[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 
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
2016-06-204225.004300.004225.004270.0077200329728500
2016-06-174205.004295.004155.004175.00199000836455000
2016-06-164240.004240.004135.004135.0083600348264500
2016-06-154210.004275.004200.004250.0098400417933000
2016-06-144250.004270.004165.004215.00154600650638000
2016-06-134340.004340.004245.004250.00116600498565000
2016-06-104465.004500.004405.004440.00202900902147000
2016-06-094330.004390.004330.004380.00139800610386500
2016-06-084225.004320.004220.004310.00150200642723000
2016-06-074220.004220.004165.004210.0053700225440000
2016-06-064190.004235.004165.004230.0090700380942500
2016-06-034200.004260.004200.004245.00107100453560500
2016-06-024190.004215.004160.004160.0070300293958000
2016-06-014230.004260.004190.004215.00108600458773000
2016-05-314215.004240.004180.004230.00108600458425500
2016-05-304180.004250.004165.004230.0067900286667000
2016-05-274185.004190.004145.004165.0082200342317500
2016-05-264200.004225.004170.004185.0077300324025000
2016-05-254240.004245.004180.004185.0092300388544500
2016-05-244170.004210.004170.004200.00111700468880000
2016-05-234160.004190.004130.004180.00125800523479500
2016-05-204240.004260.004195.004200.00147800622623500
2016-05-194340.004340.004255.004280.00162800697618000
2016-05-184485.004500.004245.004305.003197001386594500
2016-05-174515.004555.004440.004505.00210600947003000
2016-05-164800.004825.004720.004750.0096600459990000
2016-05-134775.004775.004700.004715.0069800330617000
2016-05-124685.004800.004685.004780.0053800255744500
2016-05-114795.004820.004720.004755.0078700374871000
2016-05-104675.004785.004675.004780.0079900379566000
2016-05-094625.004660.004580.004645.0063100292343000
2016-05-064500.004585.004500.004580.0092100419202500
2016-05-024440.004510.004405.004500.00124600556403500
2016-04-284700.004725.004540.004580.0070700326796000
2016-04-274640.004685.004625.004665.0084300392703000
2016-04-264740.004755.004575.004620.00128900598264500
2016-04-254825.004825.004735.004785.00102600490526500
2016-04-224725.004785.004680.004760.00112900534998500
2016-04-214805.004820.004695.004725.0087100412448000
2016-04-204750.004780.004710.004725.0064100303450500
2016-04-194640.004765.004620.004755.00112200529580000
2016-04-184620.004670.004565.004585.0071700330198500
2016-04-154715.004770.004680.004720.0062700295944500
2016-04-144635.004735.004565.004720.00140600656908500
2016-04-134585.004625.004550.004565.0084500386530000
2016-04-124610.004620.004550.004560.0084200385279500
2016-04-114540.004605.004535.004590.0061500281176000
2016-04-084520.004620.004485.004575.00113200516324500
2016-04-074580.004650.004540.004635.0076000350379500
2016-04-064640.004670.004555.004605.0073100335839500
2016-04-054725.004770.004620.004625.0080300375097500
2016-04-044700.004800.004675.004760.0080800383537000
2016-04-014835.004855.004680.004695.00192800910182500
2016-03-315060.005060.004900.004900.00126800626303500
2016-03-304955.005070.004920.005050.00145600730495000
2016-03-294975.004995.004905.004955.00147900733184000
2016-03-284900.004995.004890.004995.002530001249642000
2016-03-254930.004975.004890.004900.00103400508672500
2016-03-244765.004965.004765.004935.002190001074274500
2016-03-234695.004795.004685.004765.00107900511281500
2016-03-224675.004745.004635.004690.00196800921049500
2016-03-184710.004710.004580.004630.00151200699425000
2016-03-174850.004890.004765.004770.00104400502775500
2016-03-164750.004825.004735.004795.00114300547158000
2016-03-154735.004810.004715.004780.0099600475611000
2016-03-144700.004780.004665.004760.00101400480443000
2016-03-114650.004770.004650.004715.00168000789522000
2016-03-104600.004695.004585.004685.00135900634500500
2016-03-094555.004580.004515.004550.0095400433929500
