[7466 東証1部] SPK 日足 時系列データ

[7466 東証1部] SPK (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213120.003145.003110.003110.00360011245000
2017-11-203100.003125.003080.003110.00540016750000
2017-11-173115.003150.003100.003100.00350010923000
2017-11-163090.003130.003075.003110.00480014893000
2017-11-153185.003200.003080.003085.00610019057000
2017-11-143215.003240.003215.003240.00530017112500
2017-11-133215.003225.003190.003220.00330010594500
2017-11-103220.003225.003190.003215.00430013810000
2017-11-093220.003270.003200.003270.00780025217000
2017-11-083175.003235.003170.003230.00690022144000
2017-11-073255.003255.003215.003240.0029009383000
2017-11-063230.003265.003230.003255.00340011042000
2017-11-023235.003260.003205.003255.00370011971500
2017-11-013285.003285.003230.003230.00490015925000
2017-10-313205.003290.003185.003285.00780025267000
2017-10-303200.003220.003180.003205.00930029781500
2017-10-273170.003200.003170.003180.00390012408500
2017-10-263180.003200.003145.003170.001100034960000
2017-10-253260.003260.003180.003200.001360043709000
2017-10-243280.003295.003260.003285.001030033774500
2017-10-233185.003275.003185.003275.00880028555500
2017-10-203225.003225.003180.003185.00610019490000
2017-10-193215.003240.003195.003220.00570018309000
2017-10-183240.003250.003205.003220.00620020039500
2017-10-173190.003210.003175.003205.00500015976500
2017-10-163195.003200.003175.003190.00510016279000
2017-10-133175.003175.003155.003170.00520016464500
2017-10-123145.003160.003145.003160.0019005992000
2017-10-113165.003165.003130.003140.00450014149000
2017-10-103175.003175.003145.003165.0024007571500
2017-10-063180.003180.003150.003150.0019005997500
2017-10-053150.003175.003150.003155.0015004731500
2017-10-043160.003160.003130.003150.00610019197500
2017-10-033200.003200.003180.003190.0029009251500
2017-10-023200.003200.003130.003190.00450014221500
2017-09-293190.003190.003120.003155.00340010714000
2017-09-283100.003230.003100.003190.00740023578500
2017-09-273095.003095.003080.003095.0020006176500
2017-09-263075.003115.003075.003105.001050032547000
2017-09-253140.003150.003065.003120.00570017780500
2017-09-223095.003125.003005.003005.00870026675500
2017-09-212980.003050.002980.003020.00510015326400
2017-09-202948.002969.002948.002969.00460013618700
2017-09-192940.002950.002940.002944.00550016213500
2017-09-152923.002937.002914.002937.00390011421300
2017-09-142926.002926.002900.002923.0031009042900
2017-09-132929.002929.002915.002921.0031009055300
2017-09-122920.002929.002916.002929.0023006722700
2017-09-112929.002930.002901.002912.0031009049900
2017-09-082890.002914.002890.002908.00400011573700
2017-09-072900.002902.002877.002894.0027007821600
2017-09-062859.002901.002852.002896.00610017581200
2017-09-052920.002920.002865.002865.0032009246100
2017-09-042915.002940.002915.002924.00450013183400
2017-09-012933.002939.002917.002933.00440012900500
2017-08-312940.002950.002897.002933.00760022363700
2017-08-302938.002942.002906.002942.00500014629700
2017-08-292937.002937.002896.002908.00360010500900
2017-08-282918.002940.002918.002940.0034009954000
2017-08-252940.002946.002930.002932.00360010572000
2017-08-242902.002936.002902.002930.0033009631600
2017-08-232945.002945.002900.002900.00400011707500
2017-08-222910.002916.002851.002895.00430012442400
2017-08-212898.002929.002892.002913.00550015976500
2017-08-182905.002941.002880.002895.00750021821800
2017-08-172943.002943.002901.002935.00410012035900
2017-08-162941.002941.002905.002924.00380011128200
2017-08-152893.002928.002886.002918.00670019478100
2017-08-142879.002892.002840.002857.00810023277700
2017-08-102889.002889.002858.002879.00410011777100
2017-08-092875.002875.002857.002863.00400011458700
2017-08-082830.002879.002790.002875.00730020825700
2017-08-072930.002945.002758.002840.001920054777400
2017-08-042910.002926.002886.002922.00350010194600
2017-08-032910.002910.002900.002907.00550015984300
2017-08-022935.002935.002909.002911.00640018673500
2017-08-012942.002942.002882.002909.00500014563900
2017-07-312939.002948.002881.002923.00870025367600
2017-07-282922.002922.002882.002910.00550015946900
2017-07-272950.002950.002922.002922.00920027066900
2017-07-262950.002980.002896.002928.00820023993200
2017-07-252890.002916.002864.002906.00890025743600
2017-07-242891.002900.002832.002896.002410069339200
