[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 
2017-11-221570.001576.001560.001571.001330020863700
2017-11-211547.001556.001546.001549.00650010070900
2017-11-201518.001555.001518.001553.001930029790800
2017-11-171513.001541.001513.001517.001030015709100
2017-11-161504.001533.001504.001518.00810012296700
2017-11-151530.001530.001475.001524.002580038955400
2017-11-141541.001548.001523.001530.00710010877500
2017-11-131542.001568.001530.001537.001910029534300
2017-11-101512.001554.001506.001542.001500023004100
2017-11-091605.001611.001525.001552.003580056108500
2017-11-081643.001680.001552.001596.00105500170370900
2017-11-071446.001464.001446.001463.001540022407400
2017-11-061444.001470.001444.001449.001560022650300
2017-11-021469.001469.001440.001443.00870012658900
2017-11-011437.001479.001436.001466.002720039684500
2017-10-311417.001433.001415.001429.00740010538300
2017-10-301414.001418.001406.001418.001350019097300
2017-10-271412.001412.001400.001407.00750010530400
2017-10-261393.001408.001390.001406.00980013686100
2017-10-251404.001408.001399.001401.001250017549100
2017-10-241410.001412.001395.001412.00950013347800
2017-10-231390.001415.001386.001403.001110015539800
2017-10-201393.001393.001381.001383.001080014968700
2017-10-191395.001407.001388.001393.001300018147900
2017-10-181427.001427.001403.001405.00730010307600
2017-10-171429.001430.001414.001427.00790011250700
2017-10-161438.001442.001415.001424.002060029385900
2017-10-131434.001438.001421.001438.001380019732100
2017-10-121439.001439.001432.001436.0050007176800
2017-10-111433.001439.001428.001438.0060008600600
2017-10-101421.001438.001420.001436.0064009153100
2017-10-061434.001438.001421.001424.0065009279200
2017-10-051449.001449.001430.001433.001090015678400
2017-10-041438.001449.001432.001449.001060015265700
2017-10-031437.001445.001436.001442.001610023191600
2017-10-021420.001438.001414.001436.002140030469600
2017-09-291400.001418.001400.001412.00990013951300
2017-09-281420.001421.001395.001402.001540021648400
2017-09-271427.001448.001395.001416.004300061042300
2017-09-261354.001379.001350.001377.001930026380300
2017-09-251367.001371.001361.001365.00920012567400
2017-09-221374.001374.001351.001367.0051006956800
2017-09-211359.001365.001340.001361.001250016947800
2017-09-201350.001365.001349.001354.001480020072300
2017-09-191349.001356.001337.001350.002960039858300
2017-09-151300.001319.001298.001315.001200015732200
2017-09-141320.001320.001290.001299.001080014096300
2017-09-131319.001319.001313.001315.0054007109900
2017-09-121310.001320.001303.001312.001080014164900
2017-09-111294.001303.001293.001303.0067008694700
2017-09-081282.001290.001281.001288.00990012717000
2017-09-071285.001292.001273.001284.0067008604700
2017-09-061270.001276.001260.001269.0078009897400
2017-09-051285.001294.001272.001272.0078009980800
2017-09-041312.001320.001285.001294.002330030428400
2017-09-011289.001299.001285.001299.0049006341100
2017-08-311294.001296.001288.001289.0076009811500
2017-08-301300.001300.001280.001291.0071009159700
2017-08-291280.001302.001277.001291.001150014806200
2017-08-281290.001291.001279.001287.00870011192700
2017-08-251276.001293.001276.001279.001120014347400
2017-08-241292.001294.001279.001286.0043005527100
2017-08-231289.001292.001283.001283.001060013650200
2017-08-221270.001281.001270.001275.00790010077200
2017-08-211248.001273.001241.001262.001180014841000
2017-08-181250.001263.001249.001251.00820010264300
2017-08-171260.001271.001255.001266.001020012878400
2017-08-161259.001259.001249.001253.00810010152300
2017-08-151239.001259.001231.001248.001110013830400
2017-08-141262.001262.001220.001227.003520043510000
2017-08-101283.001290.001265.001275.001410018001500
2017-08-091310.001310.001284.001285.001160014972200
2017-08-081299.001310.001280.001307.002990038697700
2017-08-071281.001314.001251.001306.0096900124651200
2017-08-041368.001378.001354.001368.001880025650600
2017-08-031360.001366.001336.001354.001000013530400
2017-08-021332.001368.001332.001361.001410019047900
2017-08-011347.001368.001325.001332.002140028706100
