[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 
2017-04-261149.001195.001148.001191.00291900341763600
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
2016-08-12918.00925.00913.00921.002120019507400
2016-08-10905.00915.00903.00915.0096008741000
2016-08-09918.00918.00902.00910.0099008986200
2016-08-08912.00916.00905.00916.0098008934400
2016-08-05909.00915.00901.00904.0095008619100
2016-08-04895.00907.00894.00905.001700015294900
2016-08-03892.00902.00892.00895.001920017218800
2016-08-02905.00912.00898.00905.002000018056000
2016-08-01905.00926.00897.00911.003580032652500
2016-07-29933.00936.00922.00933.00103009550600
2016-07-28934.00934.00918.00933.002970027527100
2016-07-27932.00940.00920.00936.002590024202700
2016-07-26928.00931.00923.00925.002320021491600
2016-07-25921.00935.00919.00935.003090028757400
2016-07-22912.00916.00908.00915.001780016229900
2016-07-21909.00919.00908.00917.002120019337200
2016-07-20897.00906.00897.00906.001510013628700
2016-07-19892.00910.00889.00902.002830025424700
2016-07-15888.00894.00883.00892.002510022334400
2016-07-14891.00893.00880.00882.002220019663300
2016-07-13888.00890.00877.00887.002650023474700
2016-07-12863.00878.00861.00873.004670040639900
2016-07-11863.00865.00856.00863.003080026546700
2016-07-08861.00865.00850.00850.002250019191400
2016-07-07858.00865.00854.00861.001870016087900
2016-07-06862.00862.00847.00856.003820032567100
2016-07-05855.00877.00855.00862.001840015892300
2016-07-04855.00869.00853.00861.003190027484500
2016-07-01860.00872.00857.00862.004710040572000
2016-06-30848.00866.00848.00852.004020034369700
2016-06-29845.00855.00843.00847.002930024869900
2016-06-28850.00851.00841.00841.005220044079700
2016-06-27853.00862.00849.00851.003850032817200
2016-06-24883.00884.00845.00853.006760057867800
2016-06-23863.00869.00853.00863.004050034846800
2016-06-22875.00875.00863.00863.003570030943200
2016-06-21870.00885.00870.00880.002430021347600
2016-06-20874.00879.00867.00873.002720023790400
2016-06-17868.00868.00854.00854.002110018184500
2016-06-16872.00872.00852.00853.002950025444600
2016-06-15871.00880.00869.00869.002360020579000
2016-06-14891.00895.00872.00876.002270019987400
2016-06-13906.00906.00890.00890.002420021668200
2016-06-10915.00915.00908.00908.004000036472500
2016-06-09920.00922.00913.00914.001100010088100
2016-06-08918.00922.00912.00920.0088008083700
2016-06-07910.00917.00910.00914.0065005940100
2016-06-06912.00915.00904.00907.002810025550800
2016-06-03919.00928.00912.00917.001110010198500
2016-06-02927.00928.00919.00919.001320012180700
2016-06-01940.00940.00929.00930.001270011867700
2016-05-31925.00938.00925.00934.001190011100200
2016-05-30928.00932.00923.00925.0057005289300
2016-05-27916.00927.00916.00919.0090008287800
2016-05-26926.00930.00921.00921.001430013208800
2016-05-25920.00923.00918.00922.0042003863900
2016-05-24917.00918.00911.00912.001360012435700
2016-05-23925.00928.00912.00917.002030018657800
2016-05-20920.00929.00917.00922.001100010134400
2016-05-19934.00934.00917.00922.001150010630700
2016-05-18928.00937.00923.00928.0085007892600
2016-05-17929.00931.00919.00928.001490013798400
2016-05-16915.00927.00911.00917.001550014268800
2016-05-13937.00937.00913.00913.002130019550000
2016-05-12929.00940.00921.00937.001450013493000
2016-05-11931.00943.00930.00934.001820017038400
2016-05-10908.00929.00903.00926.002680024623900
2016-05-09916.00926.00908.00911.001580014435200
2016-05-06898.00911.00887.00906.003500031419900
2016-05-02923.00923.00890.00896.006100054865500
2016-04-28932.00975.00918.00922.005510052270500
2016-04-27930.00938.00926.00931.002240020866500
2016-04-26934.00939.00916.00926.002940027219200
2016-04-25942.00950.00936.00945.002520023757200
2016-04-22921.00940.00920.00939.002530023578600
2016-04-21916.00929.00913.00927.003590033178100
2016-04-20912.00920.00896.00901.003780034390500

   ※ 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