[7480 東証1部] スズデン 日足 時系列データ

[7480 東証1部] スズデン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091024.001024.001014.001021.001490015202300
2016-12-081018.001020.001015.001020.0091009265700
2016-12-071018.001019.001008.001018.0090009137600
2016-12-061008.001025.001007.001014.002070020956400
2016-12-051001.001004.00999.001004.0084008413400
2016-12-02999.001003.00991.001001.002520025185200
2016-12-01990.001000.00989.00993.001220012121800
2016-11-30996.00996.00990.00990.0058005756000
2016-11-29989.00998.00988.00991.001240012299100
2016-11-28989.00990.00985.00990.0055005434300
2016-11-25987.00990.00985.00989.0061006026300
2016-11-24987.00993.00984.00987.0059005823700
2016-11-22990.00993.00987.00988.0054005342800
2016-11-21982.00987.00982.00987.0054005315500
2016-11-18985.00985.00978.00982.0063006186000
2016-11-17980.00983.00975.00981.0059005780000
2016-11-16980.00980.00975.00980.0089008709600
2016-11-15970.00978.00970.00976.0075007310900
2016-11-14960.00979.00960.00968.0074007178300
2016-11-11950.00962.00949.00958.0090008597200
2016-11-10963.00978.00937.00949.001490014216400
2016-11-09966.00966.00932.00936.001410013376000
2016-11-08973.00973.00967.00968.0044004263800
2016-11-07966.00977.00966.00973.0050004862500
2016-11-04980.00980.00972.00976.0059005753900
2016-11-02989.00989.00979.00982.0049004819900
2016-11-01988.00988.00977.00987.0056005511300
2016-10-31972.00986.00972.00986.0085008346700
2016-10-28983.00983.00971.00971.003100030166800
2016-10-27983.00983.00968.00977.001030010061900
2016-10-26975.00984.00970.00984.0089008726100
2016-10-25976.00982.00960.00971.001880018365400
2016-10-24975.00980.00969.00978.0095009265300
2016-10-21973.00973.00967.00971.0040003885100
2016-10-20974.00974.00966.00971.0054005242200
2016-10-19965.00970.00961.00966.0049004730700
2016-10-18963.00968.00959.00966.0056005393000
2016-10-17959.00965.00957.00963.0042004039500
2016-10-14960.00960.00953.00957.0054005168100
2016-10-13963.00963.00954.00960.0059005648200
2016-10-12960.00965.00951.00952.0079007571600
2016-10-11975.00979.00960.00967.0087008456400
2016-10-07970.00973.00967.00973.0061005918700
2016-10-06967.00975.00965.00971.00103009982100
2016-10-05955.00967.00950.00967.0073007010200
2016-10-04954.00963.00953.00961.0081007744100
2016-10-03954.00963.00953.00959.0075007173700
2016-09-30960.00970.00951.00969.0046004439900
2016-09-29960.00970.00960.00970.0096009268300
2016-09-28961.00964.00954.00962.0043004130600
2016-09-27952.00979.00943.00979.001390013401600
2016-09-26970.00970.00958.00958.0054005201100
2016-09-23959.00970.00932.00970.001940018550000
2016-09-21939.00958.00931.00958.001070010110800
2016-09-20935.00937.00930.00935.0043004016900
2016-09-16929.00935.00928.00935.0025002329100
2016-09-15926.00931.00920.00931.0061005650000
2016-09-14925.00932.00925.00931.0031002880400
2016-09-13921.00934.00921.00931.0037003431800
2016-09-12930.00930.00920.00924.0028002586500
2016-09-09925.00930.00923.00930.0062005741400
2016-09-08926.00930.00921.00925.0040003702500
2016-09-07923.00935.00923.00934.0055005109600
2016-09-06920.00930.00920.00930.0040003701100
2016-09-05920.00924.00918.00924.0048004419100
2016-09-02916.00918.00907.00918.0045004116000
2016-09-01901.00915.00901.00915.0061005539600
2016-08-31896.00905.00896.00905.0043003873600
2016-08-30903.00903.00890.00900.0046004118600
2016-08-29899.00903.00896.00903.0032002883900
2016-08-26893.00903.00893.00899.0025002241400
2016-08-25896.00897.00893.00897.0032002866200
2016-08-24896.00899.00892.00899.0017001524100
2016-08-23897.00897.00886.00896.0076006778200
2016-08-22888.00895.00888.00895.0034003033500
2016-08-19890.00891.00888.00891.0044003915400
2016-08-18892.00897.00891.00891.0055004912000
2016-08-17897.00899.00891.00894.0046004113700
2016-08-16907.00907.00897.00897.0047004233100
2016-08-15903.00920.00903.00907.0026002362600
2016-08-12899.00912.00893.00912.0056005051800
2016-08-10902.00902.00888.00899.0047004216800
2016-08-09891.00902.00887.00902.0032002869500
2016-08-08890.00899.00890.00893.0093008294600
2016-08-05907.00913.00902.00903.0028002535600
2016-08-04910.00916.00909.00911.0033003011300
