[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 
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
2016-05-20127.00130.00127.00130.00190002446000
2016-05-19127.00128.00127.00128.00150001911000
2016-05-18127.00127.00126.00127.00330004172000
2016-05-17125.00128.00125.00127.00160002018000
2016-05-16126.00126.00125.00125.00180002260000
2016-05-13126.00126.00125.00125.00350004397000
2016-05-12128.00128.00125.00126.00190002411000
2016-05-11129.00129.00126.00126.00400005068000
2016-05-10127.00127.00126.00126.00140001777000
2016-05-09124.00125.00123.00125.00230002866000
2016-05-06122.00128.00122.00125.00110001364000
2016-05-02123.00127.00122.00122.00570006979000
2016-04-28126.00130.00125.00125.00590007503000
2016-04-27128.00128.00126.00126.00320004068000
2016-04-26129.00129.00126.00129.00350004492000
2016-04-25130.00131.00128.00131.00460005962000
2016-04-22126.00130.00126.00130.00280003586000
2016-04-21127.00128.00126.00128.00530006715000
2016-04-20127.00128.00125.00125.00320004033000
2016-04-19125.00127.00124.00126.00370004654000
2016-04-18126.00126.00123.00125.00400004987000
2016-04-15127.00129.00126.00127.00280003575000
2016-04-14126.00129.00124.00127.00520006555000
2016-04-13123.00125.00122.00124.00550006789000
2016-04-12121.00123.00121.00122.00200002437000
2016-04-11121.00122.00121.00121.00140001702000
2016-04-08120.00124.00120.00121.00580007039000
2016-04-07123.00124.00121.00122.00190002329000
2016-04-06121.00123.00121.00123.00190002316000
2016-04-05125.00125.00120.00121.00170002070000
2016-04-04126.00126.00121.00125.00380004723000
2016-04-01132.00132.00125.00125.00760009645000
2016-03-31132.00132.00131.00131.00180002363000
2016-03-30134.00135.00132.00133.00250003332000
2016-03-29138.00138.00133.00136.00200002713000
2016-03-28138.00138.00135.00138.00380005202000
2016-03-25135.00137.00133.00137.00230003124000
2016-03-24136.00136.00135.00135.00240003246000
2016-03-23138.00138.00135.00136.00340004623000
2016-03-22137.00138.00135.00137.00200002738000
2016-03-18137.00137.00134.00134.00120001613000
2016-03-17136.00138.00136.00137.00400005500000
2016-03-16137.00137.00134.00134.00190002563000
2016-03-15136.00136.00132.00136.00530007137000
2016-03-14138.00138.00137.00137.00530007291000
2016-03-11136.00136.00135.00136.00340004618000
2016-03-10134.00135.00132.00135.00370004969000
2016-03-09131.00132.00130.00132.00260003392000
2016-03-08133.00133.00132.00132.00530007010000
2016-03-07131.00134.00131.00133.00280003715000
2016-03-04129.00131.00128.00131.00450005839000
2016-03-03130.00130.00127.00129.00510006562000
2016-03-02127.00130.00127.00129.00430005498000
2016-03-01129.00129.00126.00126.00190002412000
2016-02-29131.00131.00127.00127.00280003634000
2016-02-26130.00130.00127.00128.00250003238000
2016-02-25124.00126.00124.00125.00170002121000
2016-02-24127.00127.00123.00123.00170002108000
2016-02-23125.00126.00124.00125.00200002497000
2016-02-22124.00126.00124.00125.00390004869000
2016-02-19126.00126.00123.00124.00370004605000
2016-02-18124.00128.00124.00127.00530006625000
2016-02-17124.00124.00122.00123.00150001842000
2016-02-16123.00126.00122.00123.00470005831000
2016-02-15127.00128.00123.00127.00540006710000
2016-02-12121.00127.00116.00117.0010500012716000
2016-02-10143.00143.00128.00131.0011600015390000
2016-02-09143.00144.00138.00140.00390005519000
2016-02-08139.00143.00139.00143.00490006830000
2016-02-05143.00143.00141.00141.00220003113000
2016-02-04144.00145.00143.00143.00110001581000
2016-02-03148.00148.00145.00145.00210003083000
2016-02-02150.00151.00150.00150.00410006151000
2016-02-01149.00151.00148.00151.00550008221000
2016-01-29147.00148.00145.00148.00170002494000
2016-01-28148.00148.00143.00143.00130001871000
2016-01-27147.00147.00144.00146.00120001744000
2016-01-26145.00145.00142.00145.00200002891000
2016-01-25143.00147.00141.00146.00300004308000
2016-01-22135.00142.00135.00142.00490006728000
2016-01-21136.00139.00134.00134.00640008727000
2016-01-20143.00144.00136.00136.009000012641000
2016-01-19141.00142.00141.00142.00540007623000
2016-01-18143.00143.00142.00142.009300013270000
2016-01-15150.00150.00147.00147.0090001341000
2016-01-14149.00150.00147.00148.00470006988000
2016-01-13149.00152.00147.00150.00400005978000
2016-01-12154.00154.00149.00149.0010200015471000
2016-01-08155.00155.00155.00155.008900013795000
2016-01-07160.00160.00155.00155.00330005206000
2016-01-06157.00158.00156.00157.00300004705000
2016-01-05156.00156.00156.00156.006600010296000
2016-01-04158.00162.00155.00156.00390006145000
2015-12-30159.00160.00158.00160.00130002069000
2015-12-29157.00159.00157.00158.00350005524000
2015-12-28154.00158.00153.00156.00560008708000
2015-12-25154.00154.00151.00153.0023400035806000
2015-12-24160.00160.00156.00157.0011800018702000
2015-12-22163.00164.00162.00162.007300011916000
2015-12-21167.00167.00163.00164.008700014350000
2015-12-18169.00169.00167.00167.0012900021616000
2015-12-17172.00172.00170.00170.009900016971000
2015-12-16172.00174.00171.00172.00550009479000
2015-12-15174.00175.00172.00172.00190003291000
2015-12-14173.00174.00172.00173.00210003629000
2015-12-11174.00175.00174.00175.006300010976000
2015-12-10175.00176.00174.00175.00500008741000
2015-12-09173.00176.00173.00176.00320005589000
2015-12-08177.00177.00173.00175.00340005966000
2015-12-07182.00182.00178.00178.008100014563000
2015-12-04180.00181.00179.00180.00340006121000
2015-12-03182.00182.00181.00182.00230004180000

   ※ 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