[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 
2017-03-282563.002594.002555.002594.00650016733800
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
2016-11-162110.002147.002110.002147.00480010239400
2016-11-152093.002121.002093.002110.00510010744400
2016-11-142131.002131.002101.002107.0040008459500
2016-11-112140.002141.002100.002113.0044009316900
2016-11-102101.002142.002101.002135.00540011490600
2016-11-092125.002126.002051.002080.00580012137800
2016-11-082155.002155.002100.002128.0026005498400
2016-11-072155.002155.002133.002142.0023004935100
2016-11-042137.002150.002134.002139.00570012220000
2016-11-022168.002168.002148.002154.0026005607700
2016-11-012180.002180.002073.002168.00840018132800
2016-10-312175.002175.002165.002169.0041008903100
2016-10-282170.002170.002149.002164.001640035448300
2016-10-272156.002156.002140.002149.00550011806300
2016-10-262099.002163.002097.002156.001040022203700
2016-10-252100.002105.002091.002099.00810016997800
2016-10-242090.002100.002052.002100.00700014647400
2016-10-212100.002100.002086.002096.0040008383200
2016-10-202080.002082.002028.002080.00660013621700
2016-10-192075.002087.002075.002080.0033006867100
2016-10-182100.002100.002036.002075.00620012856100
2016-10-172090.002090.002073.002074.0016003326500
2016-10-142066.002075.002065.002072.0016003312600
2016-10-132055.002071.002035.002068.0020004112800
2016-10-122080.002084.002064.002077.00500010384400
2016-10-112080.002080.002043.002080.0039008086200
2016-10-072079.002080.002050.002080.00510010556600
2016-10-062079.002080.002062.002078.0039008098500
2016-10-052071.002080.002057.002080.00580012046800
2016-10-042079.002080.002067.002080.00650013505100
2016-10-032061.002079.002061.002074.0029006002600
2016-09-302069.002069.002051.002061.0030006184700
2016-09-292045.002072.002040.002069.00530010909900
2016-09-282027.002050.002018.002045.00510010386200
2016-09-272065.002070.002035.002070.001010020765700
2016-09-262070.002070.002038.002054.00610012543400
2016-09-232023.002066.002023.002064.00880018060300
2016-09-211983.002019.001977.002019.00520010383700
2016-09-201977.001999.001977.001981.0026005164700
2016-09-161980.001992.001974.001978.0025004952200
2016-09-151980.001995.001976.001980.0037007327800
2016-09-141983.001985.001979.001982.0013002575500
2016-09-131993.001993.001980.001988.0037007350100
2016-09-121990.001993.001987.001993.0025004974900
2016-09-092008.002008.001981.001990.00510010192300
2016-09-082005.002005.001991.001993.0023004591200
2016-09-072000.002017.001990.002005.0036007195100
2016-09-062014.002015.001986.001991.0014002792000
2016-09-051987.002029.001978.001981.0030005987700
2016-09-022004.002004.001983.001990.0011002188300
2016-09-012014.002014.001995.002004.0011002204700
2016-08-311997.002017.001993.002017.0025005006600
2016-08-302010.002010.001989.002007.0018003597500
2016-08-292023.002023.001978.001997.0030005994500
2016-08-261998.001998.001983.001983.00300597900
2016-08-251990.001991.001970.001988.0024004772500
2016-08-241959.001993.001959.001989.0024004750900
2016-08-231952.001971.001951.001960.0032006264000
2016-08-221973.001973.001960.001966.0025004916800
2016-08-191970.001978.001964.001978.0017003350600
2016-08-181980.001990.001975.001977.0019003763700
2016-08-172000.002017.001974.001981.0042008333500
2016-08-162017.002040.002000.002000.0046009247900
2016-08-152020.002099.002012.002062.0023004720300
2016-08-122058.002060.002043.002058.0010002054700
2016-08-102044.002071.002031.002044.0012002454900
2016-08-092074.002076.002060.002065.0017003516400
2016-08-082085.002095.002037.002095.0018003711800
2016-08-052035.002035.002035.002035.00200407000
2016-08-042033.002066.002030.002049.0046009408500
2016-08-032045.002050.002031.002039.0043008780100
2016-08-022100.002100.002063.002066.0031006445000
2016-08-012074.002100.002074.002085.00480010010700
2016-07-292070.002100.002070.002100.00530011061900
2016-07-282052.002082.002052.002079.0028005797600
2016-07-272061.002069.002028.002052.00540011105400
2016-07-262043.002065.002004.002052.001000020479300
2016-07-252041.002043.002037.002043.0031006327100
2016-07-221981.002032.001981.002021.00710014193700
2016-07-212049.002050.002038.002049.00580011878000