2017-07-212860.002940.002812.002919.002620075802500
2017-07-202884.002895.002808.002827.001500042824500
2017-07-192750.002900.002750.002834.002930082850800
2017-07-182710.002720.002704.002711.00400010840600
2017-07-142720.002720.002690.002695.0030008122700
2017-07-132697.002697.002662.002672.0014003745100
2017-07-122664.002677.002660.002670.0014003736800
2017-07-112641.002669.002641.002653.00490013020700
2017-07-102643.002674.002643.002655.0023006117700
2017-07-072672.002692.002643.002643.00740019704100
2017-07-062667.002694.002667.002690.00380010203600
2017-07-052665.002699.002655.002684.00490013129100
2017-07-042676.002700.002676.002693.00600016146100
2017-07-032700.002700.002671.002676.00520014009400
2017-06-302663.002663.002613.002654.00530014028700
2017-06-292660.002660.002648.002651.0019005038000
2017-06-282670.002670.002645.002656.0028007425100
2017-06-272672.002684.002646.002664.00590015705400
2017-06-262652.002666.002640.002651.00480012730600
2017-06-232629.002655.002629.002644.0021005556100
2017-06-222636.002640.002630.002640.0022005799600
2017-06-212626.002650.002625.002633.0026006851900
2017-06-202602.002638.002602.002626.00410010764000
2017-06-192610.002614.002596.002602.0038009909000
2017-06-162607.002607.002576.002602.00520013488500
2017-06-152610.002617.002589.002590.0030007797300
2017-06-142603.002625.002602.002610.0026006787700
2017-06-132583.002643.002583.002609.00480012513100
2017-06-122589.002633.002589.002616.0013003395400
2017-06-092575.002622.002575.002614.00630016305100
2017-06-082629.002649.002602.002610.00740019346100
2017-06-072645.002650.002611.002641.00650017112100
2017-06-062641.002667.002641.002645.00480012725500
2017-06-052663.002694.002652.002668.0027007214600
2017-06-022655.002669.002639.002668.00430011430100
2017-06-012670.002670.002606.002639.00400010527400
2017-05-312700.002700.002628.002628.00620016572900
2017-05-302675.002675.002636.002650.0027007177700
2017-05-292674.002678.002674.002675.0010002676700
2017-05-262723.002723.002680.002681.00460012392100
2017-05-252719.002725.002682.002723.00510013839200
2017-05-242683.002715.002683.002714.0035009445100
2017-05-232676.002682.002625.002669.0036009582500
2017-05-222670.002681.002665.002675.0014003741900
2017-05-192670.002672.002652.002672.0026006927000
2017-05-182653.002674.002625.002674.00440011675300
2017-05-172708.002712.002686.002710.0037009996300
2017-05-162680.002708.002676.002708.0032008615500
2017-05-152700.002700.002669.002688.0035009415900
2017-05-122698.002712.002620.002703.00920024711100
2017-05-112673.002700.002658.002698.00460012376500
2017-05-102669.002679.002664.002673.00640017094400
2017-05-092649.002676.002625.002669.00880023348600
2017-05-082588.002649.002581.002649.001350035316800
2017-05-022570.002590.002559.002575.00570014694100
2017-05-012551.002567.002550.002567.0023005879700
2017-04-282567.002569.002522.002553.00430010983200
2017-04-272500.002570.002490.002569.002060051864100
2017-04-262490.002499.002486.002490.0022005478300
2017-04-252472.002490.002466.002478.00770019059200
2017-04-242430.002453.002400.002453.0038009235000
2017-04-212409.002435.002409.002428.0040009705600
2017-04-202400.002423.002400.002407.0026006268100
2017-04-192400.002458.002400.002400.00650015633700
2017-04-182415.002431.002415.002422.00590014295200
2017-04-172400.002412.002395.002407.00430010328800
2017-04-142401.002406.002386.002400.001510036233500
2017-04-132411.002413.002385.002406.00520012512200
2017-04-122480.002480.002420.002437.00830020244400
2017-04-112485.002500.002485.002485.00670016680900
2017-04-102486.002529.002486.002486.00500012492600
2017-04-072501.002510.002466.002484.00570014165400
2017-04-062540.002565.002480.002496.001660042111500
2017-04-052523.002523.002440.002473.00700017299500
2017-04-042562.002562.002546.002552.00400010201700
2017-04-032550.002572.002541.002550.00460011735200
2017-03-312578.002580.002540.002540.00650016561300
2017-03-302596.002596.002560.002560.0032008236500
2017-03-292583.002599.002570.002599.00400010343400
2017-03-282563.002594.002555.002594.00650016733800
2017-03-272562.002569.002557.002563.0031007943600
2017-03-242573.002584.002553.002561.0018004622900
2017-03-232553.002571.002552.002556.0029007423900
2017-03-222572.002581.002555.002555.0035008984900
