[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 
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
2016-11-17787.00800.00786.00800.00103008184000
2016-11-16775.00787.00775.00784.00122009518600
2016-11-15769.00777.00769.00770.0079006092400
2016-11-14762.00771.00761.00765.0071005430800
2016-11-11780.00780.00747.00747.001980014889600
2016-11-10760.00777.00759.00774.001500011548300
2016-11-09765.00768.00735.00736.001440010732100
2016-11-08760.00775.00760.00767.0070005354100
2016-11-07756.00774.00756.00759.0072005484900
2016-11-04765.00769.00755.00756.00124009415000
2016-11-02772.00799.00766.00769.001610012466800
2016-11-01776.00785.00771.00774.001870014504300
2016-10-31782.00793.00776.00776.002490019455100
2016-10-28815.00820.00800.00817.004050033043200
2016-10-27814.00820.00799.00809.001700013769000
2016-10-26806.00812.00768.00812.001870015060800
2016-10-25810.00810.00804.00809.001950015775600
2016-10-24798.00809.00798.00809.0052004189400
2016-10-21810.00810.00796.00798.0096007686400
2016-10-20803.00809.00798.00800.001940015575100
2016-10-19798.00802.00794.00802.0085006794800
2016-10-18788.00797.00787.00794.0087006882700
2016-10-17794.00794.00784.00785.0044003465500
2016-10-14784.00795.00784.00793.0050003944700
2016-10-13775.00789.00775.00787.0089006954200
2016-10-12779.00784.00775.00777.0085006622500
2016-10-11792.00799.00783.00787.00102008029800
2016-10-07797.00797.00789.00793.0034002694100
2016-10-06800.00800.00796.00796.0077006135300
2016-10-05800.00800.00796.00799.0068005430900
2016-10-04798.00800.00792.00799.0060004784500
2016-10-03786.00805.00786.00797.0036002866300
2016-09-30784.00799.00784.00789.0054004270600
2016-09-29800.00803.00795.00803.00117009351000
2016-09-28802.00804.00800.00801.0058004646700
2016-09-27800.00803.00791.00803.001440011521400
2016-09-26791.00798.00790.00797.0064005092900
2016-09-23795.00795.00791.00795.001720013655600
2016-09-21787.00794.00780.00794.001500011826000
2016-09-20785.00787.00780.00786.001680013185100
2016-09-16775.00781.00771.00781.0057004436100
2016-09-15766.00774.00766.00769.0047003617300
2016-09-14766.00768.00761.00766.0060004586700
2016-09-13777.00777.00764.00765.0054004147600
2016-09-12760.00777.00760.00771.0059004540400
2016-09-09775.00775.00761.00768.0098007566100
2016-09-08768.00771.00762.00771.0055004217500
2016-09-07769.00770.00756.00768.0077005896300
2016-09-06753.00778.00749.00769.00122009301100
2016-09-05751.00755.00750.00753.0039002938100
2016-09-02746.00752.00745.00751.00117008763500
2016-09-01745.00748.00744.00748.0037002759900
2016-08-31735.00748.00735.00747.0091006761600
2016-08-30740.00747.00740.00745.0019001413800
2016-08-29749.00750.00745.00748.0054004037500
2016-08-26736.00748.00734.00742.001400010337100
2016-08-25748.00749.00742.00746.001390010385300
2016-08-24728.00745.00728.00743.0051003775200
2016-08-23723.00735.00723.00727.0084006127900
2016-08-22731.00734.00711.00727.0079005743400
2016-08-19728.00736.00728.00731.001540011251400
2016-08-18734.00735.00728.00730.00119008700100
2016-08-17732.00741.00727.00734.00117008572000
2016-08-16755.00756.00727.00730.002380017577600
2016-08-15771.00771.00752.00753.00105007946900
2016-08-12776.00776.00774.00774.0018001395100
2016-08-10770.00772.00766.00770.001450011162500
2016-08-09774.00774.00770.00771.0056004318300
2016-08-08759.00775.00759.00772.0038002914400
2016-08-05753.00763.00752.00759.0052003939400
2016-08-04748.00759.00745.00759.0033002495900
2016-08-03752.00753.00742.00742.0088006571200
2016-08-02781.00782.00753.00759.002240017289500
2016-08-01784.00789.00778.00780.0063004917300
2016-07-29781.00795.00779.00792.0052004083000
2016-07-28795.00795.00778.00787.0093007324700
2016-07-27809.00809.00799.00807.0072005802500
2016-07-26800.00818.00797.00805.004430035599500
2016-07-25810.00810.00797.00800.001680013522600