2016-07-202000.002045.001980.002045.001320026555900
2016-07-192033.002045.002029.002034.0044008961100
2016-07-152019.002032.002019.002025.0015003037300
2016-07-142000.002035.002000.002019.00560011311000
2016-07-131996.002023.001996.002022.0045009078000
2016-07-121998.002025.001995.002005.001000020080500
2016-07-111974.002009.001974.001998.0025004988200
2016-07-082000.002004.001966.001968.00680013486000
2016-07-071985.001985.001969.001980.0025004945200
2016-07-061979.002000.001970.001987.00540010709300
2016-07-052024.002024.001984.001999.00990019851400
2016-07-041965.001965.001940.001954.0030005851400
2016-07-011959.001963.001930.001955.0047009191600
2016-06-301960.001977.001928.001949.0029005644400
2016-06-291950.001950.001920.001930.0047009111900
2016-06-281855.001929.001851.001881.00610011527900
2016-06-271926.001926.001869.001870.00770014667000
2016-06-241910.001910.001800.001835.00990018318500
2016-06-231905.001908.001885.001901.0027005130600
2016-06-221893.001908.001880.001907.00810015346500
2016-06-211879.001905.001875.001901.00580010976400
2016-06-201894.001910.001881.001886.0028005297200
2016-06-171891.001894.001867.001867.0032006005000
2016-06-161894.001894.001851.001851.00570010665300
2016-06-151899.001942.001899.001899.0030005725500
2016-06-141944.001944.001898.001899.00740014112700
2016-06-131940.001940.001900.001904.00740014143100
2016-06-101975.001975.001948.001952.00720014167800
2016-06-091960.001970.001950.001957.00670013113400
2016-06-081978.001978.001957.001961.0045008838000
2016-06-071983.001999.001950.001977.0049009629200
2016-06-061968.001972.001952.001966.00630012385300
2016-06-031996.002009.001996.002007.0036007211600
2016-06-022059.002059.001988.001990.00840017029600
2016-06-012043.002043.002002.002002.0016003248700
2016-05-312000.002026.001990.002007.0032006407000
2016-05-302008.002008.001988.001998.0043008581000
2016-05-271997.002008.001990.002007.0016003194400
2016-05-262006.002006.001995.002005.0012002398300
2016-05-252015.002020.001996.002001.0027005428600
2016-05-241993.002021.001981.002000.0034006809000
2016-05-232000.002020.001976.001985.0035006979500
2016-05-202004.002019.001993.002000.0028005609200
2016-05-191990.002011.001990.002004.0021004195600
2016-05-181988.002003.001981.002002.0038007562900
2016-05-172021.002028.001990.002005.00510010231800
2016-05-162015.002042.002015.002033.0047009556700
2016-05-132015.002037.002001.002015.0037007461400
2016-05-122020.002032.002007.002015.0027005456700
2016-05-112000.002015.001990.002010.0047009423300
2016-05-101985.002008.001981.001983.00820016381400
2016-05-091969.002015.001969.001989.0029005774900
2016-05-061970.001998.001961.001970.00680013414900
2016-05-021955.001983.001955.001974.00710014004900
2016-04-282013.002039.001986.001992.001230024725100
2016-04-272012.002052.002003.002010.00960019486000
2016-04-262083.002083.002001.002012.001130022883500
2016-04-252094.002094.002027.002053.00830017115500
2016-04-222046.002054.002004.002051.00570011558300
2016-04-212013.002060.002013.002049.00720014696100
2016-04-202018.002053.002004.002004.00650013180000
2016-04-192002.002100.002002.002039.001530031451300
2016-04-181965.002005.001965.001984.00790015662700
2016-04-151975.001988.001963.001981.00600011866900
2016-04-141950.001965.001940.001965.00690013463700
2016-04-131919.001946.001918.001919.00770014864600
2016-04-121946.001946.001913.001917.00540010408300
2016-04-111944.001944.001903.001917.00680013020000
2016-04-081902.001936.001902.001904.001010019362200
2016-04-071908.001965.001905.001919.00820015797000
2016-04-061922.001948.001908.001912.00720013842900
2016-04-051983.002015.001935.001938.00930018347500
2016-04-041992.002020.001981.002000.00590011802100
2016-04-012030.002030.001984.001992.001060021238800
2016-03-312037.002053.002014.002014.00500010137700
2016-03-302097.002097.001988.002037.00530010835400
2016-03-292088.002104.002027.002100.00590012265800
2016-03-282121.002123.002040.002093.001120023338900
2016-03-252049.002120.002048.002068.001460030323200
2016-03-242040.002050.002040.002048.00740015154700
2016-03-232028.002049.002028.002036.0044008965000
2016-03-222015.002038.002015.002025.00770015590900

   ※ 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