2016-08-03915.00927.00906.00913.0075006856200
2016-08-02929.00933.00920.00923.0035003247700
2016-08-01926.00941.00925.00929.0034003155800
2016-07-29922.00945.00916.00945.0046004266200
2016-07-28920.00927.00914.00926.0076007009600
2016-07-27915.00935.00914.00935.0064005929600
2016-07-26911.00918.00909.00915.0052004748500
2016-07-25954.00954.00903.00919.001950017967700
2016-07-22930.00939.00930.00939.0055005141300
2016-07-21926.00936.00923.00930.0058005381900
2016-07-20925.00938.00912.00931.0054005014300
2016-07-19926.00935.00926.00935.0042003909100
2016-07-15933.00934.00911.00926.0070006476600
2016-07-14920.00930.00920.00923.0056005177900
2016-07-13913.00925.00913.00920.0051004694400
2016-07-12920.00920.00911.00912.0063005767300
2016-07-11895.00913.00895.00909.0077006983500
2016-07-08913.00913.00891.00891.0046004130400
2016-07-07897.00900.00893.00898.0045004035700
2016-07-06906.00908.00897.00903.0065005863600
2016-07-05910.00911.00907.00911.0051004638100
2016-07-04919.00920.00908.00914.0060005488500
2016-07-01891.00912.00891.00908.001170010577900
2016-06-30884.00899.00884.00891.0071006330300
2016-06-29882.00889.00873.00884.0049004322000
2016-06-28868.00881.00866.00870.0074006466600
2016-06-27865.00888.00865.00868.001620014066100
2016-06-24885.00885.00805.00840.002450020693300
2016-06-23880.00880.00875.00880.0051004474800
2016-06-22885.00885.00879.00884.0079006971000
2016-06-21875.00887.00875.00880.0086007550600
2016-06-20881.00893.00871.00876.001510013355700
2016-06-17880.00892.00873.00881.0092008093500
2016-06-16891.00900.00876.00880.001450012822200
2016-06-15897.00906.00891.00898.0094008446100
2016-06-14915.00920.00899.00902.001750015860300
2016-06-13933.00933.00915.00915.001290011925400
2016-06-10944.00944.00930.00934.001510014191300
2016-06-09936.00937.00930.00932.0097009048700
2016-06-08936.00938.00932.00936.0072006733800
2016-06-07942.00949.00936.00938.0052004886600
2016-06-06942.00944.00930.00941.001630015301100
2016-06-03945.00949.00943.00946.0063005953800
2016-06-02956.00957.00943.00944.0085008067600
2016-06-01956.00958.00953.00957.0077007359800
2016-05-31957.00963.00957.00958.0047004508900
2016-05-30964.00966.00955.00961.001110010680200
2016-05-27946.00952.00946.00949.0053005030800
2016-05-26946.00958.00946.00946.0086008157600
2016-05-25948.00957.00948.00948.001120010641800
2016-05-24946.00949.00946.00948.0069006535500
2016-05-23946.00947.00942.00947.00101009542400
2016-05-20942.00950.00942.00946.0061005775700
2016-05-19953.00953.00941.00946.00102009640300
2016-05-18957.00957.00941.00943.001500014221000
2016-05-17954.00956.00950.00954.001520014481900
2016-05-16960.00972.00953.00954.001970018915000
2016-05-13973.00975.00961.00961.001530014790600
2016-05-12982.00985.00972.00976.002610025512200
2016-05-111006.001011.00985.00986.004780047567400
2016-05-101025.001029.001013.001022.001040010614100
2016-05-091010.001018.001006.001006.001020010299300
2016-05-061021.001024.001006.001009.0084008506400
2016-05-021010.001030.001001.001009.001510015240900
2016-04-281036.001046.001018.001018.001960020219800
2016-04-271036.001041.001035.001036.0054005599000
2016-04-261038.001044.001032.001037.0068007056100
2016-04-251047.001047.001036.001038.0095009903100
2016-04-221036.001040.001023.001038.001300013437300
2016-04-211009.001037.001009.001030.001220012505400
2016-04-201038.001046.00998.00998.004930049948300
2016-04-191027.001037.001024.001032.0059006076900
2016-04-181010.001019.001002.001015.001710017305600
2016-04-151028.001033.001017.001027.001230012623300
2016-04-141028.001038.001025.001038.001000010316700
2016-04-131017.001029.001013.001022.001150011725800
2016-04-121011.001028.001011.001017.0059006007200
2016-04-111007.001013.001001.001011.0091009165100
2016-04-081000.001029.001000.001021.001590016216500
2016-04-071000.001016.001000.001014.001350013607200
2016-04-061000.001007.00999.001003.001200012025500
2016-04-051023.001025.001000.001008.002520025575000
2016-04-041023.001035.001012.001028.001500015364000
2016-04-011055.001055.001020.001021.002210022833000
2016-03-311074.001087.001050.001050.002750029193100
2016-03-301109.001109.001047.001083.002740029470000
