[7442 東証1部] 中山福 日足 時系列データ

[7442 東証1部] 中山福 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22773.00780.00772.00776.0090006977800
2017-11-21769.00773.00769.00769.0067005159600
2017-11-20768.00771.00767.00769.00128009833100
2017-11-17770.00773.00767.00767.0054004151200
2017-11-16769.00775.00766.00767.0068005230600
2017-11-15775.00776.00766.00766.002210017006400
2017-11-14772.00780.00772.00774.003360026074300
2017-11-13772.00777.00772.00776.0069005339100
2017-11-10768.00774.00765.00769.00115008846500
2017-11-09770.00776.00767.00775.001830014138400
2017-11-08767.00772.00766.00770.0090006923100
2017-11-07765.00769.00764.00768.001790013721600
2017-11-06774.00777.00765.00767.002150016559800
2017-11-02780.00783.00770.00775.002120016467100
2017-11-01781.00786.00770.00782.002750021352400
2017-10-31782.00787.00772.00781.001750013580700
2017-10-30788.00788.00771.00777.003710028875700
2017-10-27788.00790.00786.00790.0075005916700
2017-10-26784.00788.00784.00786.0068005339700
2017-10-25789.00789.00786.00787.00120009456400
2017-10-24786.00788.00784.00788.0088006923200
2017-10-23789.00789.00780.00785.001430011217800
2017-10-20784.00788.00781.00784.001670013092800
2017-10-19789.00789.00781.00784.00115009024800
2017-10-18786.00787.00779.00782.0082006423600
2017-10-17789.00789.00784.00786.0093007312400
2017-10-16778.00790.00778.00785.001640012876400
2017-10-13781.00785.00780.00784.0073005718500
2017-10-12777.00784.00777.00783.0085006637700
2017-10-11777.00780.00776.00779.001320010261300
2017-10-10776.00779.00775.00777.0053004117500
2017-10-06774.00777.00774.00776.0077005976300
2017-10-05778.00780.00774.00774.0084006522500
2017-10-04779.00781.00778.00778.0055004284900
2017-10-03781.00781.00773.00778.00120009331900
2017-10-02779.00780.00775.00780.0078006064800
2017-09-29780.00780.00773.00773.0091007055800
2017-09-28779.00779.00774.00776.0095007381400
2017-09-27772.00780.00769.00780.00124009607100
2017-09-26775.00777.00771.00777.001760013641900
2017-09-25773.00782.00772.00780.002050015914000
2017-09-22780.00780.00773.00779.0076005906700
2017-09-21772.00778.00772.00777.0067005195000
2017-09-20770.00777.00768.00777.001690013052800
2017-09-19773.00776.00766.00775.0091007037700
2017-09-15770.00777.00763.00772.00129009950400
2017-09-14773.00773.00770.00770.0076005860800
2017-09-13770.00772.00769.00771.0040003081400
2017-09-12780.00780.00768.00770.0060004622800
2017-09-11772.00775.00772.00774.0041003170900
2017-09-08765.00774.00765.00771.001430010970600
2017-09-07771.00773.00766.00772.0054004161000
2017-09-06777.00780.00768.00769.0093007189400
2017-09-05777.00779.00772.00776.0093007212900
2017-09-04776.00778.00769.00775.00100007725300
2017-09-01771.00779.00771.00777.0084006500700
2017-08-31771.00779.00771.00774.001340010365700
2017-08-30780.00780.00775.00776.0048003723000
2017-08-29779.00780.00774.00775.0049003806100
2017-08-28774.00779.00774.00779.0026002019500
2017-08-25778.00780.00770.00770.001380010711500
2017-08-24774.00777.00771.00777.00122009444400
2017-08-23770.00771.00764.00767.0074005681300
2017-08-22766.00771.00766.00766.0049003758300
2017-08-21765.00768.00763.00766.0087006658200
2017-08-18770.00770.00765.00766.002810021583000
2017-08-17774.00778.00767.00773.001610012402900
2017-08-16778.00778.00769.00770.0097007486800
2017-08-15779.00784.00768.00771.001660012838900
2017-08-14786.00786.00777.00777.00119009274500
2017-08-10784.00786.00783.00786.0047003688100
2017-08-09786.00786.00781.00784.0084006582900
2017-08-08788.00789.00786.00789.0056004414700
2017-08-07792.00793.00787.00787.0061004819100
2017-08-04790.00790.00787.00790.0035002761900
2017-08-03786.00788.00785.00787.0075005898000
2017-08-02790.00790.00785.00786.00118009280100
2017-08-01791.00791.00786.00788.0092007245100
2017-07-31791.00791.00786.00787.0083006540700
2017-07-28796.00797.00790.00793.00107008483400
2017-07-27797.00800.00796.00796.0095007581700
2017-07-26803.00803.00798.00799.0038003037900
2017-07-25809.00809.00799.00804.00102008227700
