[7504 東証1部] 高速 日足 時系列データ

[7504 東証1部] 高速 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201198.001210.001194.001199.002410029036000
2017-10-191193.001202.001193.001194.0067008013000
2017-10-181202.001209.001199.001200.001680020217800
2017-10-171200.001208.001197.001201.002410028968600
2017-10-161202.001217.001196.001196.001450017489500
2017-10-131195.001207.001195.001198.001510018118500
2017-10-121199.001199.001190.001195.0064007647200
2017-10-111193.001198.001189.001195.00970011584200
2017-10-101198.001198.001188.001190.0048005720100
2017-10-061194.001198.001188.001193.0049005840100
2017-10-051198.001208.001190.001200.001220014631800
2017-10-041190.001197.001188.001191.0060007146400
2017-10-031200.001208.001185.001186.001060012682000
2017-10-021201.001201.001186.001200.001400016759100
2017-09-291207.001208.001191.001195.001020012212000
2017-09-281200.001209.001191.001207.001170014074300
2017-09-271195.001197.001192.001197.0063007527000
2017-09-261195.001204.001191.001197.001230014718300
2017-09-251191.001205.001191.001199.001050012566700
2017-09-221200.001202.001190.001191.001030012286700
2017-09-211205.001207.001199.001203.00940011310800
2017-09-201194.001205.001190.001205.00940011272000
2017-09-191195.001205.001192.001196.001470017612700
2017-09-151182.001195.001181.001189.001380016427100
2017-09-141187.001187.001179.001182.0058006867500
2017-09-131180.001185.001178.001184.0042004962000
2017-09-121185.001186.001177.001184.0058006860100
2017-09-111171.001183.001164.001180.0072008488600
2017-09-081180.001180.001157.001159.001430016798100
2017-09-071145.001176.001145.001170.001020011826500
2017-09-061125.001158.001123.001136.001150013155300
2017-09-051154.001172.001133.001138.001560017861200
2017-09-041176.001176.001151.001152.001050012192700
2017-09-011180.001180.001175.001178.0073008606400
2017-08-311180.001184.001174.001180.0073008617100
2017-08-301177.001182.001172.001181.0049005779700
2017-08-291180.001180.001172.001176.0050005878500
2017-08-281166.001181.001166.001180.001240014585100
2017-08-251156.001168.001156.001166.0058006753300
2017-08-241158.001168.001150.001156.001760020429600
2017-08-231156.001156.001147.001154.0050005762200
2017-08-221144.001158.001132.001145.001070012292000
2017-08-211128.001149.001127.001144.0050005685600
2017-08-181111.001137.001111.001128.0080008989800
2017-08-171120.001139.001120.001138.0060006805700
2017-08-161112.001130.001106.001121.001440016120800
2017-08-151104.001125.001104.001112.001020011375100
2017-08-141134.001140.001104.001104.001700018978800
2017-08-101140.001149.001122.001141.001390015813800
2017-08-091146.001154.001134.001151.003040034828100
2017-08-081139.001151.001139.001151.001010011578300
2017-08-071113.001139.001113.001139.0070007931800
2017-08-041104.001123.001104.001112.00940010461100
2017-08-031128.001146.001128.001140.001050011903700
2017-08-021127.001133.001121.001132.00970010945100
2017-08-011100.001128.001098.001128.002920032396200
2017-07-311097.001105.001093.001095.001380015143700
2017-07-281092.001096.001087.001096.0089009718100
2017-07-271088.001098.001088.001091.0086009401500
2017-07-261095.001095.001087.001091.0034003708300
2017-07-251095.001095.001084.001091.0050005454700
2017-07-241082.001094.001082.001094.0070007625900
2017-07-211084.001088.001079.001085.0091009859200
2017-07-201082.001085.001077.001084.0061006603900
2017-07-191074.001083.001074.001079.00950010241200
2017-07-181075.001078.001053.001074.0056006002800
2017-07-141080.001084.001077.001078.0056006048200
2017-07-131078.001079.001074.001076.0052005602800
2017-07-121067.001077.001067.001072.0057006112800
2017-07-111059.001075.001059.001074.0042004498200
2017-07-101067.001072.001064.001064.0055005872000
2017-07-071068.001074.001055.001059.0084008930300
2017-07-061073.001080.001072.001072.0080008597900
2017-07-051068.001076.001065.001073.0067007172400
2017-07-041069.001073.001066.001066.0086009191100
2017-07-031067.001079.001067.001068.00990010596600
2017-06-301064.001070.001060.001067.001070011396500
2017-06-291063.001069.001057.001063.001030010937100
2017-06-281061.001065.001057.001062.0065006893000
2017-06-271067.001067.001056.001061.001150012205300
2017-06-261060.001065.001058.001061.0048005095200
2017-06-231060.001060.001052.001054.0040004223300
2017-06-221051.001064.001051.001055.0037003909900
