[7483 東証1部] ドウシシャ 日足 時系列データ

[7483 東証1部] ドウシシャ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232085.002104.002079.002082.0058600122357400
2017-03-222074.002087.002071.002077.0056900118145800
2017-03-212090.002103.002084.002093.004150086991900
2017-03-172106.002121.002098.002105.0065400137501700
2017-03-162100.002109.002082.002106.0057000119706400
2017-03-152117.002128.002109.002113.002050043379800
2017-03-142124.002128.002110.002118.003140066521700
2017-03-132116.002125.002108.002120.002850060373200
2017-03-102106.002129.002093.002127.0085500180784200
2017-03-092087.002088.002073.002081.002740056980000
2017-03-082077.002080.002067.002076.003250067365900
2017-03-072089.002091.002074.002081.003890080928300
2017-03-062079.002094.002065.002087.0050300104715500
2017-03-032084.002097.002078.002079.003020062982000
2017-03-022090.002090.002071.002083.0055700115779900
2017-03-012075.002090.002058.002078.0097000200881600
2017-02-282149.002154.002074.002075.00126000264437400
2017-02-272140.002147.002121.002130.0047600101626500
2017-02-242130.002135.002113.002115.0048900103777900
2017-02-232122.002133.002120.002127.002570054630300
2017-02-222130.002130.002111.002121.003960083887400
2017-02-212130.002136.002123.002132.0057300122085100
2017-02-202120.002139.002113.002130.0073100155199500
2017-02-172146.002146.002116.002128.004630098415700
2017-02-162138.002159.002138.002146.004440095470000
2017-02-152132.002144.002122.002134.003850082080600
2017-02-142142.002164.002124.002125.004540097233900
2017-02-132098.002142.002083.002142.0069600148051800
2017-02-102076.002088.002060.002075.00117700243811100
2017-02-092061.002069.002055.002060.0090700186740400
2017-02-082063.002068.002051.002064.0062900129506900
2017-02-072066.002078.002058.002063.0070100144755400
2017-02-062080.002083.002060.002065.0071800148399300
2017-02-032057.002090.002051.002073.00245200506963200
2017-02-022090.002096.002052.002061.00286900591875400
2017-02-012016.002079.002000.002068.00328500675101800
2017-01-312149.002183.002149.002166.0066400144030900
2017-01-302157.002176.002150.002166.004480097134900
2017-01-272175.002176.002154.002162.0062500135325900
2017-01-262169.002180.002141.002171.0066700144431400
2017-01-252145.002158.002126.002136.0048100102868800
2017-01-242105.002132.002102.002123.0056600120024500
2017-01-232104.002115.002089.002100.0071800150696300
2017-01-202113.002135.002111.002130.0078500167005700
2017-01-192100.002119.002098.002118.0057200120849100
2017-01-182088.002118.002075.002090.0063600132913500
2017-01-172101.002104.002077.002082.0056300117541700
2017-01-162096.002107.002085.002100.004470093676000
2017-01-132075.002110.002075.002097.0096900203010100
2017-01-122101.002104.002075.002090.0080400168224000
2017-01-112107.002141.002100.002113.0097500206721200
2017-01-102116.002124.002089.002107.0076200160498300
2017-01-062095.002116.002081.002111.00131300275919800
2017-01-052116.002120.002095.002109.00141100296849300
2017-01-042100.002132.002100.002121.00111800236672000
2016-12-302088.002106.002069.002100.0052500109938400
2016-12-292101.002109.002081.002098.0063500132928500
2016-12-282092.002104.002083.002104.0047900100498700
2016-12-272066.002096.002065.002082.0098900205608100
2016-12-262079.002080.002046.002055.0066800137561300
2016-12-222040.002063.002040.002063.004590094308800
2016-12-212040.002056.002040.002055.0078900161515800
2016-12-202033.002055.002033.002054.0055700114132100
2016-12-192067.002070.002031.002045.0092900189759900
2016-12-162061.002088.002060.002079.00103500214734200
2016-12-152035.002068.002032.002067.0086700178278000
2016-12-142030.002043.002019.002030.00110900225085500
2016-12-132008.002024.002006.002019.0051300103400500
2016-12-121990.002007.001986.002000.003600071916800
2016-12-091972.001988.001972.001984.0068100134838900
2016-12-082004.002004.001965.001986.00112700222885100
2016-12-071973.001982.001965.001975.0086900171407400
2016-12-061983.001998.001955.001975.0088800175143700
2016-12-052020.002020.001968.001971.00107400212850900
2016-12-022010.002049.002002.002033.00157700320144600
2016-12-012076.002077.002007.002027.00209200424620800
2016-11-302064.002068.002048.002064.00107900222324300
2016-11-292100.002108.002092.002106.0051700108561700
2016-11-282097.002117.002094.002111.0059200124736400
2016-11-252086.002111.002080.002094.00111400233427800
2016-11-242041.002055.002026.002047.0091700187307300
2016-11-222047.002054.002028.002048.0065400133761300
2016-11-212026.002052.002024.002041.0080700164675000