2017-07-24801.00804.00797.00804.00108008660600
2017-07-21796.00801.00796.00799.0046003670900
2017-07-20797.00802.00797.00800.001560012462000
2017-07-19802.00804.00796.00797.00111008863000
2017-07-18804.00804.00800.00803.0056004493200
2017-07-14803.00806.00803.00803.0027002168900
2017-07-13805.00805.00800.00801.0060004813300
2017-07-12801.00805.00800.00800.0059004727000
2017-07-11801.00805.00801.00802.0045003610700
2017-07-10799.00804.00799.00801.0084006731800
2017-07-07802.00802.00791.00791.0099007883800
2017-07-06800.00802.00790.00798.00118009426000
2017-07-05797.00800.00795.00799.0068005423400
2017-07-04798.00799.00795.00797.0086006860600
2017-07-03792.00796.00791.00795.002450019460600
2017-06-30794.00794.00786.00787.002380018808100
2017-06-29807.00807.00794.00794.001580012601200
2017-06-28790.00797.00790.00796.0052004125700
2017-06-27794.00796.00794.00795.0038003020200
2017-06-26800.00800.00790.00791.001340010636700
2017-06-23804.00804.00796.00798.001620012958700
2017-06-22810.00810.00799.00801.002180017478200
2017-06-21815.00815.00809.00810.001440011710100
2017-06-20814.00815.00809.00814.001960015938900
2017-06-19820.00826.00812.00813.001520012404300
2017-06-16818.00821.00816.00819.0092007534300
2017-06-15826.00840.00815.00818.002520020754300
2017-06-14845.00845.00826.00826.00106008865200
2017-06-13828.00847.00825.00847.008900073783300
2017-06-12824.00827.00819.00824.001770014586100
2017-06-09821.00835.00812.00833.003680030247100
2017-06-08820.00826.00820.00823.001290010615300
2017-06-07815.00819.00810.00817.001490012138600
2017-06-06815.00818.00813.00814.00100008152200
2017-06-05815.00825.00809.00817.001940015885800
2017-06-02814.00826.00811.00825.001630013345300
2017-06-01797.00810.00797.00809.0069005555400
2017-05-31800.00800.00797.00797.0088007026200
2017-05-30799.00801.00799.00801.0037002961200
2017-05-29796.00800.00796.00798.0017001356300
2017-05-26802.00802.00796.00796.0044003516400
2017-05-25805.00805.00795.00795.001270010176500
2017-05-24804.00804.00800.00802.00100008008400
2017-05-23798.00800.00796.00797.00104008303600
2017-05-22805.00805.00799.00800.0074005921400
2017-05-19803.00804.00795.00802.001670013375200
2017-05-18800.00805.00797.00805.0095007614900
2017-05-17798.00807.00794.00801.00107008569100
2017-05-16800.00805.00791.00794.002330018564100
2017-05-15827.00831.00796.00802.003060024778500
2017-05-12856.00856.00845.00856.0051004344400
2017-05-11857.00858.00850.00858.0075006425800
2017-05-10857.00857.00853.00857.0088007527100
2017-05-09847.00857.00846.00856.001580013470400
2017-05-08857.00858.00842.00858.001470012576600
2017-05-02850.00856.00849.00854.00100008527900
2017-05-01846.00847.00844.00847.0060005072600
2017-04-28853.00856.00851.00855.0054004610800
2017-04-27850.00857.00848.00857.0087007440300
2017-04-26848.00854.00845.00848.00103008740000
2017-04-25853.00853.00845.00847.001490012668500
2017-04-24829.00839.00825.00839.00117009742000
2017-04-21822.00826.00820.00825.0072005931800
2017-04-20821.00823.00819.00823.001390011416100
2017-04-19815.00822.00803.00816.00116009467700
2017-04-18807.00816.00807.00814.0084006818300
2017-04-17792.00814.00792.00806.0042003378200
2017-04-14798.00803.00798.00801.0099007915500
2017-04-13801.00818.00798.00798.002320018625300
2017-04-12818.00818.00806.00810.0064005194100
2017-04-11818.00823.00817.00818.0047003852200
2017-04-10809.00828.00808.00825.0053004362800
2017-04-07823.00830.00811.00816.001450011861800
2017-04-06830.00832.00822.00823.0062005122200
2017-04-05830.00840.00829.00832.0097008077200
2017-04-04835.00840.00830.00835.0079006599900
2017-04-03836.00840.00825.00829.0099008254500
2017-03-31842.00842.00835.00835.00108009040300
2017-03-30832.00844.00832.00843.0034002858000
2017-03-29858.00858.00820.00841.001510012690900
2017-03-28860.00873.00857.00871.001840015913600
2017-03-27861.00866.00858.00863.0088007583800
2017-03-24851.00866.00846.00861.001280010951600
2017-03-23850.00857.00850.00854.0058004950000
