[7458 東証1部] 第一興商 日足 時系列データ

[7458 東証1部] 第一興商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-265340.005380.005290.005370.00162600869466000
2017-06-235380.005460.005380.005400.0080800436606000
2017-06-225470.005470.005390.005420.0098200532346000
2017-06-215440.005500.005430.005460.00128500702017000
2017-06-205450.005450.005400.005410.00106600577633000
2017-06-195350.005430.005350.005430.0096300521075000
2017-06-165330.005340.005280.005330.002121001127068000
2017-06-155160.005280.005160.005260.00186700976063000
2017-06-145140.005170.005120.005140.00141200725141000
2017-06-135020.005100.004995.005090.00134800683215500
2017-06-125050.005070.005010.005050.00151500763196000
2017-06-095050.005120.005050.005120.00179100910530000
2017-06-085260.005270.005130.005150.00138800718737000
2017-06-075300.005330.005210.005260.00135400711552000
2017-06-065360.005390.005340.005360.0087600469876000
2017-06-055290.005410.005280.005390.0085400458557000
2017-06-025410.005410.005300.005330.00143600766739000
2017-06-015350.005410.005340.005410.0081300438486000
2017-05-315390.005390.005320.005350.0083800447769000
2017-05-305330.005370.005320.005340.0091400488239000
2017-05-295290.005340.005290.005320.0069300368578000
2017-05-265360.005360.005230.005280.00160600845995000
2017-05-255320.005400.005320.005360.00111000595430000
2017-05-245360.005360.005290.005320.0095100505068000
2017-05-235380.005390.005320.005340.00113800608971000
2017-05-225270.005340.005260.005340.0055600295721000
2017-05-195290.005300.005230.005260.00134500708080000
2017-05-185220.005340.005180.005270.00152700803008000
2017-05-175210.005230.005170.005230.00150500784213000
2017-05-165050.005260.005050.005250.002740001429530000
2017-05-154950.005040.004935.005040.00112900565411000
2017-05-124925.004965.004915.004955.0077600383593000
2017-05-115000.005000.004940.004955.0068200338387500
2017-05-104960.005020.004950.004975.00149800747169500
2017-05-094925.004940.004905.004930.00103900511669000
2017-05-084870.004935.004850.004920.00128900633071000
2017-05-024835.004875.004820.004870.00102900499344000
2017-05-014780.004820.004770.004820.0075600362842500
2017-04-284755.004840.004725.004835.00207800998057500
2017-04-274700.004755.004700.004755.0067400319470500
2017-04-264730.004745.004700.004745.00103500489479000
2017-04-254700.004735.004675.004735.00114600540025500
2017-04-244645.004720.004640.004720.00142900670278000
2017-04-214600.004610.004575.004605.0065200299788500
2017-04-204560.004590.004540.004585.0074800342238000
2017-04-194515.004600.004515.004590.00119000545163000
2017-04-184510.004535.004500.004515.0053200240240000
2017-04-174450.004510.004445.004495.0069800313601000
2017-04-144500.004500.004445.004450.0093000415457000
2017-04-134460.004515.004430.004510.00106700478245500
2017-04-124490.004495.004450.004460.00128500573448000
2017-04-114420.004535.004420.004510.00166500749721500
2017-04-104465.004480.004435.004445.0088100392303500
2017-04-074445.004480.004420.004450.00129500575885500
2017-04-064480.004490.004395.004410.00128500567917000
2017-04-054475.004505.004460.004485.00146900658662000
2017-04-044470.004505.004440.004455.00127100567602500
2017-04-034470.004535.004465.004510.00117500529106500
2017-03-314485.004540.004465.004465.00155700700396000
2017-03-304480.004505.004445.004455.00124600557602000
2017-03-294545.004555.004515.004550.00100700457546000
2017-03-284540.004600.004540.004600.002645001208135500
2017-03-274590.004605.004545.004555.00121000553008500
2017-03-244595.004640.004565.004615.00107500495387500
2017-03-234605.004615.004560.004580.00115600530238500
2017-03-224635.004680.004620.004620.0087400405160500
2017-03-214665.004690.004645.004675.0095700447319000
2017-03-174680.004700.004645.004680.0088800414875500
2017-03-164675.004705.004675.004690.0062400292574000
2017-03-154690.004745.004685.004710.0076100358845500
2017-03-144735.004745.004690.004690.0076300359019500
2017-03-134700.004730.004670.004705.0069200325832500
2017-03-104675.004705.004650.004695.00149800701653000
2017-03-094640.004640.004575.004610.00120700555914000
2017-03-084645.004655.004575.004645.00123300569229000
2017-03-074625.004650.004600.004635.00123000569486500
2017-03-064640.004640.004610.004615.0073900341439000
2017-03-034675.004680.004610.004625.0099400460670000
2017-03-024700.004720.004640.004660.00133300621436000
2017-03-014685.004700.004630.004690.00127800596674500
2017-02-284675.004715.004660.004660.00174000814841500
2017-02-274700.004750.004685.004730.0089300422283500
2017-02-244745.004770.004725.004750.0098100466028000
