[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 
2017-06-221051.001064.001051.001055.0037003909900
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
2016-10-17977.00981.00975.00978.0052005085900
2016-10-14957.00975.00957.00971.001200011586700
2016-10-13971.00978.00969.00970.0083008069300
2016-10-12964.00971.00964.00970.0075007258400
2016-10-11960.00970.00960.00964.0065006264300
2016-10-07959.00965.00959.00962.0052004998100
2016-10-06956.00968.00956.00963.001160011139700
2016-10-05965.00965.00949.00956.002510024052000
2016-10-04960.00969.00960.00964.0097009352100
2016-10-03960.00962.00956.00962.0089008541500
2016-09-30955.00959.00948.00957.001510014385300
2016-09-29950.00957.00947.00957.003530033562600
2016-09-28930.00952.00930.00952.001120010557300
2016-09-27940.00952.00929.00952.001480013970200
2016-09-26945.00946.00942.00946.0032003024100
2016-09-23946.00949.00935.00945.001240011710600
2016-09-21925.00947.00924.00946.001380012916400
2016-09-20920.00930.00908.00925.002520023164200
2016-09-16910.00924.00906.00922.0057005229700
2016-09-15912.00924.00910.00910.0055005023100
2016-09-14898.00920.00898.00914.0069006281700
2016-09-13920.00920.00904.00909.0071006472400
2016-09-12905.00920.00905.00916.0066006010000
2016-09-09927.00927.00910.00914.00107009860300
2016-09-08912.00925.00911.00924.0088008085000
2016-09-07901.00921.00897.00914.001640014922500
2016-09-06891.00905.00891.00901.0084007570200
2016-09-05902.00906.00863.00884.001570013860700
2016-09-02905.00906.00901.00902.0056005061800
2016-09-01898.00908.00898.00905.001400012621800
2016-08-31886.00900.00886.00898.00108009666500
2016-08-30887.00891.00882.00885.0023002035500
2016-08-29888.00890.00886.00890.0043003820900
2016-08-26885.00893.00873.00876.0086007566700
2016-08-25885.00890.00880.00885.0028002478800
2016-08-24882.00884.00881.00883.0034003000300
2016-08-23875.00881.00870.00875.0084007347600
2016-08-22870.00881.00870.00875.0045003944800
2016-08-19866.00876.00866.00870.0075006530900
2016-08-18870.00878.00866.00869.001410012283100
2016-08-17879.00892.00866.00871.001430012478000
2016-08-16884.00893.00878.00887.002020017915100
2016-08-15889.00889.00882.00886.0062005499300
2016-08-12890.00895.00886.00887.0051004534200
2016-08-10878.00885.00872.00879.0041003600700
2016-08-09875.00885.00866.00879.00101008866000
2016-08-08895.00900.00877.00887.0098008724600
2016-08-05886.00892.00878.00890.0070006213600
2016-08-04898.00898.00868.00886.001370012107000
2016-08-03901.00901.00892.00894.00108009683300
2016-08-02906.00906.00898.00901.0052004687400
2016-08-01902.00907.00900.00906.002100018960100
2016-07-29900.00908.00890.00907.001580014238200
2016-07-28902.00905.00900.00905.0043003878300
2016-07-27901.00908.00897.00906.0089008046800
2016-07-26907.00907.00899.00901.0062005592200
2016-07-25900.00907.00897.00901.0056005051500
2016-07-22903.00904.00896.00900.0043003872300
2016-07-21900.00907.00897.00904.001630014686500
2016-07-20893.00896.00886.00896.0068006059600
2016-07-19890.00897.00880.00896.00102009082800
2016-07-15890.00890.00880.00882.0067005935000
2016-07-14888.00889.00883.00883.0068006019100
2016-07-13867.00884.00867.00881.0090007877900
2016-07-12855.00875.00855.00867.001380011939400
2016-07-11850.00860.00850.00858.0061005224300
2016-07-08855.00858.00844.00844.0078006629900
2016-07-07850.00856.00844.00851.00101008574100
2016-07-06840.00849.00839.00848.001240010453800
2016-07-05840.00848.00836.00847.0093007837500
2016-07-04834.00849.00834.00838.0068005720500
2016-07-01837.00846.00831.00837.001570013148400
2016-06-30835.00845.00833.00839.001390011649000
2016-06-29828.00834.00821.00832.0088007300000
2016-06-28805.00824.00803.00820.00120009792400
2016-06-27811.00821.00811.00816.00119009711600
2016-06-24835.00835.00791.00805.002820022722900
2016-06-23821.00832.00818.00831.0089007362100
2016-06-22821.00828.00820.00823.0070005759600
2016-06-21826.00829.00819.00828.0063005189700
2016-06-20825.00830.00823.00825.0050004131400
2016-06-17819.00829.00814.00816.0081006628900

   ※ 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