[7490 東証2部] 日新商事 日足 時系列データ

[7490 東証2部] 日新商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11895.00898.00893.00898.00900806600
2017-12-08893.00900.00893.00900.0014001254200
2017-12-07889.00895.00889.00892.0019001695200
2017-12-06888.00890.00888.00890.0012001066900
2017-12-05889.00900.00881.00899.0067005966800
2017-12-04891.00903.00890.00899.0041003673700
2017-12-01888.00890.00888.00890.0017001511900
2017-11-30883.00887.00883.00887.0016001415600
2017-11-29879.00880.00879.00880.0018001583400
2017-11-28873.00879.00873.00874.00900787800
2017-11-27869.00875.00869.00872.00900783300
2017-11-24881.00881.00878.00878.0020001760500
2017-11-22873.00880.00873.00878.0017001488900
2017-11-21869.00869.00869.00869.0010086900
2017-11-20856.00865.00856.00865.00300258600
2017-11-17859.00863.00859.00859.0045003866000
2017-11-16851.00863.00851.00854.0013001111200
2017-11-15869.00871.00854.00864.0049004227700
2017-11-14888.00888.00868.00869.0027002359800
2017-11-13867.00875.00867.00869.001100957100
2017-11-10862.00866.00862.00866.0013001121800
2017-11-09889.00892.00862.00862.0051004434500
2017-11-08880.00893.00877.00877.0062005474900
2017-11-07874.00878.00871.00874.0024002099300
2017-11-06874.00874.00871.00871.00900786300
2017-11-02870.00874.00870.00874.0012001045300
2017-11-01869.00869.00866.00866.00600520500
2017-10-31870.00870.00861.00862.0018001562100
2017-10-30868.00868.00865.00865.0013001126800
2017-10-27866.00868.00863.00868.0012001040500
2017-10-26866.00866.00859.00865.00900777200
2017-10-25862.00862.00860.00860.0023001982200
2017-10-24862.00867.00862.00867.0014001211100
2017-10-23861.00863.00861.00862.00800689500
2017-10-20855.00863.00855.00860.00900773100
2017-10-19853.00860.00853.00860.0023001965800
2017-10-18855.00863.00855.00863.00600516400
2017-10-17858.00860.00853.00860.00300257100
2017-10-16855.00861.00851.00859.0036003087700
2017-10-13860.00861.00854.00854.0018001544000
2017-10-12856.00860.00854.00860.0017001457200
2017-10-11851.00856.00851.00856.0031002648500
2017-10-10850.00850.00850.00850.0010085000
2017-10-06849.00849.00849.00849.0010084900
2017-10-05848.00848.00848.00848.0010084800
2017-10-04850.00854.00843.00846.0034002881300
2017-10-03845.00845.00844.00844.001000844800
2017-10-02845.00845.00845.00845.00700591500
2017-09-29840.00844.00839.00840.001000841000
2017-09-28839.00847.00835.00846.0015001260500
2017-09-27835.00839.00835.00839.001000836500
2017-09-26840.00840.00837.00837.00600503100
2017-09-25855.00855.00850.00850.0022001880300
2017-09-22850.00854.00850.00851.0023001955800
2017-09-21847.00849.00846.00849.0014001185800
2017-09-20849.00849.00849.00849.00400339600
2017-09-19838.00844.00838.00844.0019001598400
2017-09-15843.00843.00838.00838.00400336200
2017-09-14839.00843.00836.00836.0014001176800
2017-09-13836.00840.00836.00840.00200167600
2017-09-12836.00836.00836.00836.00200167200
2017-09-11835.00835.00835.00835.00400334000
2017-09-08836.00836.00836.00836.00600501600
2017-09-07844.00844.00836.00836.00900757400
2017-09-06835.00840.00834.00835.0019001588900
2017-09-05840.00844.00837.00837.00900756500
2017-09-04840.00840.00837.00840.0014001173200
2017-09-01839.00840.00837.00837.00500419500
2017-08-31840.00840.00840.00840.00600504000
2017-08-3000
2017-08-29837.00837.00835.00835.00200167200
2017-08-28833.00835.00833.00835.0015001250300
2017-08-25841.00841.00834.00834.0014001176000
2017-08-24837.00841.00834.00841.0019001592600
2017-08-23833.00841.00833.00841.00200167400
2017-08-22836.00836.00833.00833.0015001251400
2017-08-21835.00835.00835.00835.00300250500
2017-08-18833.00833.00833.00833.0010083300
2017-08-17831.00837.00831.00833.00700583700
2017-08-16832.00832.00831.00831.00600499100
2017-08-15839.00839.00831.00831.00800667200
2017-08-14828.00838.00827.00829.00700581600
