[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 
2017-09-192400.002414.002388.002410.0083900201539600
2017-09-152389.002419.002385.002417.00133600321148500
2017-09-142425.002425.002375.002387.0051800123814500
2017-09-132400.002432.002395.002413.0089500215832000
2017-09-122350.002415.002330.002407.00141300337570500
2017-09-112321.002356.002312.002332.0063800148897900
2017-09-082278.002314.002266.002302.00114200261684200
2017-09-072251.002282.002251.002281.0045600103731000
2017-09-062222.002265.002215.002263.0059600133958600
2017-09-052251.002254.002222.002228.0059700133457600
2017-09-042230.002257.002230.002251.004320097022300
2017-09-012278.002278.002239.002260.004120092902700
2017-08-312281.002281.002255.002265.004110093173400
2017-08-302305.002305.002270.002284.003070070067500
2017-08-292319.002319.002284.002300.003540081344600
2017-08-282286.002335.002283.002335.00104600242442600
2017-08-252240.002287.002232.002281.00106900241754700
2017-08-242218.002232.002210.002228.0050100111432200
2017-08-232237.002237.002201.002222.00113300250963500
2017-08-222221.002240.002218.002219.0047000104676900
2017-08-212231.002246.002218.002240.0053300119233000
2017-08-182200.002238.002197.002231.0057800128637600
2017-08-172210.002244.002210.002227.0046900104709700
2017-08-162249.002272.002216.002225.0075000167238200
2017-08-152272.002304.002262.002279.0065600149631100
2017-08-142255.002292.002250.002257.0069700157982900
2017-08-102230.002319.002230.002288.00101000230296700
2017-08-092332.002335.002303.002321.0044400102881200
2017-08-082377.002377.002331.002342.0044100103464300
2017-08-072408.002408.002369.002380.0066600159115400
2017-08-042323.002411.002323.002392.00124600296670800
2017-08-032330.002337.002314.002323.003000069758500
2017-08-022360.002368.002330.002339.0082300193275800
2017-08-012232.002373.002232.002360.00173600406739900
2017-07-312232.002239.002210.002222.004020089469000
2017-07-282212.002230.002205.002230.003190070787500
2017-07-272208.002227.002205.002212.003010066689500
2017-07-262206.002209.002189.002205.003160069569000
2017-07-252212.002212.002191.002197.002540055843500
2017-07-242173.002217.002160.002212.0072400159188900
2017-07-212175.002186.002166.002186.002770060349700
2017-07-202169.002190.002164.002188.002500054563400
2017-07-192133.002165.002123.002164.0047000101108100
2017-07-182146.002146.002122.002129.0049100104585600
2017-07-142150.002161.002145.002146.002320049879900
2017-07-132153.002153.002134.002145.003710079508800
2017-07-122170.002179.002147.002150.003440074142500
2017-07-112174.002187.002155.002178.0052400113928000
2017-07-102169.002169.002147.002164.0049000105755800
2017-07-072136.002169.002136.002155.004080087940800
2017-07-062177.002190.002158.002180.0048200104832600
2017-07-052125.002145.002114.002142.002070044171400
2017-07-042171.002171.002128.002134.002690057606100
2017-07-032128.002170.002128.002145.003700079544100
2017-06-302154.002154.002123.002138.004400094014200
2017-06-292170.002170.002133.002154.0050400108288800
2017-06-282180.002185.002156.002158.003650079130500
2017-06-272182.002196.002166.002186.0062200135733900
2017-06-262150.002200.002141.002178.0085900186871200
2017-06-232108.002150.002105.002150.0078000166636700
2017-06-222092.002103.002076.002098.004250089019100
2017-06-212110.002112.002096.002096.002400050507500
2017-06-202121.002127.002108.002115.002900061332200
2017-06-192084.002113.002084.002106.003230067986600
2017-06-162058.002085.002057.002084.0048700101080400
2017-06-152067.002067.002039.002042.003840078636500
2017-06-142059.002068.002043.002045.003300067742400
2017-06-132050.002070.002048.002052.003780077775300
2017-06-122061.002072.002041.002048.004690096210700
2017-06-092054.002083.002043.002061.0059500122472200
2017-06-082086.002086.002055.002062.0063800131791300
2017-06-072060.002088.002038.002076.00110500228298500
2017-06-062110.002110.002072.002086.004610096237700
2017-06-052115.002117.002079.002110.0048200101321600
2017-06-022097.002126.002089.002121.0052100110107500
2017-06-012095.002103.002074.002097.004480093628700
2017-05-312090.002090.002067.002086.0060100125104900
2017-05-302075.002095.002059.002088.0056000116369700
2017-05-292062.002072.002058.002069.004140085550300
2017-05-262102.002108.002061.002062.0057300118967600
2017-05-252106.002128.002095.002100.0072900153628000
2017-05-242116.002130.002107.002126.004600097456600
2017-05-232149.002149.002111.002114.0059700126669900
2017-05-222180.002180.002125.002146.003800081507600
2017-05-192132.002175.002107.002167.0071500153656100
2017-05-182123.002135.002114.002132.002810059703900
2017-05-172146.002163.002128.002144.003550075997400
2017-05-162156.002170.002144.002167.004240091471000
2017-05-152169.002184.002156.002161.0056800123051900
2017-05-122178.002186.002167.002184.002640057529100
2017-05-112195.002195.002171.002188.0054500119059000
2017-05-102216.002216.002188.002189.0058800129309900
2017-05-092217.002258.002175.002205.00209200464224800
2017-05-082284.002317.002260.002317.0085800196474000
2017-05-022271.002271.002251.002252.0060200135873100
2017-05-012253.002275.002253.002271.003860087554300
2017-04-282250.002266.002247.002253.004160093814700
2017-04-272240.002253.002219.002250.004390098578500
2017-04-262224.002235.002220.002234.0052100116098200
2017-04-252200.002219.002195.002210.0051400113435400
2017-04-242150.002197.002150.002197.0057400125114100
2017-04-212120.002148.002118.002148.0057700123339600
2017-04-202106.002122.002104.002118.003530074749100
2017-04-192097.002122.002097.002105.0054300114714700
2017-04-182094.002112.002089.002097.004160087314700
2017-04-172051.002094.002051.002088.0060100125111800
2017-04-142042.002058.002040.002045.004190085710600
2017-04-132036.002051.002027.002044.0053600109398800
2017-04-122077.002079.002052.002058.004200086429500
2017-04-112083.002091.002076.002080.004200087447900
2017-04-102063.002092.002063.002083.003620075274100
2017-04-072050.002075.002032.002057.0058200119683700
2017-04-062048.002053.002025.002034.0085800174572900
2017-04-052060.002067.002049.002051.004070083708700
2017-04-042050.002080.002038.002058.0053400110156900
2017-04-032064.002079.002054.002058.004140085452700
2017-03-312105.002105.002061.002061.0064600134335700
2017-03-302083.002105.002078.002088.004190087504200
2017-03-292105.002105.002081.002099.0054300113793600
2017-03-282108.002136.002096.002134.0088000186753200
2017-03-272104.002111.002090.002100.0060800127781400
2017-03-242095.002115.002084.002104.0070700148774700
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

   ※ 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