[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 
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
2016-09-151006.001019.001001.001004.0061006128300
2016-09-141007.001016.001007.001011.0043004350100
2016-09-131028.001029.001008.001009.0051005162500
2016-09-121025.001032.001017.001020.0037003780300
2016-09-091029.001036.001022.001029.001170012045800
2016-09-081029.001034.001020.001029.0064006573600
2016-09-071018.001028.001009.001027.0058005929700
2016-09-061019.001030.001012.001021.0070007134800
2016-09-051016.001023.001016.001020.0034003465800
2016-09-021020.001020.001010.001016.0019001929300
2016-09-011004.001016.001004.001016.0069006963500
2016-08-311004.001017.001004.001017.0051005162900
2016-08-301004.001010.001001.001004.0016001606600
2016-08-291009.001009.00998.001004.0065006521200
2016-08-261008.001008.00993.00994.0076007561800
2016-08-25998.001009.00998.00999.0037003708500
2016-08-241007.001007.00996.001005.0032003206400
2016-08-231008.001011.00998.00999.001130011357300
2016-08-22991.001010.00991.001007.0075007497600
2016-08-191000.001009.00998.001000.0049004907000
2016-08-181004.001009.001000.001002.001090010939800
2016-08-171010.001011.001000.001004.001270012762700
2016-08-161050.001069.001011.001014.0095009703400
2016-08-151058.001058.001042.001046.0043004501800
2016-08-121056.001057.001038.001057.0044004627400
2016-08-101042.001060.001039.001048.0038003979200
2016-08-091023.001040.001018.001040.0048004942300
2016-08-081029.001029.001017.001025.0062006342200
2016-08-051026.001047.001018.001023.0053005443800
2016-08-041028.001037.001015.001026.0074007578100
2016-08-031060.001065.001028.001028.001060011009800
2016-08-021066.001097.001066.001083.0046004973700
2016-08-011074.001088.001066.001071.0034003649100
2016-07-291083.001098.001080.001096.0031003375200
2016-07-281088.001099.001080.001099.0049005357000
2016-07-271117.001122.001095.001107.0053005887300
2016-07-261107.001125.001097.001097.001520016901500
2016-07-251116.001124.001108.001114.001050011725100
2016-07-221109.001118.001101.001116.0033003666500
2016-07-211112.001118.001099.001118.0049005427300
2016-07-201113.001117.001101.001117.0040004453000
2016-07-191101.001118.001101.001113.00980010828900
2016-07-151108.001108.001091.001101.0057006274300
2016-07-141100.001112.001090.001090.0088009653500
2016-07-131110.001113.001094.001099.001500016575200
2016-07-121094.001123.001094.001108.002140023592000
2016-07-111065.001095.001065.001094.0088009588100
2016-07-081088.001088.001064.001064.0077008244900
2016-07-071078.001081.001073.001077.0050005388300
2016-07-061070.001084.001056.001082.0088009471400
2016-07-051065.001075.001054.001075.001250013349800
2016-07-041048.001066.001048.001065.0091009614100
2016-07-011015.001051.001015.001048.0033003446100
2016-06-301053.001053.001013.001023.0075007690000
2016-06-291040.001059.001029.001040.0059006143900
2016-06-28996.001043.00985.001030.001100011189700
2016-06-271002.001021.00999.001019.001020010331200
2016-06-241048.001054.00984.00987.001050010655400
2016-06-231036.001050.001036.001048.0052005419900
2016-06-221020.001036.001020.001036.0057005883100
2016-06-211030.001035.001026.001030.0042004325000
2016-06-201035.001042.001032.001032.0074007662900
2016-06-171014.001035.001006.001035.001170011970200
2016-06-161009.001020.001003.001005.0073007355500
2016-06-15999.001025.00999.001008.0062006279100
2016-06-141000.001005.00993.00999.0077007678400
2016-06-131020.001024.00998.00999.0089008941900
2016-06-101044.001053.001029.001032.001630016985500
2016-06-091069.001069.001053.001057.0048005081300
2016-06-081058.001078.001058.001077.0041004393700
2016-06-071055.001079.001052.001053.0040004274900
2016-06-061013.001055.001013.001055.00970010171600
2016-06-031020.001045.001020.001040.0042004355200
2016-06-021025.001036.001013.001020.0060006138900
2016-06-011040.001040.001011.001034.0037003824700
2016-05-311028.001047.001028.001045.0065006763000
2016-05-301011.001034.001009.001032.0064006533400
2016-05-27999.001007.00999.001003.0035003508400
2016-05-261001.001001.00996.00998.0036003596200
2016-05-25999.001001.00995.00995.0033003290400
2016-05-24993.001001.00987.00988.0037003672600
2016-05-23996.00998.00991.00993.0090008954700
2016-05-201000.001011.00991.00996.001090010914700
2016-05-19992.00997.00989.00989.0089008830700
2016-05-18987.001001.00987.00992.0073007240400
2016-05-17982.00989.00982.00987.001070010548300
2016-05-16971.00979.00971.00974.0071006919000
2016-05-13986.00986.00976.00976.00100009786000
2016-05-12980.00988.00973.00986.001490014629800
2016-05-11990.00994.00979.00980.002120020880900
2016-05-101059.001059.00958.00986.005920058197400
2016-05-091068.001068.001043.001054.0048005048800
2016-05-061052.001059.001030.001055.0084008799700
2016-05-021046.001063.001037.001048.0091009522100
2016-04-281131.001131.001080.001090.00940010304200
2016-04-271127.001130.001116.001122.0068007637800
2016-04-261131.001139.001131.001139.0059006708400
2016-04-251137.001139.001123.001130.00900010192500
2016-04-221140.001140.001121.001137.0078008822000
2016-04-211120.001143.001120.001139.001080012255100
