[7482 東証1部] シモジマ 日足 時系列データ

[7482 東証1部] シモジマ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221130.001132.001125.001130.0055006214400
2017-09-211123.001133.001123.001130.0056006319800
2017-09-201124.001133.001124.001132.001180013315200
2017-09-191115.001124.001115.001124.001180013209700
2017-09-151106.001116.001106.001113.0040004448600
2017-09-141112.001115.001106.001108.0073008102500
2017-09-131113.001117.001111.001113.0033003673000
2017-09-121115.001119.001115.001118.0063007040000
2017-09-111115.001115.001112.001114.0035003899300
2017-09-081104.001116.001104.001110.001070011826600
2017-09-071105.001111.001105.001109.0047005205100
2017-09-061102.001110.001102.001102.0048005297300
2017-09-051111.001111.001104.001105.0044004869000
2017-09-041110.001112.001102.001104.0060006631300
2017-09-011113.001115.001105.001110.0060006663600
2017-08-311108.001114.001107.001109.0028003104800
2017-08-301116.001116.001105.001108.0027002994400
2017-08-291103.001115.001103.001115.0037004113000
2017-08-281114.001120.001109.001118.0076008474100
2017-08-251111.001120.001111.001114.0054006021900
2017-08-241106.001119.001106.001109.0060006662100
2017-08-231104.001109.001104.001104.0057006302000
2017-08-221106.001114.001101.001103.0053005853900
2017-08-211104.001109.001104.001106.0035003870800
2017-08-181113.001118.001106.001108.0089009880400
2017-08-171110.001118.001108.001113.0031003446700
2017-08-161109.001116.001108.001110.0033003664900
2017-08-151108.001119.001105.001113.0048005341600
2017-08-141111.001119.001104.001108.0038004222700
2017-08-101111.001120.001109.001119.0074008235000
2017-08-091119.001126.001112.001120.0050005595600
2017-08-081115.001127.001100.001127.001240013817700
2017-08-071120.001124.001117.001123.0056006279700
2017-08-041120.001126.001110.001124.0057006374700
2017-08-031119.001123.001118.001122.0059006607600
2017-08-021134.001134.001116.001125.0064007196000
2017-08-011112.001130.001112.001129.0045005048800
2017-07-311121.001121.001111.001111.0065007262900
2017-07-281114.001123.001114.001123.0043004821900
2017-07-271115.001121.001113.001114.0035003907500
2017-07-261118.001118.001113.001116.0035003901900
2017-07-251122.001124.001114.001119.0051005699700
2017-07-241121.001130.001118.001125.001040011674500
2017-07-211121.001124.001117.001121.0070007841200
2017-07-201114.001129.001112.001117.0050005587900
2017-07-191113.001118.001113.001114.0029003232600
2017-07-181116.001118.001113.001113.001290014389200
2017-07-141121.001123.001116.001116.0026002907800
2017-07-131118.001122.001115.001121.0034003803300
2017-07-121125.001125.001113.001117.001610018073400
2017-07-111115.001127.001115.001125.0048005386800
2017-07-101118.001122.001114.001114.0052005810400
2017-07-071120.001123.001113.001115.001030011504900
2017-07-061124.001131.001123.001126.00990011138300
2017-07-051118.001125.001117.001123.0061006844400
2017-07-041125.001130.001115.001115.0058006493000
2017-07-031138.001140.001125.001125.0081009146300
2017-06-301144.001144.001127.001138.0037004189600
2017-06-291143.001143.001128.001137.0045005115100
2017-06-281133.001139.001128.001132.0058006563600
2017-06-271138.001148.001133.001133.0058006593100
2017-06-261152.001152.001139.001139.0049005601100
2017-06-231151.001154.001150.001152.0067007710400
2017-06-221149.001159.001141.001150.0040004595700
2017-06-211166.001170.001140.001140.0086009951400
2017-06-201161.001167.001159.001166.0078009080000
2017-06-191154.001162.001154.001159.0046005325600
2017-06-161147.001153.001146.001153.0038004370500
2017-06-151164.001164.001144.001144.0046005287300
2017-06-141151.001171.001151.001152.0044005086900
2017-06-131143.001172.001143.001151.0044005097400
2017-06-121146.001163.001115.001143.0069007873400
2017-06-091139.001160.001131.001146.0081009243300
2017-06-081147.001152.001130.001143.0062007079000
2017-06-071148.001172.001144.001150.0071008188500
2017-06-061165.001165.001144.001148.0048005532300
2017-06-051164.001164.001140.001157.0044005076200
2017-06-021156.001165.001147.001164.0061007076200
2017-06-011145.001162.001145.001156.0044005075100
2017-05-311160.001160.001129.001130.0057006480900
2017-05-301155.001157.001145.001157.0062007145400
2017-05-291147.001159.001147.001151.0049005645900
2017-05-261165.001165.001149.001149.0018002081900