2017-06-211058.001064.001051.001051.0056005914800
2017-06-201050.001060.001050.001058.0085008977400
2017-06-191040.001049.001040.001047.0070007317200
2017-06-161043.001051.001030.001040.0070007300400
2017-06-151048.001052.001042.001043.0073007629000
2017-06-141067.001067.001048.001048.0055005792900
2017-06-131056.001066.001056.001059.0076008066800
2017-06-121049.001057.001046.001055.0075007893600
2017-06-091045.001055.001045.001049.001080011306400
2017-06-081054.001061.001047.001049.0092009675300
2017-06-071047.001049.001041.001046.00960010035900
2017-06-061040.001046.001033.001041.001270013198900
2017-06-051040.001045.001028.001040.0087009023600
2017-06-021037.001047.001030.001034.002230023103600
2017-06-011028.001038.001027.001032.001180012168400
2017-05-311036.001043.001033.001034.001280013276800
2017-05-301027.001040.001024.001034.0094009676000
2017-05-291025.001031.001024.001029.0080008224700
2017-05-261038.001046.001031.001031.0093009650300
2017-05-251064.001069.001044.001047.002390025168300
2017-05-241078.001082.001063.001064.001450015529100
2017-05-231088.001092.001071.001077.001360014656800
2017-05-221086.001104.001085.001088.0070007642500
2017-05-191097.001097.001088.001092.001070011685900
2017-05-181106.001113.001099.001099.001430015784000
2017-05-171121.001123.001112.001116.001280014317100
2017-05-161111.001125.001111.001121.002330026062300
2017-05-151125.001126.001074.001111.002630029253000
2017-05-121116.001134.001114.001130.001410015871600
2017-05-111119.001124.001107.001122.00930010414100
2017-05-101129.001131.001118.001122.0088009901000
2017-05-091118.001131.001117.001129.001720019398400
2017-05-081110.001130.001075.001128.001670018719100
2017-05-021088.001107.001088.001105.00980010763500
2017-05-011092.001104.001092.001101.0091009985600
2017-04-281100.001103.001092.001101.001370015050400
2017-04-271104.001105.001097.001104.001450015968200
2017-04-261092.001105.001092.001099.0073008018700
2017-04-251089.001099.001086.001096.0083009084000
2017-04-241067.001086.001063.001079.0088009471600
2017-04-211053.001061.001049.001057.0047004961600
2017-04-201059.001063.001050.001055.0060006334300
2017-04-191027.001060.001027.001050.0094009879400
2017-04-181030.001052.001030.001044.0071007421900
2017-04-171005.001029.001005.001029.0047004810200
2017-04-141011.001019.001010.001014.0081008202300
2017-04-131010.001037.00998.001020.002070021046600
2017-04-121061.001061.001023.001035.001330013831600
2017-04-111061.001084.001060.001068.0076008142200
2017-04-101079.001090.001074.001074.0074007999300
2017-04-071085.001093.001069.001071.002550027532600
2017-04-061088.001097.001073.001080.001370014853200
2017-04-051120.001120.001100.001100.0071007842700
2017-04-041132.001132.001109.001118.0072008054600
2017-04-031135.001143.001128.001132.001210013734800
2017-03-311154.001156.001126.001126.001140012936100
2017-03-301159.001160.001151.001155.0070008088700
2017-03-291154.001164.001152.001159.00930010768000
2017-03-281138.001158.001134.001158.001620018602200
2017-03-271121.001127.001116.001123.0080008977100
2017-03-241115.001130.001115.001124.0045005052300
2017-03-231131.001131.001111.001118.00970010864700
2017-03-221130.001142.001130.001134.0060006808100
2017-03-211139.001148.001135.001147.0044005035300
2017-03-171141.001146.001139.001146.0033003770900
2017-03-161138.001147.001138.001142.00930010613600
2017-03-151142.001150.001142.001145.0032003666000
2017-03-141159.001159.001145.001151.001230014164300
2017-03-131147.001159.001147.001155.0083009572300
2017-03-101145.001150.001142.001147.002050023485900
2017-03-091124.001140.001118.001137.001840020747100
2017-03-081125.001125.001116.001122.0069007727800
2017-03-071121.001126.001121.001126.0040004499800
2017-03-061123.001128.001123.001125.0028003153000
2017-03-031124.001127.001119.001127.0076008539000
2017-03-021124.001124.001114.001120.001620018135400
2017-03-011117.001120.001112.001120.001140012748800
2017-02-281125.001125.001115.001117.001550017340900
2017-02-271120.001120.001117.001118.0079008838800
2017-02-241122.001130.001122.001129.0060006761400
2017-02-231118.001125.001118.001122.0041004592500
2017-02-221127.001128.001113.001118.0063007053700
2017-02-211120.001128.001120.001125.0057006398100
2017-02-201101.001118.001098.001115.0062006882000
