[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 
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
2016-03-23862.00862.00858.00858.0022001894300
2016-03-22860.00861.00860.00861.0015001290400
2016-03-18858.00858.00851.00857.0012001025700
2016-03-17854.00859.00854.00859.0022001881600
2016-03-16856.00856.00852.00853.0016001366700
2016-03-15854.00857.00851.00856.0015001281800
2016-03-14848.00857.00848.00854.0012001026100
2016-03-11855.00859.00855.00859.001000857000
2016-03-10846.00859.00846.00859.00900768800
2016-03-09849.00853.00849.00853.00500425100
2016-03-08846.00850.00842.00842.0028002368900
2016-03-07857.00857.00840.00846.0018001522300
2016-03-04873.00873.00861.00861.00600520800
2016-03-03873.00874.00872.00874.00500436400
2016-03-02875.00876.00875.00875.0019001663200
2016-03-01876.00876.00876.00876.00400350400
2016-02-29877.00877.00862.00874.00900785100
2016-02-26859.00859.00859.00859.00400343600
2016-02-25875.00875.00862.00874.0016001397300
2016-02-24850.00859.00850.00850.001000853200
2016-02-23850.00850.00850.00850.00800680000
2016-02-22849.00850.00848.00848.00900764000
2016-02-19849.00850.00846.00849.00500424300
2016-02-18845.00845.00845.00845.001100929500
2016-02-17829.00845.00829.00845.001000834300
2016-02-16829.00829.00829.00829.0014001160600
2016-02-15817.00817.00817.00817.0010081700
2016-02-12832.00832.00800.00800.0055004520300
2016-02-10842.00846.00831.00835.0015001254200
2016-02-09848.00850.00842.00842.0019001611400
2016-02-08835.00865.00835.00850.00600510000
2016-02-05851.00855.00831.00832.0077006516100
2016-02-04860.00861.00855.00855.00600515700
2016-02-03877.00877.00864.00864.00500434100
2016-02-02880.00880.00865.00866.0015001304100
2016-02-01874.00880.00874.00880.00500437700
2016-01-29857.00857.00857.00857.00300257100
2016-01-28859.00859.00859.00859.0010085900
2016-01-27851.00859.00851.00859.00400341400
2016-01-26860.00860.00860.00860.00300258000
2016-01-25860.00860.00855.00855.0018001546700
2016-01-22850.00860.00850.00854.00700597800
2016-01-21850.00850.00850.00850.0014001190000
2016-01-20857.00857.00851.00851.0018001539600
2016-01-19880.00880.00857.00857.00600519800
2016-01-18851.00870.00850.00866.0030002570200
2016-01-15865.00890.00865.00890.00600525500
2016-01-14865.00880.00863.00864.0016001389300
2016-01-13870.00880.00865.00865.00500437500
2016-01-12880.00880.00861.00861.0036003146600
2016-01-08882.00885.00880.00880.00400352700
2016-01-07891.00898.00882.00882.0019001690700
2016-01-06883.00884.00883.00883.00500441600
2016-01-05890.00890.00883.00883.00500443000
2016-01-04888.00888.00884.00884.001100975200
2015-12-30882.00887.00882.00887.00400354300
2015-12-29883.00887.00883.00887.00600531800
2015-12-28883.00883.00881.00882.00400352900
2015-12-25897.00897.00883.00883.0036003217900
2015-12-24891.00891.00886.00887.00800710400
2015-12-22891.00895.00884.00895.0019001689000
2015-12-21883.00900.00883.00889.0048004295000
2015-12-18883.00889.00883.00889.00200177200
2015-12-17881.00882.00881.00882.00200176300
2015-12-16890.00890.00881.00881.00300265500
2015-12-15890.00890.00875.00890.0015001321400
2015-12-14875.00875.00875.00875.0013001137500
2015-12-11890.00890.00882.00882.00300266200
2015-12-10882.00896.00880.00881.0029002572500
2015-12-09884.00894.00881.00894.0013001154700
2015-12-08881.00895.00881.00884.0012001066300
2015-12-07876.00895.00876.00883.0012001059000
2015-12-04883.00886.00883.00886.0036003179800
2015-12-03890.00894.00885.00894.0024002137400
2015-12-02886.00897.00884.00889.0035003106500
2015-12-01877.00885.00877.00885.0018001582800
2015-11-30878.00878.00875.00875.00800702100
2015-11-27874.00886.00874.00879.00900791600

   ※ 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