2017-08-10836.00842.00828.00842.0021001749200
2017-08-09835.00835.00826.00833.00700580700
2017-08-08828.00836.00827.00836.0019001576000
2017-08-07829.00829.00827.00827.00500414100
2017-08-04825.00829.00825.00829.00700579100
2017-08-03826.00829.00824.00825.00900743900
2017-08-02829.00829.00829.00829.0010082900
2017-08-0100
2017-07-31830.00830.00829.00829.00500414900
2017-07-28828.00828.00825.00825.00700579300
2017-07-27822.00822.00822.00822.00300246600
2017-07-26823.00823.00823.00823.0016001316800
2017-07-25826.00827.00823.00823.0016001321200
2017-07-24822.00822.00821.00821.00500410800
2017-07-21826.00827.00822.00822.00800659900
2017-07-20825.00825.00825.00825.00300247500
2017-07-19821.00821.00820.00820.00500410400
2017-07-18821.00821.00821.00821.00400328400
2017-07-14820.00821.00820.00821.00500410200
2017-07-13820.00820.00820.00820.0010082000
2017-07-1200
2017-07-11817.00825.00817.00825.001000819700
2017-07-10818.00825.00817.00825.0020001641300
2017-07-07820.00829.00817.00817.0022001810700
2017-07-06820.00820.00820.00820.00200164000
2017-07-05825.00830.00820.00820.0023001894700
2017-07-04820.00828.00820.00820.0014001153600
2017-07-03827.00828.00818.00819.0019001564200
2017-06-30818.00818.00818.00818.0010081800
2017-06-2900
2017-06-28818.00818.00818.00818.00500409000
2017-06-27821.00821.00816.00817.0015001227700
2017-06-26821.00821.00821.00821.0010082100
2017-06-23830.00830.00830.00830.0018001494000
2017-06-22818.00829.00818.00821.00900741000
2017-06-21825.00825.00818.00818.001200983000
2017-06-20837.00837.00817.00818.0057004740300
2017-06-19822.00824.00822.00822.001000822600
2017-06-16817.00822.00817.00822.00600492700
2017-06-15815.00815.00815.00815.00200163000
2017-06-14814.00814.00814.00814.0010081400
2017-06-13814.00814.00812.00812.00800650800
2017-06-12815.00823.00812.00812.0013001062100
2017-06-09815.00815.00812.00812.00800650500
2017-06-08812.00812.00812.00812.0010081200
2017-06-07814.00814.00813.00813.00800651000
2017-06-06813.00815.00813.00815.00700569500
2017-06-05812.00824.00812.00813.0016001310900
2017-06-02812.00812.00812.00812.00300243600
2017-06-01818.00818.00818.00818.00300245400
2017-05-31818.00818.00812.00812.00800652700
2017-05-30818.00818.00818.00818.00200163600
2017-05-29813.00813.00813.00813.00300243900
2017-05-26815.00820.00815.00820.0015001223400
2017-05-25823.00823.00822.00823.0020001645600
2017-05-24823.00823.00816.00816.001000819600
2017-05-23822.00822.00820.00820.00500410700
2017-05-22820.00820.00820.00820.00400328000
2017-05-19815.00817.00815.00817.00500407700
2017-05-18815.00827.00811.00827.0014001146800
2017-05-17819.00819.00819.00819.00200163800
2017-05-16817.00821.00817.00821.001000818700
2017-05-15810.00814.00810.00814.00600486800
2017-05-12813.00818.00811.00811.0016001301300
2017-05-11815.00818.00815.00815.0019001549400
2017-05-10815.00815.00812.00815.0013001057700
2017-05-09812.00816.00810.00812.0025002029400
2017-05-08817.00817.00817.00817.00400326800
2017-05-02812.00812.00809.00809.00700567500
2017-05-01807.00816.00807.00816.0015001214100
2017-04-28807.00807.00807.00807.00400322800
2017-04-27808.00808.00806.00806.00500403600
2017-04-26814.00814.00805.00806.00700566100
2017-04-25817.00817.00804.00809.0017001384300
2017-04-24804.00805.00804.00804.00600482600
2017-04-21802.00802.00802.00802.00800641600
2017-04-20810.00810.00803.00803.00700563300
2017-04-19803.00814.00803.00814.001100891000
2017-04-18800.00805.00799.00799.0013001041600
2017-04-17798.00799.00798.00799.00700558700
2017-04-14800.00807.00799.00800.0014001123100
2017-04-13800.00800.00800.00800.001100880000
2017-04-12802.00802.00800.00800.0014001120900
2017-04-11802.00802.00801.00801.00700561000
2017-04-10801.00802.00801.00802.00400320700