2017-07-311348.001365.001335.001348.001390018814200
2017-07-281348.001350.001338.001342.00930012483100
2017-07-271341.001354.001339.001348.0071009563900
2017-07-261332.001350.001330.001335.00860011493000
2017-07-251340.001350.001302.001331.001630021803000
2017-07-241320.001336.001318.001329.001520020141500
2017-07-211286.001319.001286.001315.001860024262200
2017-07-201281.001299.001281.001296.0052006712100
2017-07-191271.001284.001265.001282.001090013882100
2017-07-181280.001280.001270.001275.00880011224900
2017-07-141280.001285.001273.001280.00910011661600
2017-07-131279.001281.001262.001279.00830010586100
2017-07-121295.001295.001279.001281.001210015559600
2017-07-111294.001299.001291.001296.00880011396700
2017-07-101292.001299.001288.001294.001190015391700
2017-07-071290.001294.001288.001290.001050013550400
2017-07-061292.001293.001285.001286.00780010053700
2017-07-051300.001300.001275.001280.001210015581500
2017-07-041300.001317.001283.001298.003660047728100
2017-07-031260.001267.001260.001265.0063007962600
2017-06-301262.001267.001254.001263.001080013617900
2017-06-291266.001294.001265.001277.001180015015700
2017-06-281271.001280.001262.001268.001160014724600
2017-06-271290.001291.001282.001287.0060007722600
2017-06-261289.001293.001280.001284.001310016863200
2017-06-231278.001279.001264.001278.00990012594400
2017-06-221272.001280.001263.001275.0065008284500
2017-06-211271.001279.001245.001262.001060013450200
2017-06-201272.001285.001269.001279.001660021171900
2017-06-191220.001259.001218.001253.001880023327900
2017-06-161211.001225.001200.001217.001300015773400
2017-06-151218.001223.001203.001206.001280015540100
2017-06-141209.001221.001209.001210.001290015701100
2017-06-131197.001209.001197.001207.0040004816100
2017-06-121205.001205.001192.001198.00930011160800
2017-06-091225.001225.001203.001205.001470017899200
2017-06-081200.001215.001177.001215.001390016794600
2017-06-071200.001209.001192.001201.002150025822200
2017-06-061181.001202.001161.001189.002280027123800
2017-06-051178.001192.001173.001184.002710032031100
2017-06-021160.001179.001152.001178.004660054394200
2017-06-011127.001135.001127.001134.0049005549100
2017-05-311134.001134.001125.001126.0067007560300
2017-05-301131.001135.001127.001132.0076008596400
2017-05-291139.001139.001130.001131.0069007823100
2017-05-261144.001144.001129.001129.0049005559200
2017-05-251145.001148.001140.001145.0084009611700
2017-05-241135.001146.001132.001146.001180013460100
2017-05-231119.001135.001119.001131.001040011731500
2017-05-221112.001119.001111.001117.0041004574400
2017-05-191110.001110.001100.001106.0058006406400
2017-05-181104.001114.001097.001110.001470016252300
2017-05-171140.001141.001130.001130.0084009519400
2017-05-161145.001145.001137.001140.00920010501400
2017-05-151138.001148.001135.001145.002840032473900
2017-05-121133.001144.001133.001138.001840020949500
2017-05-111143.001147.001137.001145.002060023550100
2017-05-101136.001145.001130.001143.005350060902000
2017-05-091070.001089.001064.001088.001630017531100
2017-05-081062.001085.001062.001084.001570016916700
2017-05-021067.001067.001058.001060.0079008395400
2017-05-011045.001065.001045.001063.0079008353600
2017-04-281042.001048.001042.001045.0048005015000
2017-04-271047.001050.001042.001047.0060006283400
2017-04-261047.001047.001042.001046.0047004914300
2017-04-251037.001042.001011.001039.0071007351100
2017-04-241036.001042.001030.001041.0093009649300
2017-04-211012.001027.001012.001026.0047004799600
2017-04-201016.001020.001011.001011.0046004664900
2017-04-191000.001025.001000.001012.0068006906000
2017-04-181011.001019.001000.001000.001060010661300
2017-04-171000.001014.001000.001000.0089008918600
2017-04-141001.001005.001000.001000.0059005909700
2017-04-131004.001010.001001.001004.0075007524300
2017-04-121017.001020.001010.001014.0083008414900
2017-04-111043.001044.001028.001028.0062006407100
2017-04-101034.001039.001024.001038.0090009291800
2017-04-071022.001039.001022.001027.00990010193500
2017-04-061046.001046.001026.001026.001130011645200
2017-04-051061.001062.001045.001048.001140012008100
