[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 
2017-03-30830.00833.00822.00822.0037003059600
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
2016-12-06848.00848.00838.00838.0018001519400
2016-12-05838.00838.00834.00834.0037003098800
2016-12-02831.00834.00827.00834.0026002160100
2016-12-01827.00827.00826.00826.001100909600
2016-11-30826.00826.00821.00826.001200988700
2016-11-29820.00827.00817.00827.0023001890200
2016-11-28813.00816.00813.00816.0021001710200
2016-11-25820.00820.00813.00813.0031002533900
2016-11-24816.00817.00813.00813.0030002445100
2016-11-22820.00820.00814.00814.00900733300
2016-11-21811.00818.00811.00815.00700569500
2016-11-18814.00814.00811.00811.00700568800
2016-11-1700
2016-11-16810.00810.00810.00810.00300243000
2016-11-15810.00810.00809.00810.00600485900
2016-11-14829.00829.00820.00820.0023001905800
2016-11-11800.00805.00796.00805.00500400100
2016-11-1000
2016-11-09800.00800.00789.00789.0031002461400
2016-11-08796.00800.00796.00800.0015001195600
2016-11-07798.00798.00798.00798.0010079800
2016-11-04806.00806.00800.00800.0033002641800
2016-11-02814.00814.00814.00814.00500407000
2016-11-01807.00814.00807.00814.0017001381700
2016-10-31818.00818.00806.00806.00900732600
2016-10-28805.00805.00805.00805.00300241500
2016-10-27799.00802.00799.00802.00700560200
2016-10-26798.00798.00798.00798.00700558600
2016-10-25807.00807.00795.00802.0040003211900
2016-10-24811.00814.00797.00797.0031002485100
2016-10-21800.00810.00800.00810.0017001363900
2016-10-20807.00810.00803.00803.001000807400
2016-10-19801.00802.00801.00802.00600480900
2016-10-1800
2016-10-17797.00800.00797.00800.00400319100
2016-10-14796.00796.00796.00796.00400318400
2016-10-13795.00795.00795.00795.0010079500
2016-10-12810.00810.00797.00797.00800646300
2016-10-11810.00810.00791.00794.0017001358800
2016-10-07799.00804.00789.00789.0021001667500
2016-10-06794.00799.00790.00790.0026002068200
2016-10-05789.00794.00787.00787.0018001420200
2016-10-04795.00796.00789.00789.0029002297800
2016-10-03787.00788.00787.00788.00300236300
2016-09-30789.00794.00786.00794.001200948700
2016-09-29790.00791.00789.00789.00700553000
2016-09-28786.00794.00783.00783.0018001417900
2016-09-2700
2016-09-26792.00792.00791.00792.00700554100
2016-09-23798.00798.00796.00796.0015001196800
2016-09-21786.00788.00786.00787.001000786900
2016-09-20788.00790.00787.00787.00800631300
2016-09-16787.00787.00787.00787.00400314800
2016-09-15788.00788.00786.00786.00200157400
2016-09-14790.00790.00790.00790.00300237000
2016-09-1300
2016-09-12800.00800.00790.00790.00800636000
2016-09-09785.00785.00785.00785.00600471000
2016-09-0800
2016-09-07790.00790.00790.00790.00500395000
2016-09-06800.00800.00800.00800.00200160000
2016-09-05789.00800.00785.00800.0021001669700
2016-09-02781.00781.00781.00781.00200156200
2016-09-01780.00785.00780.00785.00900703500
2016-08-31780.00785.00778.00778.0024001873600
2016-08-3000
2016-08-29780.00780.00780.00780.0014001092000
2016-08-2600
2016-08-25781.00790.00781.00790.0031002428200
2016-08-24793.00793.00793.00793.0010079300
2016-08-23795.00795.00793.00793.00200158800
2016-08-22800.00800.00797.00798.00600478900
2016-08-19800.00800.00796.00796.00300239200
2016-08-18787.00790.00787.00790.00400315700
2016-08-17784.00800.00784.00800.00600475200
2016-08-16785.00785.00785.00785.00200157000
2016-08-15786.00786.00786.00786.00400314400
2016-08-12787.00790.00786.00786.00700551400
2016-08-10799.00799.00795.00795.00500398700
2016-08-09785.00785.00785.00785.0010078500
2016-08-08780.00780.00780.00780.00900702000
2016-08-05782.00782.00782.00782.00300234600
2016-08-04785.00785.00785.00785.00600471000
2016-08-03790.00791.00790.00790.00800632200
2016-08-0200
2016-08-01790.00792.00790.00792.00900711200
2016-07-29790.00790.00790.00790.0010079000