2016-07-22800.00806.00794.00800.004660037285700
2016-07-21796.00797.00793.00797.0046003660300
2016-07-20797.00797.00791.00795.00118009384500
2016-07-19795.00797.00791.00797.0039003100200
2016-07-15796.00796.00791.00794.0071005639400
2016-07-14791.00798.00791.00794.0093007394100
2016-07-13795.00795.00786.00790.0052004112400
2016-07-12776.00794.00775.00793.001350010635500
2016-07-11752.00788.00752.00775.001870014413100
2016-07-08793.00793.00753.00762.001930014721400
2016-07-07785.00791.00782.00790.0049003856100
2016-07-06790.00792.00778.00790.0065005114500
2016-07-05794.00795.00784.00794.0054004276700
2016-07-04795.00795.00789.00794.0054004279100
2016-07-01786.00795.00786.00795.0089007045000
2016-06-30798.00798.00772.00776.00103008057200
2016-06-29788.00788.00771.00778.0048003738900
2016-06-28757.00782.00756.00778.00120009251900
2016-06-27752.00770.00751.00765.001770013435500
2016-06-24803.00803.00748.00760.003020023492900
2016-06-23787.00794.00787.00794.0080006337300
2016-06-22791.00792.00784.00792.0069005450000
2016-06-21788.00793.00780.00792.001980015612000
2016-06-20789.00789.00783.00786.001740013701900
2016-06-17777.00789.00776.00789.001780013909700
2016-06-16775.00779.00767.00776.002290017709800
2016-06-15784.00789.00779.00779.001560012210600
2016-06-14788.00792.00783.00791.002020015918900
2016-06-13788.00790.00772.00788.0011070087139700
2016-06-10778.00778.00768.00773.003740029027100
2016-06-09777.00788.00777.00788.002300017986900
2016-06-08776.00779.00773.00779.0090006991500
2016-06-07768.00774.00766.00771.0070005387700
2016-06-06761.00762.00756.00761.0057004335800
2016-06-03753.00763.00753.00762.0063004783000
2016-06-02759.00760.00751.00752.0088006641900
2016-06-01760.00769.00759.00764.00105007992400
2016-05-31760.00774.00751.00773.001470011233300
2016-05-30784.00784.00779.00779.0028002189500
2016-05-27787.00787.00762.00778.0089006874600
2016-05-26788.00788.00784.00785.0029002277500
2016-05-25787.00787.00782.00784.0095007468200
2016-05-24774.00786.00774.00780.0056004368200
2016-05-23779.00779.00773.00776.0027002095000
2016-05-20788.00788.00778.00779.001340010517700
2016-05-19777.00782.00773.00780.0049003812300
2016-05-18770.00777.00768.00771.0078006020200
2016-05-17774.00775.00762.00772.0094007240400
2016-05-16754.00770.00754.00760.0030002286300
2016-05-13750.00765.00749.00749.001450010938100
2016-05-12760.00760.00754.00757.0032002425300
2016-05-11754.00760.00743.00758.0094007106900
2016-05-10755.00758.00730.00743.0077005736800
2016-05-09721.00740.00721.00725.0034002479400
2016-05-06726.00726.00713.00725.0074005330600
2016-05-02717.00739.00717.00719.0068004904700
2016-04-28769.00771.00738.00741.00130009794100
2016-04-27765.00768.00757.00760.0041003124900
2016-04-26763.00770.00759.00761.0029002208200
2016-04-25772.00772.00758.00762.0085006540700
2016-04-22766.00773.00762.00772.0095007299600
2016-04-21761.00765.00753.00761.00107008143700
2016-04-20755.00764.00740.00744.001750013180900
2016-04-19748.00750.00745.00748.0070005232100
2016-04-18737.00739.00733.00733.0052003820800
2016-04-15748.00748.00740.00741.0054004008700
2016-04-14736.00745.00732.00745.0087006441600
2016-04-13721.00734.00719.00728.0048003480500
2016-04-12715.00727.00715.00715.0048003449700
2016-04-11711.00719.00710.00713.0098006971400
2016-04-08713.00733.00710.00719.00118008490700
2016-04-07718.00726.00715.00720.0047003388200
2016-04-06727.00729.00708.00716.00112008009800
2016-04-05738.00740.00719.00719.001420010296100
2016-04-04744.00745.00733.00739.00115008491300
2016-04-01756.00756.00733.00736.002110015616400
2016-03-31769.00773.00756.00761.00110008428800
2016-03-30765.00771.00757.00768.0058004438100
2016-03-29761.00774.00740.00773.001610012282200
2016-03-28787.00792.00782.00792.002230017559100
2016-03-25792.00792.00785.00788.001520011999000
