[7537 東証1部] 丸文 日足 時系列データ

[7537 東証1部] 丸文 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19853.00866.00852.00855.007650065385500
2017-09-15835.00848.00835.00845.005640047499100
2017-09-14826.00843.00826.00834.007150059688300
2017-09-13813.00828.00813.00826.005700046816200
2017-09-12807.00817.00805.00812.005120041563500
2017-09-11801.00809.00800.00807.004910039564800
2017-09-08786.00804.00786.00800.005270041867000
2017-09-07795.00799.00787.00792.003790030035200
2017-09-06772.00795.00769.00790.006330049587300
2017-09-05796.00796.00775.00775.003630028500800
2017-09-04823.00823.00790.00792.006960055796200
2017-09-01819.00829.00816.00828.005000041151200
2017-08-31820.00833.00816.00819.006290051853100
2017-08-30821.00825.00815.00818.004480036718300
2017-08-29800.00824.00795.00815.008450068723400
2017-08-28805.00805.00797.00801.002890023166700
2017-08-25800.00806.00798.00800.002480019857800
2017-08-24804.00805.00799.00799.003590028757600
2017-08-23808.00809.00799.00804.004340034910600
2017-08-22798.00808.00798.00803.001490011974400
2017-08-21806.00806.00797.00800.002620021005100
2017-08-18800.00813.00796.00806.003700029879300
2017-08-17808.00815.00806.00810.004680037969100
2017-08-16802.00817.00801.00808.004920039867800
2017-08-15800.00812.00799.00802.004780038525700
2017-08-14805.00809.00796.00798.005870047124400
2017-08-10816.00823.00806.00812.005510044742300
2017-08-09831.00831.00802.00815.006820055626800
2017-08-08833.00834.00824.00831.003630030086500
2017-08-07837.00839.00828.00836.003830031968200
2017-08-04829.00838.00829.00837.003350027942900
2017-08-03838.00838.00830.00834.005250043826700
2017-08-02834.00841.00827.00837.006040050455200
2017-08-01840.00840.00828.00830.0010820090126600
2017-07-31868.00868.00839.00844.00140000119875000
2017-07-28840.00844.00835.00844.004190035173400
2017-07-27844.00853.00842.00848.004140035101600
2017-07-26845.00852.00838.00845.006060051142800
2017-07-25845.00845.00838.00841.003130026338200
2017-07-24837.00846.00837.00845.004690039508800
2017-07-21845.00850.00842.00845.003450029188500
2017-07-20833.00850.00833.00844.005910049877700
2017-07-19834.00841.00829.00834.005010041837100
2017-07-18831.00840.00829.00834.004420036845800
2017-07-14830.00842.00825.00836.004390036544900
2017-07-13820.00833.00813.00830.005090041853800
2017-07-12813.00815.00808.00815.003860031371500
2017-07-11794.00816.00794.00814.005490044301800
2017-07-10797.00797.00794.00796.002600020684300
2017-07-07790.00797.00787.00788.002510019857100
2017-07-06790.00795.00789.00794.002900022986400
2017-07-05786.00796.00786.00792.003790030035400
2017-07-04794.00794.00783.00786.003680029049200
2017-07-03790.00790.00786.00788.001980015608600
2017-06-30785.00788.00782.00787.002630020646100
2017-06-29788.00794.00785.00792.002500019779300
2017-06-28787.00793.00786.00787.002360018622200
2017-06-27788.00792.00786.00791.002110016665600
2017-06-26793.00794.00787.00787.003410026901600
2017-06-23794.00794.00789.00790.003310026153900
2017-06-22790.00794.00788.00790.003270025863600
2017-06-21785.00794.00782.00789.005140040543100
2017-06-20769.00783.00769.00782.005060039350300
2017-06-19764.00769.00761.00767.003610027650400
2017-06-16755.00763.00755.00762.003520026752500
2017-06-15756.00759.00751.00751.002390018004800
2017-06-14762.00764.00756.00756.001520011558600
2017-06-13757.00763.00754.00761.001530011639500
2017-06-12757.00770.00753.00759.003720028277800
2017-06-09756.00763.00753.00761.003110023575300
2017-06-08753.00763.00753.00757.005450041399500
2017-06-07754.00754.00748.00752.003210024124900
2017-06-06754.00756.00751.00753.001620012210500
2017-06-05757.00761.00755.00756.002690020376800
2017-06-02759.00760.00754.00758.003970030071700
2017-06-01747.00755.00747.00753.001760013234100
2017-05-31757.00759.00748.00748.002180016432700
2017-05-30756.00759.00752.00758.001970014884800
2017-05-29758.00760.00755.00758.001450010974300
2017-05-26762.00763.00757.00757.002370017998500
2017-05-25753.00762.00752.00758.002790021134500
2017-05-24756.00758.00754.00757.002930022160500