2016-04-201125.001125.001091.001107.001190013189100
2016-04-191088.001125.001088.001119.00960010684500
2016-04-181112.001127.001054.001076.002970032160800
2016-04-151101.001127.001101.001112.0045005023600
2016-04-141087.001115.001080.001110.001440015807100
2016-04-131078.001078.001060.001065.0050005322400
2016-04-121069.001078.001060.001070.0062006640100
2016-04-111076.001082.001065.001067.0068007302400
2016-04-081044.001075.001037.001066.001180012519000
2016-04-071060.001078.001048.001061.0032003401300
2016-04-061079.001079.001043.001060.0058006141200
2016-04-051110.001110.001074.001076.0064006961600
2016-04-041079.001119.001079.001111.001570017298100
2016-04-011117.001123.001072.001079.001960021394400
2016-03-311126.001134.001112.001117.0088009858700
2016-03-301135.001141.001121.001126.0076008597800
2016-03-291135.001142.001117.001141.003400038558000
2016-03-281137.001150.001116.001148.00130400148249400
2016-03-251139.001143.001131.001135.002200025009300
2016-03-241149.001151.001139.001139.002380027304400
2016-03-231155.001156.001146.001149.001780020525800
2016-03-221149.001150.001137.001150.001800020665700
2016-03-181143.001147.001106.001136.001450016476100
2016-03-171141.001144.001124.001143.001100012532200
2016-03-161128.001147.001120.001131.001610018285100
2016-03-151116.001138.001098.001131.001620018156700
2016-03-141095.001119.001089.001109.001450015994400
2016-03-111062.001098.001062.001095.002590027885800
2016-03-101057.001077.001057.001062.001150012240900
2016-03-091065.001072.001044.001068.0084008926400
2016-03-081073.001079.001048.001065.001040011113500
2016-03-071072.001075.001055.001063.0090009606800
2016-03-041064.001075.001064.001073.001030010998100
2016-03-031052.001073.001050.001068.001440015285100
2016-03-021032.001059.001032.001049.001040010867400
2016-03-011024.001039.001017.001017.001590016258500
2016-02-291047.001056.001019.001019.001470015234500
2016-02-261054.001063.001045.001047.001020010721200
2016-02-251048.001079.001048.001050.001240013105700
2016-02-241056.001074.001047.001051.001070011322400
2016-02-231081.001083.001066.001068.0082008834400
2016-02-221078.001082.001057.001081.0044004728500
2016-02-191082.001088.001058.001086.0077008280600
2016-02-181088.001088.001071.001082.0081008772800
2016-02-171066.001075.001050.001069.0057006074700
2016-02-161006.001080.001006.001066.001440015271200
2016-02-151019.001033.001019.001031.0059006038000
2016-02-121000.001017.00983.00986.001260012583600
2016-02-101027.001034.001003.001003.0066006675900
2016-02-091030.001046.001025.001026.0060006186500
2016-02-081046.001078.001046.001078.0030003194800
2016-02-051024.001067.001024.001053.0069007182600
2016-02-041051.001062.001044.001046.001350014200400
2016-02-031040.001092.001035.001073.001010010642700
2016-02-021097.001111.001052.001059.001570016801700
2016-02-011062.001096.001061.001096.001340014534700
2016-01-291038.001063.001019.001060.0046004830400
2016-01-281037.001044.001027.001027.0061006307800
2016-01-271030.001050.001021.001040.0043004458500
2016-01-261024.001024.001003.001005.0038003843000
2016-01-251011.001026.001010.001024.001010010253800
2016-01-22980.001010.00980.001010.0084008405800
2016-01-211002.001008.00970.00970.001530015153000
2016-01-201012.001019.001002.001002.0071007146900
2016-01-191018.001036.001014.001016.0074007549200
2016-01-181031.001046.001017.001032.00980010105800
2016-01-151050.001050.001028.001031.0047004875600
2016-01-141035.001049.001035.001035.0078008099400
2016-01-131046.001060.001046.001055.0046004844800
2016-01-121060.001079.001041.001043.001140011955500
2016-01-081063.001085.001051.001063.001210012896800
2016-01-071088.001088.001062.001063.0078008344800
2016-01-061076.001092.001072.001079.0056006033600
2016-01-051090.001096.001073.001084.0067007274800
2016-01-041111.001111.001075.001087.00970010591500
2015-12-301114.001122.001088.001114.0041004539700
2015-12-291086.001117.001077.001105.0074008152100
2015-12-281069.001107.001064.001103.0084009096500
2015-12-251080.001080.001050.001065.0043004582800
2015-12-241090.001092.001066.001066.0092009981200
2015-12-221106.001106.001090.001090.0046005047800
2015-12-211087.001106.001087.001096.0076008350100
2015-12-181118.001127.001098.001103.001540017150000
2015-12-171125.001125.001110.001118.0058006487000
2015-12-161098.001105.001093.001100.0058006376300
2015-12-151109.001109.001088.001090.0041004482600
2015-12-141108.001125.001072.001122.002460027255400
2015-12-111078.001113.001077.001108.002480026887900
2015-12-101110.001120.001105.001105.001040011552100
2015-12-091123.001140.001114.001114.0070007850200
2015-12-081105.001126.001096.001123.0072008017300
2015-12-071109.001130.001105.001105.001090012129600
2015-12-041120.001126.001113.001114.0073008157000
2015-12-031132.001143.001129.001133.0056006344800
2015-12-021167.001167.001127.001143.002120024250000
2015-12-011150.001168.001131.001152.001130013064500
2015-11-301143.001148.001130.001147.0079009021300
2015-11-271122.001147.001120.001143.0055006218800
2015-11-261119.001129.001105.001122.001190013322700

   ※ 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