[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 
2017-05-30799.00801.00799.00801.0037002961200
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
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

   ※ 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