2017-04-041072.001080.001061.001066.001880020081400
2017-04-031080.001085.001059.001078.001990021397600
2017-03-311101.001101.001087.001088.001360014864000
2017-03-301107.001110.001100.001100.001300014342700
2017-03-291116.001119.001106.001110.004820053706600
2017-03-281152.001154.001130.001154.006670076695200
2017-03-271155.001166.001108.001148.005380062047900
2017-03-241165.001170.001158.001169.001590018543100
2017-03-231166.001170.001153.001163.001990023151800
2017-03-221158.001163.001152.001160.001960022708600
2017-03-211169.001172.001163.001169.001390016245400
2017-03-171155.001168.001155.001168.001470017070600
2017-03-161151.001160.001151.001160.001270014695900
2017-03-151155.001155.001147.001150.001250014392300
2017-03-141153.001155.001149.001154.001320015208500
2017-03-131148.001150.001140.001150.001580018143100
2017-03-101150.001150.001123.001133.002450028018900
2017-03-091130.001130.001122.001126.0072008109700
2017-03-081123.001123.001115.001120.001230013778900
2017-03-071116.001122.001111.001112.001540017207400
2017-03-061107.001117.001107.001113.001490016526700
2017-03-031103.001107.001101.001101.001270014007000
2017-03-021099.001108.001096.001103.002890031792100
2017-03-011096.001097.001093.001096.0076008322900
2017-02-281089.001096.001089.001090.001040011354800
2017-02-271090.001090.001084.001089.001250013594500
2017-02-241082.001090.001081.001088.001070011624100
2017-02-231080.001080.001072.001079.0073007859700
2017-02-221078.001080.001072.001075.00940010112100
2017-02-211058.001062.001056.001062.00980010377300
2017-02-201060.001060.001057.001059.0092009745400
2017-02-171062.001062.001058.001061.001080011454200
2017-02-161062.001066.001060.001063.0063006694700
2017-02-151070.001070.001066.001066.0068007264300
2017-02-141074.001074.001062.001064.0065006939800
2017-02-131059.001073.001059.001072.001000010660700
2017-02-101066.001068.001059.001065.0092009788100
2017-02-091075.001075.001062.001066.001360014523000
2017-02-081063.001064.001055.001057.0067007096000
2017-02-071059.001060.001050.001052.0071007504600
2017-02-061063.001063.001055.001058.0062006568600
2017-02-031050.001058.001044.001053.001100011565900
2017-02-021065.001065.001042.001046.001110011678800
2017-02-011046.001050.001035.001046.00960010036600
2017-01-311048.001048.001044.001046.0051005339400
2017-01-301050.001050.001033.001048.002270023640300
2017-01-271035.001035.001030.001033.0051005269300
2017-01-261030.001035.001030.001035.0039004031700
2017-01-251034.001035.001029.001030.0075007749200
2017-01-241033.001034.001030.001034.0060006194300
2017-01-231033.001033.001026.001031.0059006083400
2017-01-201029.001033.001028.001033.0037003814700
2017-01-191028.001031.001022.001029.0081008324500
2017-01-181016.001023.001015.001023.0046004685500
2017-01-171002.001025.001001.001016.002110021299200
2017-01-161035.001035.001030.001031.0089009191500
2017-01-131034.001035.001032.001034.0049005065600
2017-01-121035.001035.001030.001031.0063006500100
2017-01-111035.001035.001031.001034.0054005582000
2017-01-101034.001035.001029.001035.001210012488300
2017-01-061034.001034.001024.001033.003400034973300
2017-01-051035.001035.001033.001034.0078008068400
2017-01-041025.001036.001025.001035.001320013636700
2016-12-301023.001030.001021.001030.0066006776400
2016-12-291028.001030.001021.001030.0089009136400
2016-12-281030.001030.001026.001028.0058005964500
2016-12-271030.001030.001025.001029.001210012435800
2016-12-261030.001030.001028.001030.001400014416000
2016-12-221029.001030.001026.001030.0092009463300
2016-12-211030.001030.001026.001027.0052005343500
2016-12-201031.001036.001027.001030.0094009700300
2016-12-191020.001030.001015.001030.0078007988900
2016-12-161015.001020.001013.001020.0074007532100
2016-12-151012.001017.00999.001015.001270012840000
2016-12-141029.001029.001015.001017.00990010110400
2016-12-131022.001030.001012.001030.0084008607400
2016-12-121024.001024.001010.001022.0068006935900
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

   ※ 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