2017-02-234800.004840.004750.004790.0097900468455500
2017-02-224710.004770.004685.004765.00116400551360000
2017-02-214735.004765.004725.004745.0092000436016000
2017-02-204725.004770.004705.004735.00117800557625000
2017-02-174730.004735.004680.004725.00124400586681000
2017-02-164730.004745.004710.004730.00102800486353500
2017-02-154715.004770.004705.004730.00136800647617500
2017-02-144725.004785.004720.004730.002154001021659500
2017-02-134700.004800.004690.004750.002665001267885500
2017-02-104510.004570.004460.004560.00163400740543500
2017-02-094435.004465.004405.004455.0085400379710000
2017-02-084400.004450.004395.004450.0066800295995000
2017-02-074405.004430.004380.004400.00103000452805500
2017-02-064440.004450.004395.004425.0070100309734500
2017-02-034400.004435.004330.004380.00175800769004000
2017-02-024475.004490.004405.004415.00100800446923000
2017-02-014430.004475.004405.004460.00104200462727500
2017-01-314480.004525.004465.004485.00139200624614000
2017-01-304500.004535.004495.004520.0067900306804500
2017-01-274550.004565.004515.004520.0060100272639500
2017-01-264520.004550.004485.004540.0090400409176000
2017-01-254490.004510.004425.004480.00162600728729500
2017-01-244415.004475.004375.004460.00165200733579000
2017-01-234510.004520.004475.004480.0083900376500000
2017-01-204525.004560.004475.004550.00117600533349500
2017-01-194595.004600.004565.004575.0085700392455000
2017-01-184600.004600.004530.004555.00104000473870000
2017-01-174640.004655.004575.004590.00104800481655000
2017-01-164725.004740.004670.004695.0071200334010000
2017-01-134720.004780.004705.004725.00125500595682500
2017-01-124755.004755.004690.004700.00110400520377000
2017-01-114745.004745.004695.004705.0068500323182000
2017-01-104800.004800.004730.004750.00114700545841000
2017-01-064710.004840.004710.004805.002307001108208500
2017-01-054690.004745.004670.004715.00126900596970500
2017-01-044620.004680.004620.004655.00123200573078000
2016-12-304600.004645.004575.004620.0091700423158500
2016-12-294600.004600.004530.004550.0092900423470500
2016-12-284600.004635.004570.004625.0074500343968500
2016-12-274600.004620.004570.004575.0098000449175500
2016-12-264540.004570.004520.004545.0077000350362500
2016-12-224455.004525.004455.004515.00122500551976000
2016-12-214565.004565.004480.004500.0080800364152500
2016-12-204540.004580.004520.004560.00103000469416500
2016-12-194480.004555.004480.004540.00134100608529000
2016-12-164490.004500.004445.004460.00132300590813500
2016-12-154390.004440.004350.004410.00178400785922000
2016-12-144485.004495.004380.004390.00187700828327000
2016-12-134465.004550.004465.004515.00207700937133000
2016-12-124425.004465.004390.004450.00141200626141000
2016-12-094420.004480.004400.004450.00137700612104500
2016-12-084450.004465.004380.004425.00125000551537500
2016-12-074385.004405.004345.004395.0085300373737500
2016-12-064400.004405.004335.004380.00175500766485000
2016-12-054390.004445.004370.004395.00143700631341000
2016-12-024530.004550.004465.004475.00140500630857000
2016-12-014500.004570.004490.004545.00208800948494500
2016-11-304435.004475.004420.004465.002453001091109500
2016-11-294425.004480.004410.004435.003036001347279500
2016-11-284400.004500.004385.004490.00144700644379000
2016-11-254505.004505.004420.004455.00125100556751000
2016-11-244505.004515.004475.004500.0096400433632000
2016-11-224475.004495.004440.004490.00142400637289500
2016-11-214430.004475.004425.004475.00122900547006000
2016-11-184425.004435.004380.004430.00153600677790500
2016-11-174300.004395.004285.004350.00191100829159500
2016-11-164285.004295.004245.004275.002571001098384000
2016-11-154310.004310.004190.004230.002879001216896000
2016-11-144380.004390.004350.004380.00225600986069000
2016-11-114445.004455.004290.004315.002631001145474000
2016-11-104500.004540.004465.004515.00211100948983000
2016-11-094500.004530.004175.004340.003616001587944500
2016-11-084590.004705.004510.004550.003277001503449000
2016-11-074440.004485.004400.004450.00189200840560000
2016-11-044385.004455.004385.004435.00211300934658500
2016-11-024495.004510.004460.004485.00168100753006500
2016-11-014520.004575.004495.004565.002281001037004500
2016-10-314550.004580.004510.004565.00114300520321500
2016-10-284510.004555.004480.004545.003361001523463500
2016-10-274480.004530.004480.004510.00133000599642500
2016-10-264450.004480.004435.004470.00135600604800500
2016-10-254410.004430.004400.004425.0092400408340500
2016-10-244330.004395.004320.004375.0089500390903000
2016-10-214370.004375.004320.004330.00114600497480000