2016-03-24792.00795.00786.00790.001400011082700
2016-03-23796.00796.00792.00795.0055004370100
2016-03-22785.00798.00785.00796.0099007849900
2016-03-18793.00793.00782.00789.001630012868000
2016-03-17799.00802.00781.00793.001340010624400
2016-03-16794.00800.00793.00795.0062004942900
2016-03-15791.00800.00791.00796.0061004858300
2016-03-14795.00800.00789.00791.002020016057500
2016-03-11778.00799.00773.00797.003040023837100
2016-03-10779.00786.00778.00785.0064005008100
2016-03-09775.00783.00774.00774.001620012579600
2016-03-08775.00785.00775.00779.00124009663800
2016-03-07779.00785.00777.00777.001640012795100
2016-03-04770.00780.00767.00780.00120009274700
2016-03-03762.00773.00761.00773.0076005840600
2016-03-02764.00771.00761.00763.0098007521100
2016-03-01740.00753.00740.00751.0065004862600
2016-02-29757.00765.00744.00744.00122009210300
2016-02-26765.00765.00755.00757.0068005180800
2016-02-25758.00766.00753.00766.002390018173000
2016-02-24743.00757.00743.00748.00119008914000
2016-02-23748.00751.00742.00742.0077005745800
2016-02-22749.00750.00745.00747.0091006810300
2016-02-19763.00766.00734.00748.002050015421800
2016-02-18749.00757.00739.00754.001470011032800
2016-02-17742.00748.00732.00737.00113008337300
2016-02-16751.00757.00740.00741.001710012768300
2016-02-15762.00762.00745.00752.0083006244300
2016-02-12759.00760.00729.00735.002160016101200
2016-02-10783.00783.00767.00767.00105008138400
2016-02-09781.00799.00775.00781.0056004389400
2016-02-08785.00799.00785.00796.0037002927800
2016-02-05785.00795.00785.00789.0048003789900
2016-02-04802.00802.00786.00790.0094007447100
2016-02-03795.00809.00795.00803.0075006003200
2016-02-02806.00808.00800.00808.0047003787300
2016-02-01804.00808.00794.00806.001250010048800
2016-01-29793.00799.00762.00798.002390018632900
2016-01-28812.00812.00800.00807.0049003945100
2016-01-27807.00814.00803.00812.0054004373800
2016-01-26803.00805.00797.00797.0040003200500
2016-01-25813.00814.00804.00808.00120009733400
2016-01-22777.00790.00771.00790.00112008758600
2016-01-21776.00787.00770.00770.00122009480800
2016-01-20813.00813.00783.00784.001870014991100
2016-01-19804.00812.00793.00798.0097007770400
2016-01-18795.00801.00790.00799.0052004144200
2016-01-15802.00807.00802.00803.0060004823800
2016-01-14806.00806.00795.00797.001290010298600
2016-01-13794.00819.00794.00806.0062005006700
2016-01-12806.00814.00794.00794.001290010339900
2016-01-08807.00826.00804.00812.001340010868200
2016-01-07827.00833.00813.00815.0097007944100
2016-01-06837.00839.00818.00828.001340011083700
2016-01-05831.00856.00829.00842.0096008070600
2016-01-04848.00848.00835.00835.0061005114100
2015-12-30855.00856.00844.00850.0045003831800
2015-12-29845.00849.00829.00849.0065005483100
2015-12-28840.00840.00827.00839.0055004599500
2015-12-25838.00838.00820.00825.001270010550900
2015-12-24836.00837.00826.00832.0061005070100
2015-12-22839.00845.00832.00835.00111009300000
2015-12-21834.00848.00830.00838.001480012380300
2015-12-18838.00840.00817.00834.004750039542300
2015-12-17856.00861.00838.00841.003680031124400
2015-12-16844.00854.00844.00854.001730014680700
2015-12-15853.00857.00842.00842.0095008064600
2015-12-14846.00888.00844.00854.001340011436100
2015-12-11856.00863.00846.00850.003280028045600
2015-12-10842.00860.00842.00850.001270010789600
2015-12-09859.00862.00846.00855.001570013409000
2015-12-08863.00866.00856.00856.00108009288000
2015-12-07866.00876.00865.00865.00105009109700
2015-12-04868.00875.00864.00866.001170010159800
2015-12-03880.00884.00854.00879.003440030153000
2015-12-02889.00890.00883.00888.001440012781800
2015-12-01891.00895.00885.00893.001530013616700
2015-11-30887.00897.00878.00891.002020018019700
2015-11-27892.00894.00885.00891.001250011117600

   ※ 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