[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 
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
2016-09-12579.00579.00567.00571.005680032454900
2016-09-09581.00592.00581.00585.003830022391700
2016-09-08588.00592.00585.00587.002050012039700
2016-09-07584.00587.00581.00586.002180012732200
2016-09-06579.00588.00579.00585.002410014094300
2016-09-05576.00583.00576.00579.003010017461300
2016-09-02573.00578.00567.00576.002800016049400
2016-09-01565.00575.00565.00572.002130012154100
2016-08-31558.00569.00557.00569.002770015621100
2016-08-30559.00560.00554.00556.00148008242200
2016-08-29558.00563.00558.00560.002190012266100
2016-08-26555.00557.00545.00557.003650020142600
2016-08-25554.00558.00554.00554.00116006441200
2016-08-24554.00560.00554.00558.0096005358400
2016-08-23560.00565.00555.00557.002090011703700
2016-08-22554.00565.00554.00562.002950016558400
2016-08-19557.00559.00546.00554.003480019224400
2016-08-18555.00557.00551.00551.002380013178900
2016-08-17552.00556.00552.00555.003120017274100
2016-08-16560.00561.00552.00552.002620014526200
2016-08-15564.00564.00560.00560.002000011233000
2016-08-12563.00566.00562.00565.002410013586900
2016-08-10568.00568.00563.00566.00138007796300
2016-08-09561.00567.00561.00566.001970011113400
2016-08-08570.00570.00561.00563.002120011965200
2016-08-05557.00574.00557.00558.001990011192100
2016-08-04557.00562.00554.00560.002170012120000
2016-08-03560.00561.00555.00556.003880021645400
2016-08-02566.00567.00561.00563.002460013874200
2016-08-01560.00580.00560.00568.008150046245400
2016-07-29601.00601.00585.00598.003530020911400
2016-07-28594.00602.00593.00600.002630015720800
2016-07-27594.00599.00591.00594.002310013719400
2016-07-26596.00599.00587.00594.002070012293300
2016-07-25590.00601.00589.00593.003340019846400
2016-07-22594.00599.00594.00599.00135008055600
2016-07-21600.00600.00595.00598.00126007533300
2016-07-20599.00599.00591.00596.00150008920900
2016-07-19605.00605.00594.00597.003490020862000
2016-07-15600.00603.00598.00599.002120012734200
2016-07-14594.00598.00593.00595.002050012218900
2016-07-13604.00605.00592.00595.003550021197300
2016-07-12599.00605.00596.00598.006110036666800
2016-07-11562.00588.00562.00587.003190018520600
2016-07-08571.00574.00559.00560.003000016925500
2016-07-07576.00576.00566.00571.003320018944700
2016-07-06580.00580.00568.00576.006180035486500
2016-07-05585.00587.00581.00587.00157009175300
2016-07-04579.00588.00578.00585.002510014622800
2016-07-01581.00588.00577.00579.006290036540200
2016-06-30593.00595.00580.00582.002680015719800
2016-06-29582.00587.00578.00586.002750016058000
2016-06-28566.00580.00556.00575.005680032364400
2016-06-27556.00578.00556.00574.005360030562400
2016-06-24586.00598.00551.00559.0013070074677800
2016-06-23573.00588.00573.00586.005670032941900
2016-06-22582.00586.00574.00577.005630032486700
2016-06-21581.00591.00575.00587.004420025826800
2016-06-20586.00591.00581.00581.005050029553900
2016-06-17569.00586.00565.00586.008010046079500
2016-06-16594.00594.00565.00565.007130041036700
2016-06-15579.00603.00576.00590.007210042550700
2016-06-14580.00594.00576.00583.007370042990800
2016-06-13592.00596.00581.00581.007920046615500
2016-06-10599.00605.00596.00602.006360038136200
2016-06-09604.00609.00594.00602.005550033420100
2016-06-08596.00609.00596.00608.003450020826800