2016-10-204270.004315.004260.004300.00173400744755500
2016-10-194270.004270.004215.004255.00233100988354000
2016-10-184205.004275.004175.004250.00170000721348500
2016-10-174120.004220.004120.004220.00191000799807500
2016-10-144090.004140.004085.004120.00130000535024000
2016-10-134040.004100.004040.004090.00144100587624000
2016-10-124050.004085.004005.004045.00191400773769000
2016-10-114085.004105.004075.004090.00112000458026000
2016-10-074100.004135.004075.004105.00135300554367500
2016-10-064130.004160.004105.004135.0070400291200500
2016-10-054120.004120.004080.004120.00158200649652000
2016-10-044140.004140.004085.004105.0090800372844000
2016-10-034115.004140.004055.004120.00102000419946000
2016-09-304080.004145.004065.004115.00114400470922000
2016-09-294135.004165.004115.004125.00138300571602000
2016-09-284090.004135.004070.004130.00176100723556500
2016-09-274080.004140.004020.004135.003538001448848000
2016-09-264125.004135.004095.004105.00144900596904000
2016-09-234035.004110.004015.004090.00213500869451000
2016-09-213925.004045.003915.004045.00187900749440000
2016-09-203935.004000.003910.003960.002945001164613500
2016-09-163985.003985.003860.003925.0013633005346489000
2016-09-154010.004045.003960.003965.00142300567255000
2016-09-144025.004060.004015.004035.00122600494624500
2016-09-134030.004070.004010.004045.00180500730339000
2016-09-123980.004015.003940.003995.00196200783257500
2016-09-094005.004040.004005.004015.002691001082218000
2016-09-084120.004125.004020.004075.002708001100163000
2016-09-074175.004200.004140.004170.00168800704055500
2016-09-064145.004275.004145.004235.00210400892586500
2016-09-054150.004150.004110.004130.00135700560664000
2016-09-024045.004125.004030.004105.002486001012495000
2016-09-014010.004045.003960.004000.002688001074068500
2016-08-313975.004015.003940.004005.00148700592269000
2016-08-303960.003985.003915.003975.00249200983725500
2016-08-294005.004035.003925.003970.00159200631392000
2016-08-263995.004005.003965.003990.00114100455209500
2016-08-254025.004055.003990.004020.00101700408835000
2016-08-244015.004020.003950.004015.00101600405667500
2016-08-233905.004015.003905.003990.00241300956781000
2016-08-223935.004075.003920.003955.00206600815793000
2016-08-194080.004085.003940.004005.00184900739096000
2016-08-184100.004160.004095.004105.0097300402007500
2016-08-174155.004165.004070.004110.00222500913632000
2016-08-164180.004215.004160.004190.00120500505130000
2016-08-154230.004260.004095.004160.00150400626911000
2016-08-124285.004300.004240.004245.00112500479904000
2016-08-104165.004290.004125.004255.00217100918282000
2016-08-094405.004445.004165.004235.003142001344237500
2016-08-084320.004400.004215.004265.00216400924764500
2016-08-054340.004355.004230.004315.00161500694062000
2016-08-044370.004370.004255.004320.002338001004295000
2016-08-034500.004505.004370.004385.002512001115020500
2016-08-024570.004670.004570.004640.00159700739975500
2016-08-014645.004700.004570.004690.00152700710786000
2016-07-294685.004725.004645.004710.00201800947115500
2016-07-284675.004740.004645.004705.0096200451308000
2016-07-274770.004770.004670.004695.00137700647754000
2016-07-264715.004810.004715.004725.00113500538905000
2016-07-254760.004835.004710.004765.00185500888072500
2016-07-224580.004700.004580.004700.00112400524447500
2016-07-214695.004720.004575.004630.00121600563614500
2016-07-204550.004700.004550.004690.00170300790745000
2016-07-194470.004560.004450.004550.00192300867826000
2016-07-154360.004445.004350.004400.00194800857316000
2016-07-144275.004370.004270.004310.00111200480086000
2016-07-134340.004340.004245.004250.00108000462186500
2016-07-124305.004345.004240.004240.00172200735717000
2016-07-114325.004400.004240.004270.00165900713691000
2016-07-084400.004450.004295.004295.00112900491526000
2016-07-074445.004465.004340.004390.00131800578927000
2016-07-064385.004500.004385.004465.00157400701219500
2016-07-054430.004500.004380.004480.00160600716492500
2016-07-044325.004420.004295.004415.00120700529061500
2016-07-014280.004320.004255.004295.00119200511216000
2016-06-304345.004345.004265.004295.0098200422628000
2016-06-294290.004370.004285.004355.0099000429385000
2016-06-284130.004285.004115.004240.00104100440264000
2016-06-274130.004245.004120.004180.00106500445094500
2016-06-244250.004250.003925.003990.00115800470033500
2016-06-234275.004275.004190.004225.0059600251641000
2016-06-224210.004275.004205.004245.0077200327260500
2016-06-214230.004270.004180.004255.00111900474176500

   ※ 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