[6973 東証1部] 協栄産業 日足 時系列データ

[6973 東証1部] 協栄産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26175.00176.00174.00175.008300014510000
2017-05-25175.00177.00174.00176.007100012460000
2017-05-24176.00176.00173.00174.00440007676000
2017-05-23173.00175.00173.00174.005900010247000
2017-05-22172.00174.00168.00174.006600011344000
2017-05-19169.00171.00169.00169.00190003228000
2017-05-18165.00169.00165.00169.00240003991000
2017-05-17169.00171.00169.00171.00250004252000
2017-05-16170.00171.00168.00169.00310005252000
2017-05-15169.00172.00168.00170.0010900018528000
2017-05-12174.00178.00172.00174.0022000038444000
2017-05-11170.00172.00169.00172.006600011255000
2017-05-10170.00170.00169.00170.00430007281000
2017-05-09169.00170.00168.00170.00390006588000
2017-05-08169.00170.00168.00169.0010000016886000
2017-05-02167.00169.00167.00168.00550009242000
2017-05-01167.00167.00165.00167.00550009151000
2017-04-28167.00168.00164.00164.0013300022035000
2017-04-27164.00164.00161.00163.00390006365000
2017-04-26158.00161.00157.00161.00590009401000
2017-04-25155.00158.00155.00158.00210003298000
2017-04-24156.00156.00154.00155.00380005909000
2017-04-21153.00155.00153.00155.00510007855000
2017-04-20153.00154.00153.00153.00240003674000
2017-04-19153.00154.00152.00152.00420006422000
2017-04-18154.00154.00153.00153.00290004442000
2017-04-17153.00153.00151.00152.00480007265000
2017-04-14155.00155.00152.00152.00300004603000
2017-04-13154.00154.00151.00153.00520007958000
2017-04-12155.00157.00153.00153.00340005236000
2017-04-11158.00158.00155.00155.00300004702000
2017-04-10156.00158.00156.00158.00250003914000
2017-04-07155.00157.00155.00155.00510007928000
2017-04-06158.00159.00154.00156.006400010040000
2017-04-05163.00163.00160.00160.00520008407000
2017-04-04166.00166.00163.00163.00520008514000
2017-04-03165.00167.00165.00166.00480007953000
2017-03-31170.00171.00164.00164.006300010597000
2017-03-30167.00171.00167.00169.006100010321000
2017-03-29167.00167.00164.00167.00230003816000
2017-03-28166.00168.00166.00167.007200012001000
2017-03-27168.00168.00166.00166.00430007173000
2017-03-24164.00169.00164.00168.0016800027655000
2017-03-23167.00167.00164.00164.007400012254000
2017-03-22168.00169.00167.00167.00400006712000
2017-03-21169.00170.00168.00169.00450007590000
2017-03-17169.00169.00167.00168.00500008395000
2017-03-16168.00170.00168.00169.00470007936000
2017-03-15171.00171.00168.00168.008800014866000
2017-03-14172.00172.00170.00171.00410007013000
2017-03-13173.00174.00171.00172.008700014969000
2017-03-10174.00175.00173.00173.00570009897000
2017-03-09173.00175.00172.00175.006400011112000
2017-03-08174.00174.00171.00173.009400016210000
2017-03-07174.00174.00173.00174.00540009381000
2017-03-06174.00175.00172.00174.0010900018919000
2017-03-03175.00175.00171.00174.0011700020384000
2017-03-02178.00183.00177.00177.0025200044999000
2017-03-01177.00178.00176.00178.009000015918000
2017-02-28181.00182.00176.00176.0038600069286000
2017-02-27181.00181.00178.00180.0021400038373000
2017-02-24180.00181.00178.00181.0019000034147000
2017-02-23179.00181.00176.00180.0029700053014000
2017-02-22177.00180.00176.00178.0028900051360000
2017-02-21172.00177.00172.00175.0020100035075000
2017-02-20172.00173.00172.00172.009500016373000
2017-02-17169.00171.00169.00171.009200015603000
2017-02-16169.00170.00168.00168.007100012006000
2017-02-15168.00170.00167.00168.009400015839000
2017-02-14168.00168.00167.00167.007600012756000
2017-02-13169.00169.00167.00167.008100013595000
2017-02-10169.00170.00167.00167.007700012928000
2017-02-09168.00169.00168.00168.007900013273000
2017-02-08168.00168.00167.00167.00490008209000
2017-02-07167.00169.00166.00167.00560009383000
2017-02-06169.00169.00166.00168.00170002846000
2017-02-03166.00168.00166.00167.00530008810000
2017-02-02170.00170.00168.00168.00580009789000
2017-02-01169.00170.00167.00168.00430007239000
2017-01-31169.00170.00165.00169.0020800034819000
2017-01-30175.00175.00169.00170.0010200017447000
2017-01-27177.00177.00172.00173.0018900032971000