2016-11-182014.002029.002012.002024.0087100176263900
2016-11-171956.002019.001950.001996.00126500252118100
2016-11-162010.002010.001936.001958.00242800475898300
2016-11-152013.002023.001981.002012.00148300298175000
2016-11-142011.002034.002008.002014.0088300178448700
2016-11-112054.002054.001974.001992.00175800351864400
2016-11-102014.002060.002014.002039.00106500217341800
2016-11-092005.002025.001945.001974.00164400326133900
2016-11-081970.002001.001969.001996.0087500174293700
2016-11-071962.001975.001933.001974.0081300159582300
2016-11-041960.001975.001954.001962.00134200263498800
2016-11-021935.001964.001927.001953.00117200228064100
2016-11-011972.002026.001934.001945.00249400488649700
2016-10-312153.002189.002148.002172.0067400146042200
2016-10-282179.002190.002171.002184.004170090984000
2016-10-272170.002182.002160.002168.0053000115104500
2016-10-262170.002175.002159.002169.004250092244200
2016-10-252176.002183.002166.002171.0047000102124600
2016-10-242151.002163.002137.002161.004600099286200
2016-10-212161.002170.002150.002155.004240091498100
2016-10-202169.002172.002161.002169.002880062414100
2016-10-192152.002178.002145.002167.004190090608600
2016-10-182129.002148.002129.002142.003720079610100
2016-10-172119.002136.002108.002124.0055100116908500
2016-10-142137.002143.002110.002131.0055100117387900
2016-10-132140.002159.002140.002148.001720036923700
2016-10-122128.002149.002120.002137.0051800110805800
2016-10-112135.002146.002121.002134.0051300109425600
2016-10-072151.002157.002141.002146.0047000100957800
2016-10-062165.002165.002141.002154.004550097884900
2016-10-052153.002169.002132.002149.0076300164169200
2016-10-042142.002152.002134.002146.003050065404500
2016-10-032136.002148.002126.002130.002470052766900
2016-09-302117.002143.002089.002117.0070600149906500
2016-09-292143.002164.002132.002135.0054200116125800
2016-09-282124.002147.002121.002133.0066400141545700
2016-09-272122.002149.002087.002149.0062400132940000
2016-09-262148.002148.002122.002122.003610076954400
2016-09-232150.002164.002131.002147.0057300123142500
2016-09-212105.002147.002090.002146.0054700115818800
2016-09-202100.002120.002073.002104.0063500133412300
2016-09-162098.002108.002081.002103.004410092591000
2016-09-152064.002104.002064.002086.0088300184291500
2016-09-142061.002080.002051.002064.0062000128017400
2016-09-132030.002080.002030.002076.00105500218340700
2016-09-122039.002049.002014.002021.0093300189279800
2016-09-092048.002065.002021.002058.0086400177225700
2016-09-082045.002069.002039.002063.00104400214556600
2016-09-072045.002066.002040.002060.0075800155679000
2016-09-062023.002061.002020.002059.0072500148497000
2016-09-051980.002038.001980.002023.00133600269843300
2016-09-021968.001971.001940.001963.00122800240297300
2016-09-011968.001985.001942.001981.0076900151459300
2016-08-311945.001974.001940.001968.0099000193813000
2016-08-301890.001939.001886.001928.0090500174152400
2016-08-291919.001934.001876.001894.0093400177129500
2016-08-261919.001919.001886.001896.0073200139092700
2016-08-251893.001914.001891.001905.0072400137790600
2016-08-241856.001893.001849.001889.0067600126862000
2016-08-231847.001872.001844.001855.004900091003700
2016-08-221870.001880.001837.001858.0068100126345300
2016-08-191928.001928.001861.001867.0080800151779600
2016-08-181923.001965.001911.001924.00214200412879200
2016-08-171900.001900.001839.001858.00116500216236500
2016-08-161926.001937.001900.001901.0060100115125300
2016-08-151930.001948.001912.001917.0070600135959800
2016-08-121940.001963.001932.001945.0075400147026100
2016-08-101900.001925.001880.001918.004880093219000
2016-08-091838.001903.001838.001901.00169300318363200
2016-08-081877.001878.001817.001838.00229900422349500
2016-08-051890.001903.001864.001873.00168600316323000
2016-08-041907.001911.001877.001886.00140900266011700
2016-08-031920.001922.001895.001898.00173300330717300
2016-08-021981.001992.001940.001949.00267800524478200
2016-08-012088.002088.001987.001992.00238800478925700
2016-07-292187.002187.002106.002157.00125000268311300
2016-07-282160.002194.002160.002187.0077100168129900
2016-07-272177.002195.002148.002163.0063100136810300
2016-07-262200.002226.002144.002149.0096500209141500
2016-07-252136.002198.002133.002182.0098700215008400
2016-07-222060.002134.002060.002100.00131100275547100
2016-07-212022.002055.002022.002051.00116300237553200
2016-07-202028.002075.002005.002071.00112800230741100
2016-07-192055.002078.002000.002036.00125000253049000
