[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 
2017-06-261289.001293.001280.001284.001310016863200
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
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

   ※ 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