[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 
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
2016-03-152218.002229.002185.002203.0058100128276100
2016-03-142218.002239.002188.002218.003200070996400
2016-03-112170.002232.002160.002208.0084800185753800
2016-03-102162.002217.002162.002207.0053200117077200
2016-03-092155.002161.002111.002132.0084900180966400
2016-03-082170.002189.002121.002148.0046500100135300
2016-03-072201.002223.002163.002170.0064400140181700
2016-03-042194.002208.002157.002197.0048700106604400
2016-03-032157.002176.002144.002176.002820061051700
2016-03-022178.002194.002159.002165.0048200104650800
2016-03-012126.002170.002113.002125.0086800185448700
2016-02-292195.002202.002124.002126.0054700117719200
2016-02-262199.002200.002148.002156.003220069975400
2016-02-252093.002172.002093.002161.0061100131851100
2016-02-242089.002131.002057.002086.0065900138004700
2016-02-232145.002179.002098.002113.0088800188361700
2016-02-222120.002168.002117.002142.0078000167117200
2016-02-192135.002166.002104.002149.0083800178697400
2016-02-182166.002170.002114.002140.00114200244349600
2016-02-172157.002193.002095.002126.0077900166059400
2016-02-162146.002180.002107.002107.00158500339103100
2016-02-152172.002196.002108.002146.00166900358227500
2016-02-122200.002211.002115.002122.0088000190323700
2016-02-102386.002386.002250.002270.0071000163098500
2016-02-092400.002414.002357.002389.0092400220782800
2016-02-082420.002480.002389.002460.0059700145514700
2016-02-052359.002426.002356.002420.0080500192710900
2016-02-042404.002469.002392.002409.0073400178357900
2016-02-032497.002503.002400.002427.00114400280587900
2016-02-022535.002571.002510.002548.00111600284812400
2016-02-012486.002543.002461.002536.00133800336924300
2016-01-292350.002408.002307.002386.00107600254472400
2016-01-282335.002343.002307.002323.0058000134987700
2016-01-272356.002373.002310.002355.0090400211514600
2016-01-262316.002373.002294.002351.0089400209604200
2016-01-252303.002344.002288.002316.0047400109618100
2016-01-222200.002282.002172.002277.0076000169468700
2016-01-212172.002240.002144.002144.0081700179509800
2016-01-202259.002273.002192.002196.0066300147266000
2016-01-192300.002309.002261.002278.0044600101689500
2016-01-182311.002328.002283.002304.0067000154366600
2016-01-152378.002403.002337.002374.0093700221316900
2016-01-142392.002412.002307.002346.0079300185796600
2016-01-132425.002437.002383.002437.00109100263924200
2016-01-122343.002408.002343.002370.00162100385095200
2016-01-082395.002427.002367.002393.00121100290725800
2016-01-072380.002443.002337.002393.00238000567524800
2016-01-062317.002340.002275.002311.00153700354848600
2016-01-052319.002325.002289.002299.00169100390425900
2016-01-042419.002429.002333.002333.00107900255186100
2015-12-302472.002475.002429.002440.0049700121534200
2015-12-292392.002462.002388.002444.0078300190196800
2015-12-282425.002430.002373.002400.003920093957100
2015-12-252423.002449.002389.002425.0053200128872600
2015-12-242474.002474.002395.002410.0062600151765700
2015-12-222460.002475.002437.002445.0044700109639400
2015-12-212497.002502.002424.002454.0086800213535300
2015-12-182516.002579.002505.002516.00121000307002400
2015-12-172519.002529.002481.002516.0067400169367900
2015-12-162441.002501.002424.002501.0059800147800600
2015-12-152461.002506.002437.002441.004050099865200
2015-12-142393.002481.002393.002478.00124900304426600
2015-12-112426.002472.002426.002460.0068000166031200
2015-12-102565.002593.002460.002471.00163900408483600
2015-12-092531.002599.002530.002589.0079400204067600
2015-12-082563.002582.002527.002529.0045700116260000
2015-12-072571.002593.002546.002550.003650093452400
2015-12-042603.002615.002578.002581.0039300101846700
2015-12-032633.002664.002609.002652.0095900253876400
2015-12-022607.002646.002603.002639.0046200121411200

   ※ 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