2017-05-23751.00753.00749.00752.001470011047600
2017-05-22755.00756.00749.00752.00123009261500
2017-05-19746.00751.00745.00751.001820013611300
2017-05-18741.00746.00738.00746.003030022478900
2017-05-17751.00755.00747.00755.003080023174700
2017-05-16755.00760.00749.00753.008680065455400
2017-05-15750.00757.00741.00752.006870051515500
2017-05-12753.00756.00745.00752.006000045070400
2017-05-11749.00756.00748.00753.005990045041700
2017-05-10750.00762.00745.00751.0011840088989400
2017-05-09747.00747.00739.00746.005970044391100
2017-05-08750.00753.00732.00747.0012000089464500
2017-05-02709.00717.00704.00710.003210022834500
2017-05-01697.00705.00697.00704.002300016141500
2017-04-28710.00710.00695.00699.002780019511600
2017-04-27717.00717.00708.00712.002670019018500
2017-04-26695.00723.00689.00720.008290058407500
2017-04-25683.00691.00679.00688.002330015993400
2017-04-24685.00694.00677.00679.003550024257400
2017-04-21674.00683.00672.00683.001590010789700
2017-04-20670.00675.00670.00671.00106007126000
2017-04-19665.00675.00665.00669.001630010939800
2017-04-18670.00675.00665.00665.001670011158500
2017-04-17667.00667.00663.00667.00117007796300
2017-04-14665.00668.00660.00667.002160014375400
2017-04-13671.00671.00661.00666.002410016052300
2017-04-12678.00678.00669.00672.002250015169200
2017-04-11687.00688.00682.00682.00113007726500
2017-04-10682.00692.00682.00688.0088006052200
2017-04-07684.00692.00678.00679.003390023129900
2017-04-06693.00694.00676.00676.003350022845700
2017-04-05701.00706.00690.00693.003260022696700
2017-04-04714.00718.00694.00706.004830034113500
2017-04-03714.00717.00706.00714.004220030089800
2017-03-31727.00728.00712.00714.004210030187400
2017-03-30724.00729.00720.00722.003320024016900
2017-03-29720.00729.00719.00724.002210015982200
2017-03-28728.00735.00725.00735.003120022832100
2017-03-27727.00732.00725.00726.002420017597900
2017-03-24727.00740.00727.00730.002700019784800
2017-03-23727.00731.00725.00730.001690012305800
2017-03-22731.00736.00727.00727.003530025777600
2017-03-21721.00738.00721.00734.003380024654400
2017-03-17730.00731.00727.00728.001950014212500
2017-03-16727.00736.00725.00735.001520011128800
2017-03-15739.00739.00730.00731.002010014716400
2017-03-14740.00740.00735.00736.002610019229300
2017-03-13740.00741.00736.00737.001930014237200
2017-03-10740.00742.00736.00742.004690034709800
2017-03-09727.00733.00726.00730.002410017575800
2017-03-08735.00735.00724.00727.004020029267400
2017-03-07738.00739.00732.00735.001990014623900
2017-03-06737.00744.00734.00736.001760012976600
2017-03-03739.00744.00736.00739.002340017291500
2017-03-02745.00748.00737.00739.003220023868400
2017-03-01736.00742.00732.00741.002610019220500
2017-02-28737.00746.00734.00734.004520033343400
2017-02-27740.00743.00734.00736.003410025138600
2017-02-24752.00756.00734.00746.008560063887600
2017-02-23764.00767.00754.00756.007930060019300
2017-02-22744.00772.00743.00766.005540042096000
2017-02-21737.00744.00733.00741.003940029126600
2017-02-20730.00737.00726.00735.002210016161900
2017-02-17719.00734.00718.00731.003750027306100
2017-02-16730.00730.00714.00722.007060051010300
2017-02-15696.00728.00693.00726.007970056962300
2017-02-14692.00695.00688.00692.001620011213800
2017-02-13689.00694.00686.00690.002330016060900
2017-02-10685.00690.00685.00687.001840012643300
2017-02-09682.00685.00680.00684.001680011473000
2017-02-08679.00683.00677.00682.003200021782900
2017-02-07679.00683.00678.00681.002120014431100
2017-02-06678.00683.00675.00681.002060014002400
2017-02-03683.00686.00677.00678.004940033643800
2017-02-02692.00692.00684.00684.003020020752900
2017-02-01684.00692.00684.00689.002570017669200
2017-01-31693.00700.00680.00692.004570031656000
2017-01-30698.00699.00693.00699.002080014504300
2017-01-27694.00699.00691.00694.003090021491100
2017-01-26688.00693.00688.00693.002820019501700
2017-01-25689.00689.00683.00685.001840012618300
2017-01-24687.00687.00679.00683.002140014575500
2017-01-23689.00693.00683.00687.00133009141400
2017-01-20686.00694.00686.00693.001640011337100
2017-01-19683.00695.00683.00690.00133009177700
