[7433 東証1部] 伯東 日足 時系列データ

[7433 東証1部] 伯東 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181558.001571.001551.001560.0090900141717800
2017-08-171558.001592.001558.001584.00101400159938200
2017-08-161556.001566.001537.001556.00117400182541300
2017-08-151568.001587.001554.001555.0076000119318900
2017-08-141572.001583.001547.001567.00122200190996500
2017-08-101560.001587.001553.001576.0089100140146900
2017-08-091576.001577.001531.001560.00139400216485500
2017-08-081584.001604.001564.001588.0094500150203100
2017-08-071570.001598.001561.001584.00173600275008200
2017-08-041566.001573.001535.001568.00149100232493700
2017-08-031590.001590.001557.001568.00107300168471200
2017-08-021559.001595.001550.001590.00137300216488500
2017-08-011530.001595.001521.001551.00486100757967000
2017-07-311483.001506.001478.001486.00144200214798700
2017-07-281440.001482.001432.001474.00129600189638800
2017-07-271450.001456.001434.001439.00113200163480600
2017-07-261465.001471.001444.001452.00120500175199000
2017-07-251456.001474.001446.001456.0086400125840200
2017-07-241470.001470.001446.001456.00102500149123000
2017-07-211474.001483.001466.001470.006590097074100
2017-07-201479.001493.001467.001474.0078700116447400
2017-07-191470.001509.001461.001478.00149400222525400
2017-07-181468.001485.001456.001470.00175600258109500
2017-07-141465.001486.001462.001463.0071100104719800
2017-07-131462.001492.001462.001462.0088400130439600
2017-07-121462.001475.001456.001462.0069100101222200
2017-07-111459.001483.001459.001477.0075600111407100
2017-07-101456.001473.001455.001460.0082000120084900
2017-07-071457.001484.001448.001458.00112000164555400
2017-07-061439.001470.001431.001467.0085500124279000
2017-07-051407.001438.001407.001434.005910084183900
2017-07-041452.001452.001400.001404.0089500127321800
2017-07-031437.001456.001424.001436.0074800107924400
2017-06-301412.001423.001407.001422.005240074178500
2017-06-291408.001438.001408.001436.006020085902100
2017-06-281399.001409.001390.001405.006530091451000
2017-06-271400.001409.001388.001409.004430062192700
2017-06-261400.001406.001387.001393.004460062300100
2017-06-231405.001417.001388.001395.006760094956300
2017-06-221409.001411.001391.001404.005810081493500
2017-06-211422.001425.001396.001396.004840068254600
2017-06-201397.001428.001397.001424.006370090275900
2017-06-191398.001403.001393.001394.004110057454700
2017-06-161411.001415.001391.001391.0085400119377100
2017-06-151406.001415.001391.001392.006620092928300
2017-06-141420.001448.001406.001406.0088600126814700
2017-06-131398.001416.001392.001409.006730094766600
2017-06-121416.001420.001396.001398.0081700114681400
2017-06-091428.001462.001417.001424.00124100178301700
2017-06-081435.001487.001433.001452.00223100325966500
2017-06-071406.001447.001402.001441.00131600188197400
2017-06-061386.001416.001377.001406.00122500171684100
2017-06-051385.001386.001355.001381.00107700148053800
2017-06-021397.001397.001381.001385.00124600173117700
2017-06-011394.001398.001381.001383.006850095009100
2017-05-311382.001397.001376.001394.0075000104017800
2017-05-301390.001400.001375.001382.006180085527500
2017-05-291404.001414.001389.001389.0082100114970300
2017-05-261453.001453.001401.001404.00117300166796800
2017-05-251453.001464.001425.001455.0091000131908400
2017-05-241434.001455.001418.001453.00150100216336200
2017-05-231396.001431.001395.001420.00178600252671000
2017-05-221400.001409.001378.001382.00131900183260300
2017-05-191374.001399.001371.001386.00146100202444500
2017-05-181342.001390.001333.001388.00195400268206600
2017-05-171340.001383.001317.001372.00133200181472600
2017-05-161338.001360.001337.001344.0079700107405900
2017-05-151346.001358.001328.001332.0090900121903600
2017-05-121361.001378.001354.001359.00105800144229300
2017-05-111396.001396.001369.001376.00110000151739100
2017-05-101381.001399.001375.001382.00123100170348800
2017-05-091404.001408.001373.001381.00161900225006000
2017-05-081404.001434.001395.001410.00205300289763200
2017-05-021369.001394.001348.001390.00361900496072700
2017-05-011279.001363.001265.001360.00541400711564600
2017-04-281187.001196.001174.001190.007550089538500
2017-04-271190.001195.001170.001191.00136200161333700
2017-04-261149.001195.001148.001191.00291900341763600
2017-04-251127.001217.001110.001146.00824600951066800