2016-07-152090.002092.002056.002057.00109400226821600
2016-07-142051.002075.002046.002056.0096400198444400
2016-07-132083.002084.002048.002062.0061600127307000
2016-07-122049.002103.002049.002080.0068700143151400
2016-07-111975.002030.001975.002016.004960099882300
2016-07-081998.002006.001978.001978.0060700121015800
2016-07-071976.002015.001960.001998.0082500164186700
2016-07-061975.001982.001916.001951.0062300121417000
2016-07-052006.002006.001965.001979.002340046307100
2016-07-042004.002011.001987.001997.002750054971200
2016-07-011965.002028.001965.002017.0052100104716800
2016-06-301984.002004.001956.001960.0069600136999600
2016-06-292013.002013.001972.001988.003240064409800
2016-06-281954.002010.001934.001979.003730073785900
2016-06-271930.002004.001930.001992.0062100122692500
2016-06-242045.002064.001904.001929.00106400209226100
2016-06-232020.002035.002012.002028.0062500126424000
2016-06-222058.002071.002008.002022.003160063943600
2016-06-212043.002070.002033.002062.003060062890100
2016-06-202050.002087.002037.002068.0078600162783500
2016-06-172017.002058.002011.002012.0095100192913900
2016-06-162070.002085.002003.002005.0056900115209000
2016-06-152038.002097.002038.002069.0099700206543500
2016-06-142037.002063.002010.002038.0075300153290500
2016-06-132099.002099.002026.002027.00126200259165100
2016-06-102172.002172.002136.002139.0077200166487000
2016-06-092175.002211.002166.002182.004470097464800
2016-06-082220.002220.002183.002190.0065700143981200
2016-06-072235.002240.002193.002196.0097100214184000
2016-06-062249.002256.002200.002237.0082200183165300
2016-06-032255.002293.002254.002278.0058500132888700
2016-06-022294.002294.002250.002255.003630082350200
2016-06-012311.002318.002281.002290.0059400136374300
2016-05-312326.002349.002311.002320.003310076767900
2016-05-302359.002359.002313.002331.004120095987100
2016-05-272336.002357.002301.002309.00148500345061600
2016-05-262320.002365.002297.002321.00174000405835400
2016-05-252214.002295.002210.002280.00163600370868400
2016-05-242126.002183.002125.002164.0091400197358700
2016-05-232118.002137.002106.002119.0048000101843700
2016-05-202102.002127.002089.002118.002660056258700
2016-05-192127.002145.002101.002112.003320070345000
2016-05-182114.002130.002086.002107.0060400127022200
2016-05-172127.002138.002098.002119.0048300102092000
2016-05-162107.002142.002101.002101.0048400102719100
2016-05-132146.002148.002116.002118.0063500135063800
2016-05-122150.002161.002108.002145.00111300237640400
2016-05-112212.002225.002163.002181.00135800297325800
2016-05-102109.002229.002106.002195.00382000831361400
2016-05-092046.002081.002025.002059.0097500201038400
2016-05-061993.002019.001993.002008.004210084398600
2016-05-022017.002062.001973.001989.0095600190601700
2016-04-282101.002150.002057.002067.00122200256391300
2016-04-272067.002101.002053.002077.0069300144166200
2016-04-262055.002065.002030.002055.0082300168883100
2016-04-252064.002069.002032.002044.0076000155570700
2016-04-222062.002069.002029.002051.0069600142428000
2016-04-212062.002078.002047.002067.0080100165344200
2016-04-202029.002069.002029.002042.0090800186065900
2016-04-192055.002069.002004.002025.0080700163771900
2016-04-182001.002023.001982.001992.0081500162796600
2016-04-152037.002072.002029.002039.00111500227966900
2016-04-142056.002076.002038.002061.0082700169958300
2016-04-132005.002015.001992.002006.002910058331300
2016-04-121984.002002.001975.001989.0053500106472700
2016-04-112005.002005.001970.001981.0066000130860500
2016-04-081957.002029.001946.002004.00106200211880500
2016-04-071970.002006.001946.001976.0070700139859300
2016-04-061947.001981.001930.001947.00111000216177100
2016-04-052020.002023.001956.001957.0096000190311200
2016-04-042039.002072.002021.002058.0076500157095300
2016-04-012098.002098.002015.002019.00118200241819900
2016-03-312123.002131.002072.002072.0090600189881600
2016-03-302136.002150.002117.002118.0075300160185000
2016-03-292164.002177.002146.002160.0080600174297300
2016-03-282191.002199.002167.002187.00145200317221600
2016-03-252180.002182.002137.002182.00111600241435000
2016-03-242187.002199.002163.002173.0078500171295500
2016-03-232251.002251.002171.002181.00114000250457900
2016-03-222235.002261.002221.002261.0045200101395200
2016-03-182226.002250.002206.002219.0091000202304300
2016-03-172234.002253.002211.002235.0068500152986500
2016-03-162200.002235.002196.002212.004240093891100

   ※ 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