[7481 東証1部] 尾家産業 日足 時系列データ

[7481 東証1部] 尾家産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261234.001243.001225.001225.0016001970700
2017-06-231243.001243.001216.001234.0042005210400
2017-06-221239.001249.001233.001246.0023002858100
2017-06-211240.001240.001215.001222.0030003690500
2017-06-201232.001248.001232.001246.0032003973000
2017-06-191230.001230.001218.001218.0018002201200
2017-06-161230.001230.001217.001229.00800980600
2017-06-151222.001222.001209.001209.0042005117300
2017-06-141239.001239.001221.001221.0035004298400
2017-06-131227.001237.001227.001230.009001107000
2017-06-121239.001240.001227.001227.0019002343200
2017-06-091220.001250.001210.001226.00880010788000
2017-06-081200.001218.001200.001216.0032003869400
2017-06-071174.001188.001174.001180.0018002124200
2017-06-061177.001198.001173.001181.0019002246500
2017-06-051162.001185.001162.001173.0014001640800
2017-06-021175.001183.001174.001183.0032003779600
2017-06-011179.001179.001149.001170.0010001168800
2017-05-311160.001161.001148.001152.0041004738000
2017-05-301199.001199.001160.001185.0018002118800
2017-05-291192.001206.001190.001190.0025002999100
2017-05-261192.001196.001189.001192.0016001905900
2017-05-251190.001202.001190.001192.0050005953800
2017-05-241200.001202.001199.001202.0025003001400
2017-05-231197.001199.001197.001199.00800958400
2017-05-221191.001202.001191.001195.0035004187700
2017-05-191175.001196.001175.001189.0025002959100
2017-05-181209.001209.001168.001202.0019002257900
2017-05-171191.001193.001175.001192.0011001306500
2017-05-161203.001203.001195.001201.0022002641400
2017-05-151226.001226.001191.001195.0040004870300
2017-05-121201.001201.001192.001196.0015001793600
2017-05-111200.001214.001184.001209.0047005658000
2017-05-101192.001212.001192.001204.0031003725300
2017-05-091187.001197.001170.001192.0063007489500
2017-05-081159.001168.001134.001157.0058006701600
2017-05-021140.001144.001130.001131.0028003182500
2017-05-011116.001132.001115.001121.0024002686200
2017-04-281158.001158.001098.001117.0070007816900
2017-04-271150.001159.001132.001147.0040004596500
2017-04-261138.001138.001118.001134.0035003970300
2017-04-251149.001150.001140.001141.0058006653400
2017-04-241127.001139.001127.001139.0016001816000
2017-04-211113.001124.001113.001118.0021002343700
2017-04-201129.001130.001110.001113.0036004028900
2017-04-191129.001145.001129.001129.0037004204300
2017-04-181144.001144.001126.001129.0020002264300
2017-04-171110.001122.001110.001118.0047005224000
2017-04-141130.001138.001126.001128.0034003844300
2017-04-131138.001150.001135.001139.0029003310200
2017-04-121165.001165.001136.001138.0021002393700
2017-04-111152.001166.001135.001135.0056006426900
2017-04-101152.001179.001152.001177.0020002330800
2017-04-071176.001179.001126.001140.0033003778900
2017-04-061157.001160.001124.001124.0040004575300
2017-04-051153.001173.001153.001153.0023002661400
2017-04-041180.001180.001166.001167.0024002808600
2017-04-031170.001194.001164.001174.0033003878700
2017-03-311190.001204.001181.001181.0067007947800
2017-03-301202.001203.001189.001190.0025002986900
2017-03-291211.001215.001201.001206.0055006641900
2017-03-281218.001250.001214.001250.001140014003800
2017-03-271212.001219.001210.001210.0061007391000
2017-03-241223.001223.001197.001212.0066008028800
2017-03-231249.001249.001176.001225.001260015392200
2017-03-221254.001254.001239.001240.0035004358300
2017-03-211270.001270.001254.001256.00820010339400
2017-03-171270.001284.001261.001273.0036004574700
2017-03-161250.001300.001249.001292.001140014490000
2017-03-151250.001250.001245.001249.0044005497000
2017-03-141249.001250.001245.001250.0035004370300
2017-03-131242.001250.001242.001249.0034004238000
2017-03-101220.001246.001219.001246.001000012253100
2017-03-091236.001237.001220.001220.0025003060800
2017-03-081210.001231.001194.001215.0066008021600
2017-03-071190.001191.001180.001182.0035004148200
2017-03-061200.001200.001186.001186.0027003217800
2017-03-031214.001214.001194.001194.0030003612100
2017-03-021255.001255.001203.001218.0053006509000
2017-03-011193.001221.001186.001207.0046005511600