2017-04-241000.001015.001000.001007.004600046226000
2017-04-21992.001000.00992.001000.002640026329200
2017-04-20993.00999.00992.00992.001400013920500
2017-04-19991.001000.00990.00991.002080020699800
2017-04-18986.00996.00981.00985.001780017564500
2017-04-17980.00986.00978.00985.001220011979400
2017-04-14979.00982.00975.00976.001550015141200
2017-04-13980.00982.00974.00978.001760017214700
2017-04-121001.001001.00980.00982.003310032723500
2017-04-111008.001015.001001.001002.002260022718500
2017-04-101003.001019.001003.001017.001240012543900
2017-04-071007.001023.001005.001009.002150021741100
2017-04-061019.001019.001005.001006.002680027113000
2017-04-051032.001035.001016.001019.002270023222600
2017-04-041041.001041.001027.001032.001630016822900
2017-04-031031.001040.001026.001034.002890029866000
2017-03-311060.001068.001031.001031.003630038024400
2017-03-301074.001076.001059.001060.002290024361500
2017-03-291090.001090.001070.001073.001610017302600
2017-03-281091.001095.001082.001095.003550038722000
2017-03-271094.001094.001080.001081.002980032293800
2017-03-241091.001102.001086.001093.002890031607100
2017-03-231084.001096.001082.001091.001550016891100
2017-03-221085.001091.001080.001083.003260035351900
2017-03-211085.001096.001085.001094.002020022032700
2017-03-171082.001084.001080.001082.0083008985500
2017-03-161086.001097.001080.001086.001890020520800
2017-03-151088.001090.001084.001086.001290014026900
2017-03-141099.001099.001088.001088.002230024334300
2017-03-131091.001104.001090.001091.002400026223100
2017-03-101091.001102.001085.001099.003980043557100
2017-03-091095.001104.001083.001094.002320025437500
2017-03-081102.001102.001084.001095.003100033876800
2017-03-071107.001107.001095.001096.002150023608700
2017-03-061117.001120.001096.001115.001970021870100
2017-03-031122.001130.001103.001117.002970033235700
2017-03-021125.001129.001119.001122.002130023942100
2017-03-011123.001127.001118.001125.001200013469600
2017-02-281114.001133.001114.001120.003410038387400
2017-02-271121.001123.001105.001113.003390037745100
2017-02-241111.001130.001108.001120.001660018551700
2017-02-231114.001114.001105.001111.002200024445700
2017-02-221091.001110.001085.001108.003920043005400
2017-02-211080.001091.001079.001086.001810019667400
2017-02-201080.001081.001075.001077.001910020600400
2017-02-171070.001081.001070.001076.002570027675500
2017-02-161069.001080.001069.001070.002260024290100
2017-02-151062.001072.001050.001069.002150022837900
2017-02-141059.001065.001050.001053.003260034468600
2017-02-131040.001048.001040.001044.003000031279300
2017-02-101037.001038.001021.001035.002280023551000
2017-02-091024.001033.001021.001029.001320013554500
2017-02-081024.001026.001020.001024.001820018608900
2017-02-071021.001027.001020.001022.002460025162800
2017-02-061029.001030.001022.001028.001800018473900
2017-02-031025.001029.001022.001022.001170011996300
2017-02-021034.001034.001021.001027.003880039788500
2017-02-011032.001034.001028.001033.001830018881100
2017-01-311022.001029.001021.001026.001520015574400
2017-01-301024.001032.001020.001028.002530025931300
2017-01-271037.001037.001021.001024.001770018174600
2017-01-261031.001031.001022.001027.002400024655800
2017-01-251029.001032.001018.001020.001800018400200
2017-01-241023.001030.001019.001025.0093009520400
2017-01-231033.001035.001025.001028.001280013185500
2017-01-201031.001036.001020.001035.001660017101100
2017-01-191030.001037.001022.001031.001350013898100
2017-01-181030.001031.001016.001031.002110021612800
2017-01-171025.001030.001021.001027.001580016224900
2017-01-161045.001050.001025.001036.001940020077600
2017-01-131040.001041.001026.001039.002140022172000
2017-01-121055.001055.001031.001046.002950030775100
2017-01-111062.001063.001051.001058.003230034150600
2017-01-101080.001080.001062.001067.002310024655000
2017-01-061073.001073.001066.001072.003850041198100
2017-01-051075.001093.001070.001073.004010043282900
2017-01-041041.001076.001041.001070.004370046209500
2016-12-301033.001040.001022.001040.001830018905100
2016-12-291035.001037.001028.001033.003180032846800
2016-12-281042.001042.001030.001038.001570016274800
2016-12-271045.001045.001038.001039.003040031641000
2016-12-261032.001045.001029.001041.003480036121000
2016-12-221031.001036.001024.001034.002200022663500
2016-12-211023.001035.001021.001031.003170032638100