2017-03-22858.00864.00850.00852.0099008481300
2017-03-21862.00864.00860.00862.0060005172000
2017-03-17863.00863.00855.00862.00111009566400
2017-03-16856.00862.00853.00862.0085007304500
2017-03-15863.00863.00854.00856.0063005401600
2017-03-14857.00861.00852.00861.0083007113800
2017-03-13856.00858.00854.00858.0077006596900
2017-03-10853.00859.00846.00856.002100017905900
2017-03-09845.00853.00845.00848.0048004076800
2017-03-08846.00850.00842.00850.0056004743100
2017-03-07847.00849.00839.00847.0040003382700
2017-03-06841.00848.00833.00847.0049004127900
2017-03-03847.00847.00842.00844.0070005911300
2017-03-02851.00855.00846.00853.00113009618700
2017-03-01846.00850.00843.00850.00117009904000
2017-02-28847.00847.00840.00842.0081006830000
2017-02-27849.00849.00838.00843.0089007494500
2017-02-24854.00857.00838.00849.002750023405300
2017-02-23853.00853.00842.00849.00104008816600
2017-02-22849.00856.00844.00853.0052004427500
2017-02-21854.00854.00846.00850.0081006886400
2017-02-20853.00855.00851.00855.0095008102800
2017-02-17850.00852.00835.00852.0095008063100
2017-02-16857.00857.00846.00847.0061005190600
2017-02-15854.00859.00850.00855.001580013501500
2017-02-14840.00855.00838.00854.001800015259600
2017-02-13839.00839.00827.00839.0056004683600
2017-02-10835.00840.00833.00836.0095007944000
2017-02-09825.00830.00821.00829.0061005047400
2017-02-08820.00824.00820.00821.0042003452800
2017-02-07819.00823.00819.00820.0039003202300
2017-02-06823.00824.00820.00823.0044003618900
2017-02-03818.00823.00818.00819.0037003034200
2017-02-02820.00825.00815.00819.001540012642600
2017-02-01821.00821.00812.00820.0054004420100
2017-01-31815.00823.00815.00822.0024001969500
2017-01-30815.00826.00811.00823.0054004424900
2017-01-27822.00822.00812.00818.00120009818700
2017-01-26818.00825.00817.00822.0068005591600
2017-01-25820.00823.00810.00813.001290010554000
2017-01-24816.00819.00811.00819.0082006692900
2017-01-23808.00819.00805.00814.0049003986900
2017-01-20812.00818.00808.00817.001770014388000
2017-01-19803.00812.00803.00812.00100008072800
2017-01-18803.00808.00801.00802.00101008123200
2017-01-17814.00814.00805.00805.0070005652300
2017-01-16814.00815.00812.00813.0048003902600
2017-01-13808.00816.00806.00816.0095007702300
2017-01-12816.00816.00808.00813.0051004142000
2017-01-11825.00825.00790.00816.00104008455100
2017-01-10820.00825.00810.00825.001230010100300
2017-01-06818.00825.00815.00821.001590013054500
2017-01-05820.00820.00814.00818.0097007919100
2017-01-04808.00821.00805.00816.001950015889700
2016-12-30809.00813.00799.00812.0075006052000
2016-12-29810.00810.00802.00805.0093007488700
2016-12-28803.00809.00798.00808.001730013900100
2016-12-27803.00804.00795.00800.003700029652100
2016-12-26813.00820.00813.00818.0063005150300
2016-12-22820.00820.00815.00817.001260010315900
2016-12-21820.00820.00817.00820.0075006140500
2016-12-20820.00820.00812.00820.001650013510600
2016-12-19814.00818.00810.00818.0091007432200
2016-12-16815.00818.00810.00818.00102008319400
2016-12-15809.00815.00808.00814.001590012929200
2016-12-14812.00813.00804.00812.00108008747000
2016-12-13805.00814.00800.00812.001550012535600
2016-12-12814.00814.00802.00809.002040016545900
2016-12-09791.00808.00791.00808.002550020309200
2016-12-08807.00811.00800.00801.002060016577900
2016-12-07798.00800.00796.00800.0066005270200
2016-12-06798.00798.00793.00794.0096007630800
2016-12-05795.00799.00792.00796.0057004534000
2016-12-02802.00808.00796.00798.00119009525800
2016-12-01816.00816.00807.00810.0081006582700
2016-11-30815.00821.00791.00816.002180017686100
2016-11-29811.00815.00810.00815.0058004716700
2016-11-28804.00817.00804.00817.0061004957400
2016-11-25814.00814.00807.00813.001630013237100
2016-11-24803.00807.00802.00805.0092007397900
2016-11-22803.00805.00800.00803.0068005460900
2016-11-21801.00805.00799.00802.0099007938100
2016-11-18800.00808.00794.00801.002220017788400

   ※ 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。 

Twitter