[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 
2017-02-171096.001114.001095.001105.001230013577700
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
2016-06-16843.00843.00813.00814.001330010936100
2016-06-15830.00842.00830.00830.0074006166900
2016-06-14853.00858.00821.00838.001830015383000
2016-06-13870.00870.00856.00856.001570013535200
2016-06-10872.00885.00872.00877.002020017661200
2016-06-09872.00876.00872.00874.0049004283200
2016-06-08861.00871.00861.00871.0046003978000
2016-06-07861.00866.00861.00866.0044003800600
2016-06-06861.00863.00861.00863.0053004568000
2016-06-03859.00875.00859.00869.0043003742400
2016-06-02867.00878.00857.00858.0076006571200
2016-06-01859.00872.00857.00867.00105009068200
2016-05-31863.00872.00848.00866.001780015283800
2016-05-30863.00868.00858.00866.0048004143700
2016-05-27865.00873.00861.00861.0038003287400
2016-05-26874.00874.00861.00867.001540013297700
2016-05-25867.00870.00865.00866.0018001560500
2016-05-24865.00866.00852.00863.0078006699900
2016-05-23872.00872.00858.00864.0051004404700
2016-05-20868.00879.00868.00876.0038003324900
2016-05-19876.00876.00847.00869.003850033004400
2016-05-18880.00887.00874.00876.0025002197800
2016-05-17890.00890.00879.00883.0050004414600
2016-05-16882.00885.00877.00880.001440012696500
2016-05-13894.00895.00869.00890.001190010513500
2016-05-12896.00900.00885.00894.002030018192000
2016-05-11900.00908.00880.00907.003250029183200
2016-05-10867.00881.00860.00879.001830015970600
2016-05-09860.00862.00850.00857.001320011291900
2016-05-06842.00846.00830.00833.0076006362700
2016-05-02831.00841.00828.00835.001650013756700
2016-04-28868.00871.00847.00847.001260010817700
2016-04-27873.00873.00852.00859.001450012494500
2016-04-26876.00876.00860.00873.0070006079600
2016-04-25885.00885.00865.00875.0064005596600
2016-04-22876.00884.00872.00881.0086007547600
2016-04-21867.00875.00863.00872.00114009933600
2016-04-20865.00865.00857.00859.0046003957400
2016-04-19855.00862.00855.00862.0058004986000
2016-04-18840.00850.00831.00842.001300010980400
2016-04-15842.00855.00842.00852.0074006299300
2016-04-14843.00848.00840.00847.001690014275200
2016-04-13833.00839.00833.00838.0091007617500
2016-04-12829.00840.00829.00831.00112009359100
2016-04-11835.00835.00826.00829.00119009878700
2016-04-08810.00838.00810.00829.001830015143700
2016-04-07830.00833.00820.00822.001260010393100
2016-04-06837.00837.00826.00833.0093007735800
2016-04-05855.00855.00837.00837.001310011045000
2016-04-04862.00864.00849.00856.001330011384800
2016-04-01879.00879.00852.00852.002130018385400
2016-03-31877.00879.00872.00872.001250010937400
2016-03-30886.00886.00871.00882.0075006596000
2016-03-29883.00891.00883.00885.001270011265600
2016-03-28886.00894.00880.00894.001220010847600
2016-03-25886.00888.00880.00882.0073006446900
2016-03-24889.00910.00882.00883.00105009371400
2016-03-23907.00912.00890.00892.002150019345000
2016-03-22900.00907.00896.00907.001600014429900
2016-03-18890.00890.00878.00880.001470012970500
2016-03-17898.00899.00885.00890.001250011159800
2016-03-16897.00903.00893.00896.001120010054300
2016-03-15890.00898.00886.00892.0075006692100
2016-03-14890.00901.00887.00896.001130010131500
2016-03-11868.00890.00868.00883.002060018020400
2016-03-10878.00887.00875.00881.001360011986700
2016-03-09875.00886.00870.00871.001500013108000
2016-03-08892.00897.00880.00884.0084007452600
2016-03-07895.00895.00886.00893.0072006422600
2016-03-04880.00898.00875.00886.002590022900300
2016-03-03866.00875.00863.00875.001220010606500
2016-03-02867.00869.00862.00863.001350011686100
2016-03-01851.00855.00842.00852.002380020206700
2016-02-29867.00877.00851.00851.002550021978500
2016-02-26867.00876.00857.00858.0094008111300
2016-02-25846.00864.00846.00862.0099008506300
2016-02-24847.00859.00844.00851.001540013108100
2016-02-23860.00861.00847.00847.001310011177600
2016-02-22870.00873.00851.00856.002400020645900
2016-02-19882.00882.00871.00876.0063005513500
2016-02-18880.00889.00872.00885.002140018880100
2016-02-17882.00883.00848.00872.003040026401600
2016-02-16909.00910.00885.00890.001710015396300
2016-02-15909.00910.00884.00908.0093008401000
2016-02-12900.00907.00860.00871.002990026445100

   ※ 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