2016-03-084545.004600.004470.004580.00131100596878500
2016-03-074545.004550.004465.004515.0084000378544000
2016-03-044525.004540.004440.004540.00138500624159500
2016-03-034625.004640.004490.004520.00169500769114000
2016-03-024685.004730.004645.004650.00131100613099000
2016-03-014700.004715.004605.004635.00158400736899000
2016-02-294715.004785.004690.004720.00162700769551500
2016-02-264685.004750.004675.004715.00108000508800000
2016-02-254700.004740.004650.004710.0099700468901000
2016-02-244520.004675.004520.004640.00135000623626500
2016-02-234650.004650.004505.004550.00191700873812000
2016-02-224455.004680.004455.004650.00155700719534000
2016-02-194475.004500.004415.004470.00153000683056000
2016-02-184560.004580.004495.004520.00115400522424000
2016-02-174420.004495.004405.004475.00173500772310000
2016-02-164525.004550.004420.004440.00208700933355000
2016-02-154390.004575.004355.004550.00211600946606000
2016-02-124435.004470.004275.004285.002305001002440500
2016-02-104605.004630.004435.004505.002612001179026000
2016-02-094650.004685.004590.004610.002808001299398000
2016-02-084695.004790.004650.004770.00177600842352000
2016-02-054650.004700.004605.004660.00174600812762500
2016-02-044870.004890.004690.004715.002271001079442500
2016-02-034915.004985.004865.004915.002424001191723500
2016-02-025010.005050.004970.005000.002644001323220500
2016-02-014885.005180.004860.005060.004926002492791500
2016-01-294695.004885.004660.004835.009047004310926500
2016-01-284710.004755.004605.004605.00291870013577162000
2016-01-274790.004805.004615.004710.006229002933080500
2016-01-264785.004790.004685.004715.004391002079363000
2016-01-254810.004885.004700.004830.005284002537678000
2016-01-224650.004790.004590.004770.003933001841612500
2016-01-214645.004770.004580.004595.003758001756353500
2016-01-204700.004795.004625.004635.005318002495435000
2016-01-194620.004680.004560.004640.003309001527801000
2016-01-184530.004695.004520.004650.002415001120155500
2016-01-154660.004720.004590.004630.003973001848774000
2016-01-144640.004675.004535.004615.003248001495019500
2016-01-134815.004820.004685.004700.004419002097591000
2016-01-124750.004945.004710.004790.008998004368347500
2016-01-084715.004745.004615.004690.004100001926090500
2016-01-074700.004840.004695.004795.004403002105770500
2016-01-064765.004790.004590.004680.004478002103019000
2016-01-054890.004890.004770.004790.002792001345316500
2016-01-044830.004960.004815.004915.002364001159444000
2015-12-304755.004805.004725.004805.0088200421165000
2015-12-294675.004775.004660.004755.00110900524362000
2015-12-284690.004730.004650.004695.00105400494306000
2015-12-254590.004720.004555.004695.00139400648595500
2015-12-244615.004660.004510.004570.00191700875340000
2015-12-224525.004685.004500.004665.00180600834589500
2015-12-214405.004485.004380.004455.00111700495298000
2015-12-184445.004520.004405.004405.00170700762512500
2015-12-174350.004450.004315.004450.00124100547357000
2015-12-164295.004330.004260.004310.0081300349073500
2015-12-154295.004310.004225.004245.0061200261556000
2015-12-144320.004320.004235.004270.00121000516398500
2015-12-114330.004380.004290.004330.00125300543468000
2015-12-104305.004370.004245.004360.00163500704435500
2015-12-094360.004395.004330.004340.00167400729229500
2015-12-084495.004510.004390.004420.00189900841689000
2015-12-074465.004590.004450.004500.003409001532059000
2015-12-044160.004200.004160.004185.0041600173762000
2015-12-034175.004260.004175.004225.0046600196702500
2015-12-024050.004270.004045.004245.00106000441591000
2015-12-014010.004050.004005.004045.0042800172353000
2015-11-304035.004050.004005.004035.0055800224804500
2015-11-274100.004100.004020.004045.0039800161063500
2015-11-264050.004120.004050.004100.0033000134851000

   ※ 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