2016-07-28790.00790.00790.00790.00300237000
2016-07-27803.00803.00800.00800.00600480900
2016-07-26790.00790.00790.00790.00300237000
2016-07-25805.00805.00790.00804.0015001204300
2016-07-22795.00805.00795.00805.00800638900
2016-07-21791.00795.00791.00795.00400317600
2016-07-20790.00790.00786.00786.00900709600
2016-07-1900
2016-07-15791.00791.00790.00790.00500395200
2016-07-14796.00796.00791.00791.001100875000
2016-07-13796.00796.00795.00795.00600477300
2016-07-12781.00781.00781.00781.00700546700
2016-07-11800.00800.00795.00795.00700557000
2016-07-0800
2016-07-07785.00800.00785.00800.0013001032300
2016-07-06793.00793.00785.00785.00700551900
2016-07-0500
2016-07-04775.00798.00775.00790.0024001891900
2016-07-01774.00789.00774.00774.001000777700
2016-06-30771.00780.00771.00772.0034002625900
2016-06-29781.00781.00778.00778.00800624500
2016-06-28770.00771.00770.00770.00700539100
2016-06-27781.00781.00764.00781.0023001788400
2016-06-24813.00813.00781.00781.0049003921600
2016-06-23788.00790.00788.00788.00900710000
2016-06-22790.00790.00788.00788.0020001578900
2016-06-21794.00796.00794.00795.00900715500
2016-06-20819.00819.00792.00792.0035002852200
2016-06-17792.00792.00792.00792.00600475200
2016-06-16791.00792.00791.00791.00800633100
2016-06-15788.00789.00788.00789.00500394200
2016-06-14802.00802.00788.00788.001200957600
2016-06-13802.00802.00799.00802.0037002961300
2016-06-10801.00802.00801.00802.00500400600
2016-06-09803.00803.00801.00801.001000801500
2016-06-08801.00802.00801.00802.00600480700
2016-06-07801.00801.00801.00801.0010080100
2016-06-06801.00803.00801.00802.0021001683200
2016-06-03810.00810.00803.00803.001200965500
2016-06-02808.00808.00804.00805.00800644200
2016-06-01804.00805.00804.00804.001100884600
2016-05-31805.00810.00804.00810.0017001373200
2016-05-30804.00805.00804.00805.00800643900
2016-05-27806.00806.00804.00805.0015001207500
2016-05-26806.00807.00806.00806.00400322500
2016-05-25823.00823.00806.00806.0016001310400
2016-05-24810.00810.00808.00808.00400323800
2016-05-23810.00810.00810.00810.00400324000
2016-05-20804.00804.00804.00804.00600482400
2016-05-19802.00808.00801.00801.0018001448300
2016-05-18803.00803.00802.00802.00700562000
2016-05-17803.00804.00803.00803.0013001044000
2016-05-16811.00812.00808.00808.0016001297000
2016-05-13815.00815.00813.00813.001000814200
2016-05-12819.00819.00814.00814.0013001062100
2016-05-11818.00819.00816.00816.00400327000
2016-05-10820.00820.00818.00818.00500409800
2016-05-09820.00820.00820.00820.0010082000
2016-05-06824.00832.00817.00817.001100909600
2016-05-02820.00824.00811.00824.0021001717500
2016-04-28837.00837.00834.00834.0014001171500
2016-04-27827.00827.00827.00827.0010082700
2016-04-26823.00829.00823.00829.00600495600
2016-04-25823.00823.00823.00823.0018001481400
2016-04-22825.00834.00825.00834.00200165900
2016-04-21820.00823.00820.00823.00800656600
2016-04-20825.00844.00822.00835.0028002321600
2016-04-19819.00820.00819.00819.001000819400
2016-04-18819.00819.00819.00819.00700573300
2016-04-15817.00820.00817.00820.00600491100
2016-04-1400
2016-04-13814.00820.00814.00817.00500408500
2016-04-12818.00820.00814.00820.0019001551700
2016-04-11815.00817.00814.00817.00700570600
2016-04-08818.00818.00816.00817.0015001224900
2016-04-07820.00820.00820.00820.00500410000
2016-04-06820.00820.00818.00818.00600491800
2016-04-05826.00826.00820.00820.0016001313300
2016-04-04826.00830.00826.00827.00300248300
2016-04-01822.00826.00822.00826.00900740600
2016-03-31820.00825.00820.00822.0025002053300
2016-03-30823.00828.00823.00824.0030002473500
2016-03-29811.00835.00811.00832.0096007917500
2016-03-28872.00880.00870.00880.0058005071400
2016-03-25875.00877.00872.00872.0027002362900
2016-03-24864.00873.00864.00872.0027002343800

   ※ 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