2016-03-291125.001125.001103.001114.004470049881500
2016-03-281134.001145.001134.001145.00100600114473100
2016-03-251125.001136.001125.001133.002310026089600
2016-03-241130.001130.001120.001128.002820031816800
2016-03-231132.001135.001125.001133.001810020487500
2016-03-221110.001130.001110.001129.001560017505900
2016-03-181121.001121.001101.001110.001980021993900
2016-03-171125.001134.001120.001124.00980011032100
2016-03-161125.001133.001122.001122.001300014644000
2016-03-151135.001141.001127.001129.002000022657400
2016-03-141132.001138.001124.001129.001420016082300
2016-03-111115.001126.001111.001125.001180013208400
2016-03-101121.001127.001116.001125.00970010881000
2016-03-091121.001121.001108.001108.001120012447200
2016-03-081110.001123.001092.001121.002700029960600
2016-03-071117.001121.001115.001117.001010011286900
2016-03-041100.001116.001100.001107.001190013171900
2016-03-031098.001112.001096.001104.001440015881300
2016-03-021075.001096.001062.001092.001880020354000
2016-03-011051.001060.001050.001053.001600016872900
2016-02-291049.001058.001042.001045.002650027814800
2016-02-261050.001055.001032.001037.002200023032400
2016-02-251045.001052.001037.001051.001500015687100
2016-02-241029.001047.001028.001036.001240012845700
2016-02-231050.001056.001033.001033.0082008565600
2016-02-221052.001055.001040.001047.001450015184900
2016-02-191038.001047.001028.001038.0075007768700
2016-02-181035.001042.001025.001038.001320013637200
2016-02-171038.001045.001012.001020.001030010572700
2016-02-161060.001076.001034.001039.001800018938900
2016-02-151030.001070.001020.001060.002020021238700
2016-02-121000.001016.00981.00994.003260032517800
2016-02-101066.001118.001040.001048.001970020907300
2016-02-091119.001119.001050.001066.003630039279500
2016-02-081113.001136.001110.001119.001350015175200
2016-02-051117.001120.001099.001112.00950010545900
2016-02-041130.001150.001103.001117.001050011742400
2016-02-031130.001159.001122.001140.001260014311000
2016-02-021153.001169.001150.001160.001370015881900
2016-02-011155.001165.001133.001153.001400016154500
2016-01-291091.001130.001090.001125.001540017044700
2016-01-281100.001111.001097.001101.0082009042700
2016-01-271086.001109.001086.001095.001220013367500
2016-01-261100.001100.001079.001085.001150012526200
2016-01-251090.001096.001070.001089.001540016714100
2016-01-221021.001067.001015.001060.001620016819800
2016-01-211050.001074.001014.001019.001980020609200
2016-01-201080.001080.001047.001047.001860019707200
2016-01-191069.001075.001069.001070.0065006960900
2016-01-181066.001079.001055.001070.001720018338000
2016-01-151078.001098.001078.001084.001180012821000
2016-01-141098.001100.001074.001078.001810019582000
2016-01-131089.001111.001089.001104.002160023770000
2016-01-121131.001136.001080.001089.002890031911800
2016-01-081150.001151.001128.001136.001880021451600
2016-01-071170.001170.001150.001152.001490017261300
2016-01-061180.001185.001162.001172.001820021352000
2016-01-051164.001187.001160.001173.002050024015700
2016-01-041159.001174.001153.001164.002120024640500
2015-12-301157.001165.001154.001155.001070012403500
2015-12-291149.001158.001142.001151.001510017352700
2015-12-281144.001149.001125.001144.001820020681500
2015-12-251151.001151.001132.001140.002460028159400
2015-12-241149.001149.001120.001129.001550017601500
2015-12-221130.001143.001121.001128.002090023736400
2015-12-211150.001150.001110.001128.002900032778000
2015-12-181162.001167.001150.001154.001980022948100
2015-12-171160.001196.001145.001163.003030035157000
2015-12-161110.001135.001101.001130.003120034998100
2015-12-151103.001109.001097.001097.001430015762100
2015-12-141100.001107.001093.001103.001400015412500
2015-12-111093.001119.001093.001112.002060022713200
2015-12-101114.001116.001085.001095.002590028502700
2015-12-091111.001120.001099.001113.002040022673600
2015-12-081111.001118.001103.001109.0086009544600
2015-12-071100.001113.001100.001108.002180024109800
2015-12-041095.001099.001082.001092.001000010921400
2015-12-031095.001102.001080.001098.001580017285300

   ※ 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