2016-12-201029.001034.001020.001023.002780028478300
2016-12-191023.001031.001023.001031.002190022501800
2016-12-161028.001028.001021.001022.003170032456700
2016-12-151030.001032.001025.001030.001890019454600
2016-12-141024.001035.001024.001030.002030020913000
2016-12-131032.001036.001007.001027.005140052835600
2016-12-121038.001046.001031.001037.003310034380700
2016-12-091025.001040.001023.001034.004470046085100
2016-12-081025.001029.001021.001027.004820049439300
2016-12-071020.001028.001019.001021.001970020128800
2016-12-061019.001023.001016.001019.002610026609700
2016-12-051010.001021.001010.001019.001620016460700
2016-12-021016.001016.001007.001010.001810018298100
2016-12-011027.001036.001014.001016.004960050896000
2016-11-301009.001021.001001.001004.002570025893800
2016-11-291017.001019.001004.001008.002200022194500
2016-11-281003.001027.001002.001024.002750027978700
2016-11-251005.001014.001004.001009.003200032257100
2016-11-24992.001007.00990.001005.004970049615300
2016-11-22976.00993.00976.00990.003300032581700
2016-11-21968.00979.00968.00970.004430043011900
2016-11-18994.00994.00967.00968.006560064062300
2016-11-17980.00986.00980.00986.002090020565400
2016-11-16970.00983.00970.00980.003100030339400
2016-11-15967.00974.00963.00971.001950018886200
2016-11-14942.00975.00942.00967.004350041959400
2016-11-11951.00959.00940.00942.002950027937600
2016-11-10948.00953.00940.00949.004120039121600
2016-11-09957.00957.00917.00923.004090038174100
2016-11-08955.00955.00948.00952.002070019693800
2016-11-07937.00951.00937.00947.002910027527300
2016-11-04925.00936.00921.00934.004170038743800
2016-11-02925.00941.00924.00933.006150057368000
2016-11-01945.00952.00922.00930.00134900126111700
2016-10-31962.00985.00958.00975.008020077714500
2016-10-28956.00965.00953.00964.009520091496000
2016-10-27952.00956.00950.00952.001990018963300
2016-10-26950.00954.00946.00952.002960028145600
2016-10-25944.00946.00942.00944.002510023681100
2016-10-24943.00947.00941.00942.002400022638500
2016-10-21939.00942.00939.00941.002140020125600
2016-10-20935.00940.00935.00937.002020018921600
2016-10-19933.00937.00931.00935.002470023073400
2016-10-18918.00930.00915.00929.001740016032100
2016-10-17923.00924.00912.00916.002350021587500
2016-10-14918.00922.00915.00922.00101009279800
2016-10-13918.00925.00910.00921.002860026237900
2016-10-12919.00925.00919.00920.001710015746100
2016-10-11930.00932.00923.00926.002470022910600
2016-10-07930.00934.00919.00933.001460013547600
2016-10-06939.00939.00929.00933.001690015789100
2016-10-05930.00933.00925.00933.002110019615000
2016-10-04926.00931.00922.00928.001430013259400
2016-10-03941.00941.00919.00920.002040018915500
2016-09-30924.00932.00922.00926.001500013888700
2016-09-29914.00938.00914.00937.002160020112500
2016-09-28920.00927.00907.00920.001700015592200
2016-09-27925.00935.00917.00935.003800035223000
2016-09-26919.00928.00917.00922.003120028768100
2016-09-23905.00919.00897.00919.003560032511600
2016-09-21900.00910.00891.00902.004660041800300
2016-09-20895.00908.00893.00893.002840025481500
2016-09-16894.00908.00890.00890.004460040007500
2016-09-15903.00903.00899.00899.001770015932900
2016-09-14904.00909.00903.00905.002030018363000
2016-09-13912.00916.00907.00908.001540013995300
2016-09-12905.00910.00904.00907.001850016764200
2016-09-09910.00915.00910.00912.002510022873500
2016-09-08914.00916.00910.00913.001270011590700
2016-09-07914.00914.00910.00912.001460013319400
2016-09-06908.00916.00908.00913.001400012785200
2016-09-05912.00912.00906.00908.001100010002600
2016-09-02911.00911.00901.00906.001510013670600
2016-09-01913.00916.00908.00911.00109009936000
2016-08-31907.00909.00900.00909.001750015851500
2016-08-30906.00906.00902.00904.0088007958500
2016-08-29900.00905.00897.00905.001390012542300
2016-08-26894.00895.00881.00895.002830025144700
2016-08-25888.00899.00888.00890.0089007939300
2016-08-24890.00896.00888.00888.0061005438600
2016-08-23889.00893.00882.00884.002030017999400
2016-08-22900.00900.00893.00894.0094008426500
2016-08-19889.00900.00888.00892.001500013400000
2016-08-18893.00896.00890.00890.001810016139700
2016-08-17893.00906.00893.00897.003550031857700
2016-08-16916.00917.00902.00903.001970017905900
2016-08-15923.00923.00911.00916.00105009636400

   ※ 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