2017-03-212575.002595.002575.002592.0020005178400
2017-03-172571.002575.002567.002568.0027006938100
2017-03-162570.002580.002570.002578.00430011074600
2017-03-152596.002596.002577.002585.0021005421700
2017-03-142581.002596.002581.002596.0028007250700
2017-03-132570.002599.002570.002581.00560014485400
2017-03-102594.002595.002556.002570.00900023222600
2017-03-092552.002570.002550.002555.00530013551000
2017-03-082540.002540.002525.002540.0028007092800
2017-03-072540.002541.002525.002528.0025006330400
2017-03-062558.002558.002520.002544.0030007629500
2017-03-032550.002595.002524.002570.00560014376500
2017-03-022578.002578.002550.002555.0033008440800
2017-03-012596.002596.002555.002560.00450011528000
2017-02-282553.002586.002553.002573.0028007206000
2017-02-272570.002589.002550.002552.00460011778100
2017-02-242600.002600.002532.002570.00480012296700
2017-02-232620.002620.002559.002597.00450011682000
2017-02-222565.002620.002565.002585.001190030880400
2017-02-212519.002550.002519.002550.0034008635800
2017-02-202530.002541.002515.002528.0018004551300
2017-02-172545.002545.002520.002541.00510012930700
2017-02-162520.002549.002507.002546.00900022841700
2017-02-152519.002525.002510.002519.00750018887000
2017-02-142479.002509.002479.002496.00670016731600
2017-02-132453.002500.002439.002481.00580014377600
2017-02-102438.002475.002433.002458.00610014956600
2017-02-092440.002440.002431.002438.0012002923100
2017-02-082432.002443.002430.002443.0032007786700
2017-02-072430.002453.002430.002436.00620015129600
2017-02-062456.002459.002431.002445.00450011005700
2017-02-032449.002476.002445.002456.00720017657200
2017-02-022450.002450.002440.002448.00410010037600
2017-02-012450.002453.002433.002450.001010024731900
2017-01-312450.002510.002426.002492.002330057184900
2017-01-302482.002500.002482.002492.00510012701700
2017-01-272505.002518.002494.002516.001260031566600
2017-01-262430.002500.002421.002494.001860045872800
2017-01-252421.002440.002420.002420.001080026193500
2017-01-242449.002449.002415.002419.00710017204500
2017-01-232417.002424.002415.002415.00860020783000
2017-01-202416.002436.002415.002421.001400033885700
2017-01-192412.002417.002405.002417.00770018591000
2017-01-182409.002412.002360.002412.001230029432400
2017-01-172417.002417.002400.002408.00560013474900
2017-01-162406.002413.002405.002406.0037008908600
2017-01-132405.002415.002405.002406.00700016849300
2017-01-122412.002415.002405.002409.00820019753400
2017-01-112406.002412.002405.002408.00830019990400
2017-01-102409.002415.002406.002406.001170028185500
2017-01-062400.002411.002400.002408.001580038038100
2017-01-052417.002418.002403.002409.00820019760200
2017-01-042385.002418.002370.002410.001380033118900
2016-12-302361.002388.002361.002385.00560013317100
2016-12-292377.002389.002286.002385.002820066384800
2016-12-282375.002391.002375.002380.00750017869000
2016-12-272360.002380.002355.002372.00970022973100
2016-12-262349.002361.002346.002357.001130026581300
2016-12-222285.002319.002275.002319.00440010122400
2016-12-212336.002336.002295.002314.00530012251800
2016-12-202337.002338.002324.002338.0029006764700
2016-12-192360.002367.002324.002344.00790018506100
2016-12-162386.002386.002342.002373.00430010185600
2016-12-152387.002387.002365.002386.00590014057300
2016-12-142369.002387.002360.002379.00830019729600
2016-12-132315.002374.002315.002345.001070025089300
2016-12-122284.002306.002276.002306.001000022947600
2016-12-092287.002287.002261.002280.001180026901100
2016-12-082228.002274.002224.002265.00810018288400
2016-12-072274.002274.002240.002254.00610013752500
2016-12-062217.002265.002217.002261.00630014186200
2016-12-052233.002233.002200.002216.0044009745100
2016-12-022244.002244.002224.002226.001080024131300
2016-12-012204.002217.002200.002209.00840018556600
2016-11-302198.002207.002195.002205.00500011008600
2016-11-292189.002195.002181.002195.0038008330100
2016-11-282193.002193.002166.002192.0038008292900
2016-11-252184.002189.002169.002188.00600013092800
2016-11-242178.002185.002161.002183.0039008490000
2016-11-222170.002177.002150.002174.00870018839200
2016-11-212153.002169.002152.002164.0024005184000
2016-11-182156.002169.002150.002153.0031006684600
2016-11-172168.002168.002135.002151.0022004716900

   ※ 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。 

Twitter