2017-02-171096.001114.001095.001105.001230013577700
2017-02-161120.001120.001099.001105.001590017616200
2017-02-151130.001130.001115.001120.001000011195400
2017-02-141123.001136.001121.001121.001060011953500
2017-02-131110.001120.001110.001120.001030011500600
2017-02-101088.001110.001088.001103.001790019674400
2017-02-091084.001091.001084.001087.0047005108500
2017-02-081080.001092.001075.001089.00930010080200
2017-02-071075.001087.001075.001080.001100011883700
2017-02-061077.001084.001075.001077.00960010342600
2017-02-031084.001088.001073.001075.001150012401300
2017-02-021088.001091.001083.001088.0081008805300
2017-02-011083.001102.001081.001088.0091009900300
2017-01-311096.001101.001075.001083.00920010009200
2017-01-301102.001110.001097.001104.0059006506600
2017-01-271106.001107.001100.001102.0054005955400
2017-01-261100.001110.001092.001098.0086009449000
2017-01-251081.001110.001081.001092.001300014214900
2017-01-241084.001084.001074.001079.0053005704500
2017-01-231075.001086.001075.001084.0069007464900
2017-01-201080.001090.001074.001085.002270024584900
2017-01-191073.001087.001073.001087.00930010065600
2017-01-181096.001096.001071.001073.001000010772100
2017-01-171098.001098.001087.001096.001040011351800
2017-01-161096.001099.001092.001097.0086009423400
2017-01-131097.001109.001092.001096.001370015032500
2017-01-121102.001106.001095.001106.001140012561000
2017-01-111113.001113.001108.001109.0049005438400
2017-01-101118.001118.001098.001104.001860020551800
2017-01-061113.001120.001104.001118.003340037131900
2017-01-051143.001143.001107.001111.002700030268300
2017-01-041101.001141.001101.001132.004000044799500
2016-12-301094.001111.001094.001109.001980021846500
2016-12-291086.001096.001085.001096.001410015397300
2016-12-281084.001092.001084.001086.0088009570800
2016-12-271083.001083.001075.001078.0044004743300
2016-12-261084.001087.001078.001083.001410015264000
2016-12-221080.001082.001060.001078.00970010377700
2016-12-211086.001089.001077.001080.0060006493200
2016-12-201092.001095.001087.001090.001480016155500
2016-12-191098.001099.001091.001099.001310014359000
2016-12-161088.001105.001088.001098.001950021389700
2016-12-151083.001093.001082.001088.001490016203600
2016-12-141075.001089.001074.001083.002180023554700
2016-12-131047.001076.001046.001076.002770029400900
2016-12-121038.001043.001038.001043.0038003957300
2016-12-091021.001040.001021.001040.002110021698500
2016-12-081050.001062.001027.001029.004020041857400
2016-12-071048.001050.001047.001049.002480026020400
2016-12-061040.001049.001037.001046.002060021536800
2016-12-051037.001045.001032.001040.001730017972600
2016-12-021030.001043.001030.001038.001650017121000
2016-12-011040.001045.001037.001041.002350024470100
2016-11-301040.001040.001035.001040.0087009042700
2016-11-291035.001040.001034.001040.001180012260300
2016-11-281035.001040.001032.001040.003150032741900
2016-11-251032.001035.001017.001034.001510015496100
2016-11-241039.001039.001021.001032.002550026317000
2016-11-221030.001030.001012.001019.001140011619500
2016-11-211030.001033.001028.001033.001070011033000
2016-11-181034.001036.001025.001032.001150011863700
2016-11-171017.001034.001017.001034.001990020343000
2016-11-161034.001035.001015.001030.0081008343100
2016-11-151023.001030.001020.001026.001000010241000
2016-11-141033.001044.001026.001033.002350024330000
2016-11-111043.001045.001035.001041.00970010092500
2016-11-101021.001048.001021.001039.003030031242800
2016-11-091040.001040.001004.001010.002090021264400
2016-11-081040.001041.001030.001032.0054005582200
2016-11-071028.001032.001019.001030.0091009338600
2016-11-041045.001045.001021.001027.001290013289200
2016-11-021033.001049.001033.001047.002000020932500
2016-11-011050.001055.001033.001049.002780029093700
2016-10-311059.001059.001049.001051.001500015787600
2016-10-281040.001056.001040.001054.003130032807800
2016-10-271045.001047.001031.001037.001670017389900
2016-10-261027.001046.001025.001046.003400035180200
2016-10-25980.001010.00980.001009.003000029902500
2016-10-241010.001017.001001.001013.001900019187400
2016-10-21995.00998.00991.00996.0065006467200
2016-10-20989.00997.00989.00994.0060005961500
2016-10-19980.00995.00980.00991.0085008394300
2016-10-18983.00990.00982.00987.0054005328600

   ※ 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