2017-05-251166.001176.001158.001159.0049005702900
2017-05-241174.001174.001168.001172.0024002808500
2017-05-231164.001167.001163.001167.0068007916300
2017-05-221180.001180.001153.001163.0048005580700
2017-05-191166.001177.001157.001175.00870010182400
2017-05-181132.001176.001132.001166.00950010931000
2017-05-171164.001165.001150.001162.001070012400700
2017-05-161182.001186.001162.001181.0084009909400
2017-05-151177.001190.001177.001185.001080012803500
2017-05-121192.001199.001183.001199.00890010614300
2017-05-111198.001199.001171.001192.001100013095800
2017-05-101170.001200.001135.001198.002780032853500
2017-05-091180.001185.001150.001170.001260014790200
2017-05-081153.001180.001135.001179.001630019033800
2017-05-021136.001154.001129.001153.00930010648500
2017-05-011125.001139.001125.001137.0067007606600
2017-04-281131.001140.001130.001132.0059006690800
2017-04-271148.001148.001138.001142.0072008218300
2017-04-261145.001145.001127.001137.0073008298300
2017-04-251135.001143.001131.001138.001220013873900
2017-04-241119.001136.001118.001135.0046005196600
2017-04-211115.001120.001106.001116.0045005007900
2017-04-201099.001110.001095.001102.0075008259100
2017-04-191102.001145.001102.001102.00970010783200
2017-04-181095.001107.001093.001102.0075008258200
2017-04-171067.001095.001067.001080.0074008002700
2017-04-141088.001104.001064.001067.0085009177700
2017-04-131090.001107.001088.001089.0040004365000
2017-04-121100.001105.001090.001094.0042004596900
2017-04-111113.001120.001101.001101.0066007334500
2017-04-101111.001124.001109.001113.0039004346000
2017-04-071113.001133.001100.001105.0067007442900
2017-04-061130.001142.001113.001113.0048005383000
2017-04-051147.001158.001129.001131.0082009373800
2017-04-041156.001159.001140.001158.0051005880700
2017-04-031155.001162.001144.001150.0079009115700
2017-03-311170.001189.001162.001162.001260014708300
2017-03-301185.001189.001161.001166.00980011530300
2017-03-291214.001216.001190.001203.002010024285300
2017-03-281221.001233.001211.001231.0083700102314200
2017-03-271211.001217.001205.001205.001880022749600
2017-03-241211.001218.001211.001211.0079009582000
2017-03-231207.001218.001207.001211.0069008351300
2017-03-221212.001213.001204.001207.00950011483800
2017-03-211202.001214.001202.001214.00830010022300
2017-03-171199.001214.001195.001202.0075009001500
2017-03-161190.001200.001190.001200.001080012944300
2017-03-151214.001214.001196.001199.0066007931800
2017-03-141218.001218.001207.001214.0035004244600
2017-03-131216.001218.001205.001212.0077009329900
2017-03-101210.001220.001205.001216.001950023617500
2017-03-091192.001208.001192.001205.0069008291400
2017-03-081189.001202.001189.001197.0045005381700
2017-03-071194.001197.001194.001196.0039004663800
2017-03-061190.001199.001188.001195.0029003462800
2017-03-031202.001202.001184.001191.0052006198000
2017-03-021210.001210.001191.001201.0078009361800
2017-03-011200.001210.001141.001203.001390016544200
2017-02-281192.001205.001192.001202.00960011514600
2017-02-271193.001195.001184.001195.001210014432800
2017-02-241202.001202.001191.001193.0060007183600
2017-02-231201.001207.001196.001201.001010012123800
2017-02-221207.001207.001196.001200.0078009361900
2017-02-211199.001200.001189.001200.0078009336400
2017-02-201189.001200.001183.001199.00910010845600
2017-02-171186.001189.001183.001189.0043005102900
2017-02-161190.001191.001188.001190.0027003211900
2017-02-151184.001200.001184.001190.0074008826400
2017-02-141192.001195.001182.001184.001130013431900
2017-02-131204.001207.001182.001191.001390016638900
2017-02-101193.001199.001180.001198.00960011445700
2017-02-091156.001188.001156.001178.001050012346000
2017-02-081160.001175.001154.001167.0053006165600
2017-02-071151.001167.001151.001160.0060006972400
2017-02-061164.001164.001153.001164.0075008717600
2017-02-031150.001166.001141.001160.0065007528100
2017-02-021166.001166.001156.001159.00880010233500
2017-02-011162.001168.001154.001166.0078009072500
2017-01-311168.001169.001153.001166.0036004195000
2017-01-301180.001180.001166.001168.0055006438700
2017-01-271170.001184.001138.001171.001330015528900
2017-01-261162.001170.001150.001169.001120013041000
2017-01-251160.001160.001140.001150.0058006678500
2017-01-241159.001159.001148.001156.0029003342000