2017-01-18685.00687.00677.00682.003990027187800
2017-01-17694.00694.00681.00689.001610011072700
2017-01-16700.00700.00693.00695.001970013733600
2017-01-13702.00702.00697.00701.001900013298200
2017-01-12703.00705.00696.00703.002680018809100
2017-01-11703.00706.00699.00704.001770012447600
2017-01-10705.00705.00696.00703.002670018732300
2017-01-06700.00706.00698.00704.004020028218500
2017-01-05697.00704.00693.00702.002900020301100
2017-01-04686.00695.00671.00695.004640031981000
2016-12-30680.00687.00673.00686.005100034784800
2016-12-29674.00685.00670.00684.004250028885800
2016-12-28676.00680.00675.00680.00143009685500
2016-12-27674.00676.00666.00674.006710045112900
2016-12-26692.00692.00682.00683.005010034328900
2016-12-22696.00696.00692.00696.001860012919600
2016-12-21699.00699.00694.00697.002880020081400
2016-12-20700.00704.00696.00699.003780026428600
2016-12-19699.00700.00694.00700.002110014728400
2016-12-16705.00707.00699.00701.002220015579900
2016-12-15704.00708.00699.00704.002350016518700
2016-12-14705.00706.00700.00704.001790012561000
2016-12-13703.00706.00697.00702.004100028748600
2016-12-12699.00706.00698.00703.003750026290300
2016-12-09696.00700.00696.00700.004100028587600
2016-12-08692.00696.00688.00696.004370030267500
2016-12-07686.00688.00682.00686.004940033838100
2016-12-06685.00686.00683.00684.003280022441300
2016-12-05686.00690.00678.00683.003900026669100
2016-12-02685.00689.00682.00685.003080021119800
2016-12-01690.00697.00681.00685.004630031931500
2016-11-30680.00686.00679.00684.003860026338400
2016-11-29680.00681.00675.00679.002970020156500
2016-11-28677.00682.00672.00682.005090034562300
2016-11-25657.00676.00657.00675.007960053366600
2016-11-24657.00658.00650.00655.003720024332100
2016-11-22653.00656.00651.00655.003090020226000
2016-11-21652.00655.00651.00653.002310015074300
2016-11-18650.00655.00647.00650.005010032615400
2016-11-17642.00648.00640.00647.003700023825800
2016-11-16640.00645.00637.00642.005180033220000
2016-11-15635.00639.00630.00636.003730023693200
2016-11-14624.00635.00622.00633.007880049757400
2016-11-11630.00634.00620.00622.004970031156300
2016-11-10620.00629.00617.00625.008980056086500
2016-11-09622.00622.00588.00598.0010400062686200
2016-11-08622.00622.00616.00617.004870030103900
2016-11-07620.00622.00615.00618.007640047259500
2016-11-04613.00618.00605.00616.0010560064721600
2016-11-02607.00617.00604.00615.006940042373400
2016-11-01608.00613.00602.00609.007450045315200
2016-10-31600.00607.00598.00600.009470057024000
2016-10-28603.00604.00597.00599.006670040049700
2016-10-27598.00605.00593.00594.006850040840600
2016-10-26597.00608.00596.00598.00181300108676200
2016-10-25617.00619.00609.00618.007720047476900
2016-10-24603.00612.00601.00607.008130049341700
2016-10-21600.00600.00591.00598.004090024387400
2016-10-20590.00598.00587.00595.004250025204800
2016-10-19587.00591.00586.00588.002200012950500
2016-10-18585.00589.00584.00587.0072004224600
2016-10-17584.00587.00583.00585.00137008008700
2016-10-14580.00583.00579.00582.0064003718300
2016-10-13580.00582.00576.00582.00171009897600
2016-10-12580.00584.00577.00579.002520014620100
2016-10-11592.00594.00585.00588.002680015788600
2016-10-07593.00594.00588.00591.002250013275500
2016-10-06594.00598.00590.00594.003920023254100
2016-10-05591.00595.00590.00595.002830016774800
2016-10-04590.00592.00588.00591.001800010624300
2016-10-03589.00591.00585.00587.00108006342300
2016-09-30590.00590.00584.00584.002410014137500
2016-09-29585.00595.00584.00593.003180018808700
2016-09-28578.00586.00575.00585.002030011778700
2016-09-27580.00590.00574.00590.004220024674900
2016-09-26588.00588.00580.00584.003440020128900
2016-09-23586.00587.00580.00587.002380013931900
2016-09-21574.00582.00570.00582.003230018646300
2016-09-20567.00574.00564.00567.002040011592100
2016-09-16565.00573.00563.00567.002470013983200
2016-09-15566.00567.00563.00563.00157008859900
2016-09-14569.00569.00567.00567.002140012157400
2016-09-13575.00575.00567.00570.00165009409200

   ※ 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