2017-02-281184.001205.001184.001189.001010012071300
2017-02-271173.001187.001173.001178.0061007192400
2017-02-241175.001180.001167.001174.0067007870500
2017-02-231156.001174.001156.001174.0013001517900
2017-02-221170.001177.001153.001154.0061007124700
2017-02-211165.001169.001164.001167.0021002450900
2017-02-201148.001169.001146.001164.0060006926600
2017-02-171159.001179.001159.001160.0025002909300
2017-02-161145.001170.001145.001159.009001042900
2017-02-151184.001184.001142.001145.001120013019600
2017-02-141140.001158.001140.001154.0038004361000
2017-02-131140.001140.001128.001140.0037004201200
2017-02-101127.001144.001127.001140.0051005806900
2017-02-091125.001134.001124.001125.0029003279400
2017-02-081130.001130.001123.001125.0023002594100
2017-02-071148.001148.001120.001120.0015001687000
2017-02-061130.001137.001118.001131.0033003714300
2017-02-031122.001129.001116.001121.0043004832600
2017-02-021132.001132.001122.001122.0066007447700
2017-02-011132.001132.001116.001130.0046005174500
2017-01-311128.001137.001128.001132.0013001471800
2017-01-301141.001143.001124.001128.0028003164100
2017-01-271138.001145.001138.001143.0041004681400
2017-01-261127.001142.001120.001139.0033003739100
2017-01-251128.001128.001107.001118.00910010223900
2017-01-241120.001130.001110.001128.0039004369100
2017-01-231113.001126.001113.001123.0029003247000
2017-01-201118.001122.001102.001122.0040004448400
2017-01-191097.001111.001090.001090.0049005384200
2017-01-181120.001120.001054.001088.0074008049700
2017-01-171122.001122.001100.001118.0064007101600
2017-01-161130.001137.001113.001118.0057006426600
2017-01-131114.001143.001114.001138.0034003837400
2017-01-121147.001147.001123.001129.0054006130200
2017-01-111155.001155.001141.001144.0033003781700
2017-01-101137.001158.001134.001157.0064007328500
2017-01-061111.001128.001096.001127.0044004904600
2017-01-051125.001125.001104.001111.0037004110800
2017-01-041090.001099.001044.001097.0071007693300
2016-12-301087.001104.001082.001095.0032003484100
2016-12-291105.001110.001075.001104.001020011153400
2016-12-281099.001144.001069.001119.0065007259400
2016-12-271133.001135.001124.001127.0018002033200
2016-12-261144.001145.001116.001136.0052005892600
2016-12-221128.001163.001128.001144.001120012713600
2016-12-211149.001165.001127.001144.0069007895000
2016-12-201140.001150.001139.001148.0065007444000
2016-12-191117.001137.001117.001136.0053005985000
2016-12-161101.001117.001101.001116.0049005442400
2016-12-151149.001155.001096.001112.001810020588800
2016-12-141071.001139.001066.001116.0079008651400
2016-12-131048.001072.001043.001072.0064006781500
2016-12-121045.001053.001045.001053.0056005871300
2016-12-091038.001058.001038.001056.0092009615300
2016-12-081059.001069.001020.001056.0060006330800
2016-12-071037.001050.001036.001045.0032003337800
2016-12-061049.001051.001038.001038.0057005955700
2016-12-051053.001060.001050.001052.0022002317400
2016-12-021063.001071.001049.001053.0079008372000
2016-12-011025.001055.001025.001033.0069007120500
2016-11-301036.001059.001032.001032.0034003540200
2016-11-291060.001070.001026.001050.0057005998300
2016-11-281027.001060.001027.001060.0030003161100
2016-11-251045.001064.001023.001043.001220012748300
2016-11-241017.001036.001017.001036.0045004625000
2016-11-221041.001063.001007.001013.0096009892600
2016-11-211026.001048.001026.001040.0038003936500
2016-11-181021.001030.001015.001017.0045004595300
2016-11-171010.001023.001010.001021.0018001833100
2016-11-161021.001026.001010.001017.0031003149700
2016-11-151050.001050.001022.001025.0057005947900
2016-11-14998.001033.00998.001033.0045004610200
2016-11-111057.001062.00975.00995.0059006107500
2016-11-101049.001057.001036.001056.0049005136900
2016-11-091030.001033.00990.00990.0026002598900
2016-11-081044.001044.001023.001030.00800825600
2016-11-071055.001055.001021.001026.0021002171800
2016-11-041030.001030.001019.001020.0035003592200
2016-11-021050.001056.001035.001038.0042004385600
2016-11-011060.001060.001046.001050.0035003679100
2016-10-311033.001060.001033.001051.0078008142500
2016-10-281020.001034.001013.001034.0085008748000