2017-01-26174.00175.00171.00175.0025200043599000
2017-01-25170.00174.00168.00172.0029300049949000
2017-01-24169.00172.00165.00167.00729000122847000
2017-01-23168.00207.00167.00171.0072710001359518000
2017-01-20160.00160.00158.00160.00230003659000
2017-01-19158.00161.00158.00161.00390006245000
2017-01-18156.00159.00155.00158.00500007838000
2017-01-17159.00159.00157.00159.007100011223000
2017-01-16160.00161.00158.00158.00490007837000
2017-01-13162.00162.00159.00160.00420006741000
2017-01-12162.00164.00159.00162.007300011782000
2017-01-11161.00166.00160.00164.0021300034632000
2017-01-10160.00160.00157.00159.009600015248000
2017-01-06160.00160.00157.00158.00540008548000
2017-01-05158.00159.00156.00159.00490007719000
2017-01-04157.00159.00156.00159.0011200017657000
2016-12-30153.00156.00152.00155.007700011885000
2016-12-29151.00153.00151.00153.00420006381000
2016-12-28152.00155.00152.00154.00550008432000
2016-12-27152.00152.00150.00152.009200013909000
2016-12-26153.00153.00152.00153.0010600016202000
2016-12-22153.00154.00151.00153.007100010824000
2016-12-21155.00157.00153.00154.009700015062000
2016-12-20156.00156.00154.00156.006900010723000
2016-12-19155.00156.00154.00156.00520008069000
2016-12-16155.00156.00154.00156.00510007893000
2016-12-15154.00155.00153.00154.009900015277000
2016-12-14156.00156.00155.00155.00480007457000
2016-12-13157.00157.00155.00157.008000012509000
2016-12-12162.00162.00156.00158.0016700026590000
2016-12-09156.00160.00156.00160.0026600042185000
2016-12-08157.00158.00154.00157.0017800027743000
2016-12-07154.00156.00154.00154.009800015205000
2016-12-06154.00155.00153.00153.006800010446000
2016-12-05156.00157.00154.00156.007100011037000
2016-12-02153.00156.00151.00156.009700014927000
2016-12-01158.00159.00150.00154.0033900052141000
2016-11-30150.00157.00149.00156.0021500032822000
2016-11-29144.00147.00144.00147.00280004075000
2016-11-28148.00148.00144.00144.0011400016528000
2016-11-25145.00146.00143.00146.009500013742000
2016-11-24147.00149.00146.00147.00430006333000
2016-11-22146.00147.00143.00145.0011200016251000
2016-11-21142.00146.00142.00145.008000011545000
2016-11-18142.00144.00141.00141.0012500017781000
2016-11-17140.00141.00139.00141.007600010677000
2016-11-16139.00141.00138.00141.00580008092000
2016-11-15137.00140.00136.00136.0012800017693000
2016-11-14134.00137.00133.00136.0014800019939000
2016-11-11133.00135.00133.00134.00240003223000
2016-11-10134.00135.00132.00133.00630008407000
2016-11-09137.00137.00128.00130.00580007687000
2016-11-08137.00137.00135.00135.00280003802000
2016-11-07138.00138.00136.00136.00290003974000
2016-11-04135.00139.00134.00138.00600008139000
2016-11-02135.00136.00134.00135.00570007718000
2016-11-01134.00137.00134.00136.00460006214000
2016-10-31133.00136.00133.00134.0011900015956000
2016-10-28136.00137.00136.00137.0010400014229000
2016-10-27139.00139.00137.00137.00490006765000
2016-10-26138.00138.00135.00138.007400010153000
2016-10-25137.00138.00137.00138.00550007563000
2016-10-24136.00137.00135.00137.00270003673000
2016-10-21138.00140.00135.00136.0011200015419000
2016-10-20137.00137.00135.00137.00580007912000
2016-10-19137.00138.00136.00136.00470006440000
2016-10-18139.00139.00135.00136.00670009130000
2016-10-17136.00139.00136.00137.00620008534000
2016-10-14135.00136.00133.00136.00690009287000
2016-10-13135.00155.00133.00134.0054100075409000
2016-10-12134.00134.00133.00133.00170002267000
2016-10-11135.00135.00133.00134.00560007506000
2016-10-07135.00135.00133.00134.00290003880000
2016-10-06132.00134.00132.00134.00410005483000
2016-10-05132.00134.00131.00132.00560007418000
2016-10-04131.00132.00131.00132.00150001974000
2016-10-03131.00133.00131.00132.00160002107000
2016-09-30133.00133.00131.00131.00270003581000
2016-09-29132.00133.00131.00133.00520006882000
2016-09-28130.00133.00130.00132.00310004092000
2016-09-27130.00131.00129.00131.00280003641000
2016-09-26132.00132.00129.00130.00440005743000
2016-09-23131.00133.00131.00132.00410005397000
2016-09-21129.00131.00129.00131.00240003108000