2017-01-231148.001162.001145.001159.00900010374600
2017-01-201138.001158.001130.001148.0072008261300
2017-01-191125.001147.001125.001147.0065007383800
2017-01-181144.001144.001121.001127.001140012886400
2017-01-171136.001147.001135.001144.0068007760600
2017-01-161157.001157.001134.001136.0065007419200
2017-01-131143.001157.001141.001157.001280014717000
2017-01-121155.001155.001137.001145.0074008462800
2017-01-111150.001152.001145.001151.0047005405300
2017-01-101137.001152.001133.001148.001620018559100
2017-01-061131.001149.001118.001148.001190013486700
2017-01-051140.001140.001126.001130.00990011221800
2017-01-041114.001142.001112.001141.0086009737500
2016-12-301126.001126.001111.001120.0072008050600
2016-12-291120.001126.001116.001123.001000011204200
2016-12-281127.001127.001119.001122.0060006726500
2016-12-271124.001129.001118.001122.0055006176300
2016-12-261127.001136.001115.001120.001670018799700
2016-12-221133.001135.001120.001127.0073008223000
2016-12-211133.001133.001122.001126.0030003376700
2016-12-201131.001135.001119.001133.0069007798200
2016-12-191125.001132.001125.001131.001350015221900
2016-12-161123.001126.001113.001125.0060006731900
2016-12-151111.001122.001111.001122.0083009280500
2016-12-141117.001122.001112.001116.0081009036300
2016-12-131114.001119.001094.001117.002390026607400
2016-12-121117.001122.001111.001114.001280014248400
2016-12-091079.001111.001079.001111.001750019166800
2016-12-081097.001102.001092.001095.001170012819400
2016-12-071096.001096.001086.001092.0052005673500
2016-12-061086.001093.001077.001087.001440015666200
2016-12-051078.001091.001070.001086.0075008113800
2016-12-021097.001097.001090.001092.0033003606100
2016-12-011100.001102.001092.001097.0087009551200
2016-11-301100.001100.001087.001093.0037004050500
2016-11-291083.001098.001083.001094.0076008294900
2016-11-281084.001100.001084.001100.0058006357100
2016-11-251100.001100.001080.001098.0085009292500
2016-11-241094.001100.001083.001099.0083009084200
2016-11-221095.001099.001088.001094.0081008872200
2016-11-211095.001096.001092.001095.0050005470000
2016-11-181086.001095.001086.001092.001200013085000
2016-11-171080.001086.001076.001086.0035003794100
2016-11-161067.001080.001064.001080.0064006884500
2016-11-151071.001072.001056.001067.0054005759600
2016-11-141085.001085.001062.001067.001180012621100
2016-11-111044.001085.001044.001083.001480015904500
2016-11-101055.001069.001047.001051.001210012756600
2016-11-091071.001071.001022.001025.001130011726200
2016-11-081060.001060.001052.001054.0037003906800
2016-11-071074.001074.001040.001046.0080008440200
2016-11-041063.001063.001051.001053.0068007174800
2016-11-021067.001085.001056.001063.001830019554100
2016-11-011060.001061.001047.001054.0067007064700
2016-10-311061.001069.001043.001052.001350014275900
2016-10-281063.001078.001055.001078.006110065512600
2016-10-271059.001061.001048.001059.0085008980700
2016-10-261042.001056.001038.001052.001030010809300
2016-10-251056.001059.001041.001051.001500015736100
2016-10-241056.001067.001052.001056.001090011508300
2016-10-211073.001073.001052.001055.0040004233200
2016-10-201056.001062.001047.001061.0062006556200
2016-10-191059.001070.001044.001059.001310013807400
2016-10-181041.001062.001041.001059.001080011365300
2016-10-171045.001049.001020.001041.0088009150800
2016-10-141044.001052.001035.001048.0077008034900
2016-10-131058.001058.001034.001048.0078008138400
2016-10-121064.001072.001049.001049.001570016564100
2016-10-111059.001080.001052.001080.001270013561900
2016-10-071076.001076.001056.001061.0055005854800
2016-10-061066.001087.001064.001084.0090009733800
2016-10-051070.001075.001041.001058.001050011127800
2016-10-041066.001081.001063.001070.0073007826200
2016-10-031089.001101.001062.001066.0065007057700
2016-09-301072.001099.001058.001074.0085009132100
2016-09-291042.001100.001042.001100.001280013908900
2016-09-281095.001095.001056.001062.0072007659500
2016-09-271061.001095.001053.001095.001380014978900
2016-09-261090.001091.001059.001071.0079008509600
2016-09-231086.001110.001086.001090.001730018932700
2016-09-211010.001087.001009.001086.001590016868400
2016-09-201040.001043.001004.001009.001880019238900
2016-09-161010.001048.001003.001048.001470015149100

   ※ 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