2016-10-271010.001026.001009.001020.0059005994900
2016-10-261000.001010.001000.001008.0052005232800
2016-10-251000.001005.001000.001000.0092009206700
2016-10-24989.00999.00986.00999.0030002983500
2016-10-21992.00992.00986.00991.0013001285400
2016-10-20980.00989.00980.00989.0042004138900
2016-10-19984.00984.00976.00978.0031003035000
2016-10-18985.00985.00980.00983.0031003051800
2016-10-17993.00995.00989.00991.0059005858700
2016-10-14971.00989.00971.00989.0028002752100
2016-10-13970.00976.00963.00975.0015001456100
2016-10-12970.00970.00958.00960.0029002796100
2016-10-11964.00978.00964.00977.0015001455500
2016-10-07964.00967.00964.00967.00600579900
2016-10-06970.00978.00966.00972.0029002819100
2016-10-05968.00980.00968.00977.0039003806700
2016-10-04953.00967.00952.00967.0051004896900
2016-10-03943.00955.00943.00952.0023002187600
2016-09-30956.00969.00940.00943.0050004764800
2016-09-29983.00986.00977.00986.0024002358400
2016-09-28980.00980.00955.00959.0055005303400
2016-09-27943.00973.00943.00973.0039003744100
2016-09-26950.00953.00920.00943.0032003020000
2016-09-23949.00993.00937.00950.001780016970600
2016-09-21931.00948.00931.00948.0044004158200
2016-09-20927.00940.00927.00929.0032002975900
2016-09-16912.00932.00912.00931.0016001481000
2016-09-15928.00935.00909.00910.0081007482800
2016-09-14913.00935.00913.00934.0050004613500
2016-09-13917.00925.00912.00914.0018001649900
2016-09-12918.00919.00916.00917.0024002202600
2016-09-09915.00927.00915.00920.0051004675300
2016-09-08916.00919.00912.00916.0021001925300
2016-09-07908.00916.00908.00916.0027002464500
2016-09-06911.00919.00911.00916.00600549800
2016-09-05906.00911.00906.00911.00900818300
2016-09-02903.00913.00901.00907.0018001629700
2016-09-01905.00913.00905.00913.00900818600
2016-08-31905.00912.00904.00912.0018001632600
2016-08-30910.00912.00906.00909.00900818600
2016-08-29900.00922.00900.00919.0023002092300
2016-08-26889.00899.00888.00894.0032002856100
2016-08-25889.00898.00888.00890.0059005246300
2016-08-24888.00897.00888.00895.0030002685200
2016-08-23885.00894.00884.00888.0036003195200
2016-08-22884.00891.00884.00890.0032002839400
2016-08-19897.00912.00882.00883.0045004011400
2016-08-18911.00911.00899.00902.0017001538400
2016-08-17896.00907.00890.00896.0031002776300
2016-08-16920.00929.00905.00907.0029002648200
2016-08-15938.00939.00920.00929.0048004484600
2016-08-12918.00939.00918.00937.0017001579500
2016-08-10923.00935.00901.00902.0028002576200
2016-08-09911.00923.00911.00923.0011001009500
2016-08-08896.00908.00896.00908.0017001534400
2016-08-05888.00904.00888.00896.001100983500
2016-08-04902.00908.00890.00893.0026002330500
2016-08-03912.00912.00901.00902.0020001811000
2016-08-02912.00925.00912.00918.0016001469400
2016-08-01919.00920.00912.00915.0015001373500
2016-07-29910.00928.00910.00921.0021001924100
2016-07-28913.00934.00913.00932.0028002590200
2016-07-27910.00928.00910.00928.0027002488200
2016-07-26931.00934.00910.00910.0027002470900
2016-07-25947.00947.00903.00932.001080010145000
2016-07-22930.00949.00930.00949.0053004984100
2016-07-21931.00938.00929.00938.0033003082600
2016-07-20910.00933.00910.00933.0026002394300
2016-07-19896.00913.00896.00913.0022001996000
2016-07-15930.00930.00893.00908.001380012729600
2016-07-14907.00930.00907.00926.0066006053300
2016-07-13901.00910.00899.00907.0049004432700
2016-07-12896.00902.00895.00898.0041003682800
2016-07-11866.00898.00866.00898.0025002211300
2016-07-08882.00882.00864.00864.0032002783400
2016-07-07871.00879.00871.00874.0016001398400
2016-07-06880.00884.00874.00874.0045003945200
2016-07-05895.00895.00885.00887.0032002845600
2016-07-04905.00905.00896.00898.0023002069000
2016-07-01895.00902.00895.00902.0021001888300
2016-06-30914.00914.00894.00895.0078007081400
2016-06-29875.00892.00873.00890.0044003882000
2016-06-28854.00874.00854.00866.0043003728300
2016-06-27849.00874.00846.00854.0072006186200
2016-06-24874.00874.00831.00838.0085007307500
2016-06-23864.00870.00857.00860.0023001981000
2016-06-22865.00872.00857.00872.0022001908300
2016-06-21852.00865.00852.00864.0026002242300

   ※ 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