[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 
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
2016-04-19898.00913.00898.00911.003470031517100
2016-04-18905.00905.00878.00883.004830042802700
2016-04-15907.00916.00905.00909.001810016451100
2016-04-14904.00920.00904.00911.003910035643700
2016-04-13890.00904.00887.00898.002200019733100
2016-04-12860.00889.00860.00883.002770024410100
2016-04-11866.00866.00844.00857.002060017587600
2016-04-08851.00881.00838.00866.005420046397200
2016-04-07866.00887.00858.00861.005190044993600
2016-04-06870.00882.00855.00868.004020034907800
2016-04-05906.00906.00870.00870.007360065059500
2016-04-04905.00926.00896.00906.009370084997600
2016-04-01971.00971.00889.00904.00197800180639300
2016-03-31996.001002.00991.00991.002960029456700
2016-03-301001.001002.00991.00992.002330023213600
2016-03-29999.001006.00995.001006.002080020814900
2016-03-281015.001017.001007.001017.002790028233500
2016-03-251001.001017.00995.001003.002500025101000
2016-03-241008.001008.00993.001000.003930039360200
2016-03-231021.001021.001001.001011.003460034927100
2016-03-221000.001022.00990.001009.005970059927900
2016-03-18990.001004.00971.00971.00103100101423300
2016-03-171013.001028.00996.001001.003010030467500
2016-03-161004.001029.001003.001005.002720027492400
2016-03-151006.001026.001005.001012.003310033581000
2016-03-14990.001010.00990.001005.004690047064100
2016-03-11969.00989.00968.00980.005170050462400
2016-03-10971.00991.00966.00988.004700046086900
2016-03-09975.00975.00952.00960.005110049065100
2016-03-08989.00998.00972.00981.005060049786700
2016-03-07987.00998.00968.00989.005090050342400
2016-03-04959.00981.00943.00978.005060048969500
2016-03-03938.00961.00937.00958.004600043711500
2016-03-02933.00943.00922.00938.004580042824200
2016-03-01923.00929.00903.00907.003830035100200
2016-02-29932.00943.00913.00913.004280039695300
2016-02-26917.00931.00911.00914.003420031484700
2016-02-25894.00926.00894.00911.003250029624500
2016-02-24907.00913.00891.00892.006450058049400
2016-02-23936.00967.00905.00907.008070074142400
2016-02-22943.00953.00930.00931.005240049223100
2016-02-19969.00969.00937.00948.005080048173600
2016-02-18974.00986.00968.00969.003430033491300
2016-02-17966.00994.00956.00959.002270021977900
2016-02-16970.00987.00958.00973.003590034915400
2016-02-15959.00995.00959.00981.002160021114700
2016-02-12969.00980.00925.00929.003630034423900
2016-02-101015.001026.00978.00984.003660036488400
2016-02-091041.001044.001015.001015.002090021424800
2016-02-081042.001092.001041.001076.001340014239000
2016-02-051080.001086.001049.001061.002810029850000
2016-02-041086.001112.001086.001097.0062006820100
2016-02-031117.001120.001084.001111.002400026499700
2016-02-021169.001169.001134.001143.001010011640700
2016-02-011147.001180.001147.001168.002410028031500
2016-01-291104.001149.001095.001144.002260025416600
2016-01-281093.001121.001087.001118.001780019828400
2016-01-271106.001110.001080.001098.001580017281500
2016-01-261090.001108.001082.001083.0082008938000
2016-01-251129.001129.001110.001113.001640018305600
2016-01-221055.001128.001055.001125.003510038424600
2016-01-211058.001087.001027.001027.004080043167800
2016-01-201104.001104.001077.001079.004190045665000
2016-01-191111.001129.001098.001104.002310025659100
2016-01-181114.001126.001102.001117.002030022654800
2016-01-151127.001142.001115.001123.001860020962800
2016-01-141133.001134.001102.001124.003040033926300
2016-01-131120.001144.001120.001136.001600018110500
2016-01-121151.001151.001111.001111.002570028876200
2016-01-081165.001188.001148.001150.003640042338600
2016-01-071200.001216.001161.001161.002790033085500
2016-01-061207.001222.001193.001213.003290039697500
2016-01-051211.001225.001201.001203.002850034439800
2016-01-041215.001220.001202.001206.002680032426000
2015-12-301228.001244.001216.001225.002030024925700
2015-12-291213.001231.001211.001228.001680020551900
2015-12-281193.001237.001193.001215.002110025637100
2015-12-251170.001180.001164.001173.004240049735000
2015-12-241225.001233.001191.001197.002500030204700
2015-12-221228.001233.001215.001225.002320028388300
2015-12-211235.001241.001206.001228.003150038598700
2015-12-181277.001283.001223.001223.003820047730500
2015-12-171287.001297.001261.001264.003360042891000
2015-12-161269.001285.001255.001269.002570032593300
2015-12-151263.001280.001263.001267.003160040187600
2015-12-141241.001265.001232.001250.003900048694200
2015-12-111310.001310.001269.001276.005140066574500
2015-12-101258.001264.001248.001261.002260028370900
2015-12-091292.001296.001269.001275.002390030618300
2015-12-081302.001302.001280.001289.002240028901400
2015-12-071317.001317.001295.001295.002200028644000
2015-12-041301.001305.001294.001294.002460031953600
2015-12-031312.001330.001302.001314.002370031164100
2015-12-021328.001333.001314.001318.002110027907000
2015-12-011340.001345.001326.001328.002620034928800
2015-11-301346.001346.001313.001315.003870051187800
2015-11-271331.001340.001331.001333.001430019085500
2015-11-261352.001357.001323.001328.002320031067000

   ※ 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