[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 
2017-10-235390.005390.005300.005320.0073200389651000
2017-10-205300.005370.005270.005350.0089800478938000
2017-10-195360.005390.005310.005310.00119300637507000
2017-10-185310.005350.005290.005350.00172300917462000
2017-10-175250.005280.005240.005280.00106400559792000
2017-10-165350.005350.005280.005300.00103200548331000
2017-10-135310.005330.005280.005320.00117600624969000
2017-10-125310.005330.005260.005300.0099700528695000
2017-10-115280.005310.005270.005310.0072300382614000
2017-10-105280.005330.005270.005300.00110300584161000
2017-10-065350.005360.005270.005310.00109100579101000
2017-10-055430.005430.005360.005370.0086100463719000
2017-10-045400.005410.005350.005390.00106900574494000
2017-10-035350.005440.005330.005380.00154800834176000
2017-10-025380.005400.005290.005320.0092100490554000
2017-09-295390.005460.005360.005380.00138200744838000
2017-09-285170.005330.005140.005320.00159600841546000
2017-09-275240.005250.005160.005170.00160300833425000
2017-09-265330.005370.005260.005300.003040001615949000
2017-09-255230.005350.005170.005330.002582001358853000
2017-09-225200.005210.005120.005170.00159700824279000
2017-09-215210.005210.005120.005190.002537001313788000
2017-09-205370.005380.005200.005220.001975001038830000
2017-09-195370.005400.005310.005370.00146400785460000
2017-09-155340.005360.005310.005320.00158000841911000
2017-09-145370.005370.005330.005340.00103500552846000
2017-09-135360.005420.005320.005370.00112000601765000
2017-09-125390.005400.005350.005360.0068900369744000
2017-09-115380.005400.005360.005380.0099500535339000
2017-09-085340.005400.005320.005330.00103200551707000
2017-09-075280.005370.005280.005340.0074000394943000
2017-09-065210.005280.005140.005280.0095900502830000
2017-09-055320.005320.005250.005260.0097300513112000
2017-09-045370.005380.005280.005280.0084900450207000
2017-09-015370.005430.005350.005380.00136600735580000
2017-08-315320.005340.005300.005330.0063800339722000
2017-08-305300.005360.005290.005350.00141100754258000
2017-08-295280.005320.005250.005300.0070300372009000
2017-08-285370.005390.005280.005290.00136100722459000
2017-08-255370.005370.005310.005350.0055600297088000
2017-08-245330.005390.005330.005370.0074700401110000
2017-08-235370.005400.005320.005380.0088400474803000
2017-08-225350.005380.005340.005340.0062000331819000
2017-08-215400.005420.005370.005380.0064100345506000
2017-08-185420.005440.005400.005420.0070100379968000
2017-08-175480.005530.005470.005470.0048300264920000
2017-08-165490.005520.005470.005490.0079300435633000
2017-08-155470.005540.005450.005500.00134700740182000
2017-08-145550.005580.005480.005490.00118500653650000
2017-08-105540.005570.005520.005570.0076900426786000
2017-08-095600.005660.005500.005540.00154100856284000
2017-08-085690.005710.005530.005560.00166400929284000
2017-08-075540.005580.005480.005510.0095500528883000
2017-08-045480.005530.005460.005470.00132500727189000
2017-08-035410.005500.005370.005460.00171500936426000
2017-08-025310.005390.005310.005360.00128800689845000
2017-08-015320.005380.005280.005310.0062400331852000
2017-07-315360.005360.005290.005310.00119100634370000
2017-07-285250.005310.005220.005300.00100500530039000
2017-07-275230.005320.005230.005260.00104300550690000
2017-07-265280.005300.005260.005290.0073600388822000
2017-07-255320.005320.005250.005260.0062700330686000
2017-07-245320.005340.005280.005330.0053600284706000
2017-07-215380.005390.005340.005360.0043400232759000
2017-07-205400.005450.005390.005400.0064300348375000
2017-07-195340.005420.005340.005390.00128200690909000
2017-07-185300.005390.005260.005340.00117100624354000
2017-07-145280.005350.005270.005350.0087800467589000
2017-07-135360.005360.005320.005330.0060500322900000
2017-07-125350.005370.005260.005280.0094000499071000
2017-07-115220.005330.005190.005330.00175500928534000
2017-07-105190.005230.005120.005220.00133500692593000
2017-07-075100.005140.005080.005110.0089000454500000
2017-07-065100.005140.005070.005130.00164600840144000
2017-07-055110.005130.005030.005120.002078001056951000
2017-07-045230.005240.005120.005160.00119600617241000
2017-07-035270.005270.005210.005240.0070100367234000
2017-06-305320.005320.005220.005270.00125200658710000
2017-06-295370.005370.005240.005290.002218001172753000
2017-06-285350.005390.005290.005300.0082100437951000
2017-06-275380.005420.005300.005400.002017001085399000
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

   ※ 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