2017-04-07805.00805.00800.00800.00900721500
2017-04-06801.00801.00800.00800.001100880300
2017-04-05820.00820.00800.00800.0066005320200
2017-04-04812.00814.00810.00810.0016001299400
2017-04-03818.00820.00810.00810.0032002607000
2017-03-31822.00822.00817.00820.0022001802300
2017-03-30830.00833.00822.00822.0037003059600
2017-03-29818.00833.00817.00833.0074006080200
2017-03-28856.00872.00851.00872.0085007289300
2017-03-27860.00861.00858.00860.0033002837700
2017-03-24873.00873.00866.00866.0045003915100
2017-03-23874.00874.00866.00866.0028002435200
2017-03-22866.00873.00866.00873.001100958200
2017-03-21870.00874.00865.00874.0025002175700
2017-03-17868.00871.00868.00871.00400347800
2017-03-16864.00871.00864.00866.00500433500
2017-03-15868.00874.00864.00864.0021001826900
2017-03-14865.00868.00864.00864.0029002511300
2017-03-13871.00871.00865.00865.0019001649800
2017-03-10872.00872.00858.00867.0042003629400
2017-03-09872.00872.00872.00872.00800697600
2017-03-08865.00873.00865.00872.0013001126700
2017-03-07873.00873.00872.00872.001000872300
2017-03-06875.00875.00867.00867.0016001392900
2017-03-03871.00871.00860.00865.0022001899500
2017-03-02868.00870.00862.00862.0014001213400
2017-03-01868.00868.00862.00862.00900778600
2017-02-28869.00870.00868.00868.0012001042700
2017-02-27872.00874.00868.00874.0028002437800
2017-02-24870.00872.00868.00872.0040003479000
2017-02-23868.00868.00868.00868.0010086800
2017-02-22870.00870.00864.00864.001100955500
2017-02-21870.00870.00860.00870.0014001213400
2017-02-20869.00869.00868.00868.001100955400
2017-02-17858.00858.00858.00858.0010085800
2017-02-16856.00856.00856.00856.0010085600
2017-02-15850.00869.00850.00869.0022001889300
2017-02-14863.00864.00862.00862.001000862900
2017-02-13867.00867.00856.00864.0012001033500
2017-02-10843.00860.00842.00860.0012001016000
2017-02-09856.00860.00842.00842.001100940700
2017-02-08859.00860.00842.00842.0018001538400
2017-02-07854.00855.00845.00855.0014001193500
2017-02-06850.00851.00848.00850.00800679800
2017-02-0300
2017-02-02850.00851.00850.00850.00400340100
2017-02-01850.00850.00850.00850.00700595000
2017-01-31852.00852.00843.00844.00600508800
2017-01-30841.00853.00841.00843.001000846500
2017-01-27840.00841.00840.00840.0023001932600
2017-01-26840.00840.00840.00840.0012001008000
2017-01-25840.00840.00838.00838.0036003020900
2017-01-24840.00840.00838.00840.0015001259800
2017-01-23835.00843.00835.00843.001100921500
2017-01-20843.00843.00840.00840.00700589800
2017-01-19845.00845.00838.00838.00800675000
2017-01-18834.00834.00833.00833.00300250100
2017-01-17845.00845.00834.00834.0018001509500
2017-01-16845.00845.00840.00840.0020001683300
2017-01-13855.00859.00848.00848.001000854100
2017-01-12859.00859.00859.00859.0010085900
2017-01-11860.00860.00860.00860.00400344000
2017-01-10860.00860.00843.00860.0035002983800
2017-01-06863.00863.00860.00860.001000860900
2017-01-05843.00843.00841.00842.00400336900
2017-01-04850.00850.00850.00850.00600510000
2016-12-30831.00853.00831.00853.0027002283600
2016-12-29831.00836.00831.00836.00200166700
2016-12-28844.00844.00837.00838.0016001345300
2016-12-27829.00829.00829.00829.00900746100
2016-12-26828.00844.00828.00830.0032002659300
2016-12-22846.00848.00841.00841.0030002536900
2016-12-21839.00843.00839.00843.0014001177500
2016-12-20837.00840.00830.00840.0018001500900
2016-12-19848.00848.00812.00844.0061005091000
2016-12-1600
2016-12-15846.00850.00841.00841.0023001945200
2016-12-14846.00847.00845.00845.0017001437900
2016-12-13842.00847.00842.00847.00400337500
2016-12-12845.00847.00842.00842.0016001349600
2016-12-09845.00845.00844.00845.00400337900
2016-12-08834.00837.00834.00836.00800668500
2016-12-07840.00840.00833.00833.00300250600

   ※ 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。 

Twitter