500107729500
2017-06-212360.002398.002358.002369.003160075176400
2017-06-202330.002380.002330.002339.003390079632500
2017-06-192235.002338.002235.002309.002870065956000
2017-06-162310.002312.002213.002213.004320097161800
2017-06-152316.002316.002272.002272.003270074932500
2017-06-142345.002380.002316.002316.003150073936700
2017-06-132287.002360.002287.002320.002230051958000
2017-06-122280.002325.002239.002309.003160072242300
2017-06-092215.002292.002211.002289.003970089638800
2017-06-082239.002239.002214.002224.001730038571800
2017-06-072198.002222.002181.002208.002550056193700
2017-06-062273.002274.002184.002201.002660059061400
2017-06-052180.002257.002173.002252.003600080188900
2017-06-022180.002200.002164.002195.002740060048900
2017-06-012165.002178.002146.002162.001680036371800
2017-05-312161.002167.002132.002152.001790038487800
2017-05-302195.002196.002143.002177.001180025564800
2017-05-292102.002163.002091.002158.002400051352200
2017-05-262143.002150.002109.002122.002050043617400
2017-05-252181.002181.002143.002143.002090045155700
2017-05-242198.002230.002186.002189.003240071443700
2017-05-232150.002185.002150.002180.002620056883600
2017-05-222107.002150.002107.002150.002450052350800
2017-05-192080.002112.002078.002107.002860059985200
2017-05-182018.002067.002018.002065.002590052767200
2017-05-172045.002070.002028.002063.002400049280100
2017-05-162099.002109.002050.002068.004270088656900
2017-05-152110.002119.002086.002104.001810038066900
2017-05-122101.002115.002084.002115.002250047294300
2017-05-112102.002110.002083.002103.003600075570700
2017-05-102127.002140.002096.002102.002910061551900
2017-05-092140.002140.002126.002130.002060043963100
2017-05-082075.002153.002075.002142.0068800146528000
2017-05-022070.002078.002054.002070.003470071815600
2017-05-012090.002090.002051.002058.003830079197500
2017-04-282106.002109.002065.002075.0053600111779500
2017-04-272070.002115.002038.002115.00162300337378000
2017-04-262064.002084.002002.002071.00280500572900400
2017-04-251818.001818.001799.001814.001910034629000
2017-04-241820.001820.001733.001800.002810050336200
2017-04-211758.001788.001718.001782.003190056335600
2017-04-201709.001771.001709.001757.002240039151100
2017-04-191710.001729.001697.001717.002370040653000
2017-04-181690.001705.001684.001697.001410023902300
2017-04-171665.001699.001660.001689.001430024016000
2017-04-141687.001695.001658.001665.001870031354300
2017-04-131678.001684.001645.001684.001730028823800
2017-04-121701.001702.001678.001700.001680028411100
2017-04-111742.001742.001710.001724.001250021555700
2017-04-101718.001740.001707.001735.001420024525100
2017-04-071722.001747.001720.001724.001560026959100
2017-04-061782.001782.001712.001728.002130037010300
2017-04-051755.001796.001755.001777.001710030308900
2017-04-041758.001793.001754.001768.004250075212000
2017-04-031755.001764.001735.001743.001920033566700
2017-03-311820.001824.001757.001757.002470044129500
2017-03-301818.001826.001786.001798.001680030376700
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

   ※ 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