2016-09-20129.00131.00129.00129.00400005205000
2016-09-16130.00131.00129.00130.00230002990000
2016-09-15130.00132.00130.00131.00120001569000
2016-09-14129.00131.00129.00130.00140001822000
2016-09-13131.00131.00128.00130.00570007368000
2016-09-12130.00131.00130.00130.00490006373000
2016-09-09132.00132.00131.00132.00520006854000
2016-09-08131.00131.00130.00131.00190002484000
2016-09-07129.00131.00129.00130.00520006776000
2016-09-06129.00130.00128.00129.00320004136000
2016-09-05129.00130.00128.00128.00510006595000
2016-09-02131.00133.00128.00128.0019700025706000
2016-09-01130.00132.00129.00131.0014000018234000
2016-08-31125.00131.00125.00130.0013000016587000
2016-08-30124.00126.00124.00125.00180002260000
2016-08-29126.00126.00125.00126.00330004152000
2016-08-26126.00126.00125.00125.00250003139000
2016-08-25124.00126.00124.00125.00220002750000
2016-08-24125.00125.00123.00123.00120001493000
2016-08-23124.00124.00124.00124.00120001488000
2016-08-22123.00125.00123.00125.00160001988000
2016-08-19123.00125.00123.00124.00120001491000
2016-08-18122.00125.00122.00124.00320003948000
2016-08-17123.00125.00123.00125.00540006684000
2016-08-16124.00124.00123.00124.00250003099000
2016-08-15126.00126.00124.00124.00110001377000
2016-08-12124.00126.00123.00126.00300003738000
2016-08-10126.00126.00124.00124.00560006996000
2016-08-09126.00126.00126.00126.00180002268000
2016-08-08126.00126.00125.00125.00360004525000
2016-08-05125.00125.00123.00124.00530006538000
2016-08-04124.00124.00123.00124.0010100012442000
2016-08-03126.00126.00123.00124.008900010963000
2016-08-02124.00127.00124.00126.00410005136000
2016-08-01125.00127.00124.00126.00660008257000
2016-07-29126.00131.00122.00127.0011600014667000
2016-07-28131.00132.00130.00131.00480006276000
2016-07-27132.00133.00130.00133.00270003572000
2016-07-26131.00132.00130.00131.00420005512000
2016-07-25130.00134.00130.00133.00520006859000
2016-07-22128.00130.00127.00130.00160002063000
2016-07-21129.00131.00128.00129.00520006708000
2016-07-20129.00129.00126.00128.00300003819000
2016-07-19127.00129.00127.00129.00240003070000
2016-07-15127.00128.00124.00128.00210002647000
2016-07-14127.00128.00127.00127.00180002289000
2016-07-13126.00128.00126.00127.00330004187000
2016-07-12128.00128.00125.00125.00400005061000
2016-07-11124.00125.00123.00124.00290003605000
2016-07-08126.00126.00123.00123.00170002122000
2016-07-07119.00125.00119.00125.00240002935000
2016-07-06125.00125.00123.00123.00180002225000
2016-07-05126.00127.00125.00127.00500006274000
2016-07-04127.00127.00125.00126.00210002648000
2016-07-01124.00126.00124.00125.00150001873000
2016-06-30129.00129.00127.00127.00150001930000
2016-06-29123.00127.00123.00127.00480005981000
2016-06-28122.00124.00121.00123.00710008703000
2016-06-27127.00127.00122.00122.00470005858000
2016-06-24131.00131.00115.00122.0014400017629000
2016-06-23131.00131.00129.00131.00240003130000
2016-06-22131.00131.00131.00131.00160002096000
2016-06-21135.00135.00130.00132.00680009007000
2016-06-20126.00131.00125.00131.00490006265000
2016-06-17126.00127.00125.00125.00140001763000
2016-06-16131.00131.00124.00125.00450005690000
2016-06-15130.00133.00130.00131.00210002758000
2016-06-14135.00135.00128.00132.00620008138000
2016-06-13136.00136.00133.00135.00370004995000
2016-06-10141.00141.00137.00137.00630008839000
2016-06-09140.00140.00138.00139.00240003334000
2016-06-08140.00143.00137.00140.0015500021569000
2016-06-07140.00142.00134.00135.0023300031970000
2016-06-06136.00142.00136.00140.0018100025180000
2016-06-03135.00137.00134.00137.00200002708000
2016-06-02136.00136.00133.00134.00410005499000
2016-06-01136.00139.00136.00136.00230003162000
2016-05-31139.00144.00137.00137.008800012342000
2016-05-30132.00136.00132.00135.00190002551000
2016-05-27131.00133.00131.00131.00310004106000
2016-05-26130.00135.00128.00131.00660008731000
2016-05-25128.00130.00128.00130.00150001931000
2016-05-24129.00130.00127.00128.00340004366000
2016-05-23130.00131.00128.00129.00380004916000

   ※ 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