2016-06-07602.00608.00596.00596.005370032209700
2016-06-06602.00603.00590.00601.008860052958900
2016-06-03604.00612.00602.00609.005100030924200
2016-06-02615.00616.00602.00605.007050042943500
2016-06-01607.00630.00604.00613.0013180080923400
2016-05-31598.00613.00597.00606.007930047920200
2016-05-30587.00598.00587.00595.006740040008300
2016-05-27588.00591.00584.00585.009930058301600
2016-05-26596.00596.00587.00588.006490038332300
2016-05-25600.00601.00586.00587.0014530086185300
2016-05-24603.00604.00598.00599.005350032141900
2016-05-23610.00610.00600.00605.006810041161900
2016-05-20607.00611.00606.00609.004830029389400
2016-05-19612.00612.00597.00606.0010710064593500
2016-05-18613.00616.00604.00605.006850041718200
2016-05-17619.00619.00611.00613.006240038292700
2016-05-16620.00620.00613.00615.005100031438800
2016-05-13634.00634.00610.00611.0013600083812200
2016-05-12630.00630.00621.00627.008030050349600
2016-05-11653.00654.00625.00629.00310500196963400
2016-05-10652.00666.00646.00652.00248800162423800
2016-05-09739.00747.00733.00736.001950014413100
2016-05-06730.00742.00717.00739.003640026623100
2016-05-02738.00740.00721.00728.003080022455100
2016-04-28772.00783.00747.00753.002970022625000
2016-04-27773.00778.00762.00766.001930014789800
2016-04-26783.00786.00766.00770.001870014483700
2016-04-25793.00793.00776.00783.001690013213700
2016-04-22785.00791.00774.00790.002220017386700
2016-04-21788.00795.00774.00790.003310026016100
2016-04-20770.00782.00766.00775.003170024570100
2016-04-19760.00770.00760.00769.001830014003300
2016-04-18741.00755.00732.00751.003060022800300
2016-04-15764.00770.00750.00750.005810044029900
2016-04-14767.00775.00764.00775.002680020646700
2016-04-13739.00756.00739.00755.001690012679000
2016-04-12722.00745.00722.00734.002520018562300
2016-04-11743.00743.00713.00723.005670040990400
2016-04-08714.00749.00706.00743.003520025716300
2016-04-07720.00727.00717.00719.006000043258200
2016-04-06755.00755.00721.00727.007140052593700
2016-04-05744.00750.00730.00746.005020037246500
2016-04-04738.00750.00731.00745.004670034633600
2016-04-01764.00764.00736.00737.005880043916300
2016-03-31780.00785.00764.00768.003380026050600
2016-03-30784.00786.00776.00780.002380018589100
2016-03-29778.00796.00777.00789.003390026690200
2016-03-28804.00806.00789.00799.006820054355800
2016-03-25802.00809.00787.00794.006340050352500
2016-03-24790.00811.00781.00804.005360042728500
2016-03-23802.00802.00775.00793.004380034629800
2016-03-22802.00809.00790.00800.004740037852600
2016-03-18781.00785.00775.00782.003070023960900
2016-03-17785.00795.00774.00784.002890022720500
2016-03-16775.00785.00775.00781.002230017404000
2016-03-15783.00785.00770.00775.004900038047700
2016-03-14775.00785.00770.00777.003730028910900
2016-03-11746.00769.00746.00763.004220031803100
2016-03-10745.00750.00739.00746.003620026994400
2016-03-09755.00755.00730.00735.005040037128600
2016-03-08762.00769.00744.00758.004470033763200
2016-03-07775.00778.00758.00764.005320040933000
2016-03-04749.00760.00745.00760.002340017609700
2016-03-03730.00752.00730.00750.004210031397500
2016-03-02727.00733.00719.00728.003890028314100
2016-03-01719.00722.00699.00709.007740054631400
2016-02-29737.00737.00717.00717.003880028081900
2016-02-26713.00725.00711.00724.004250030595300
2016-02-25699.00708.00696.00703.003980027911800
2016-02-24697.00705.00690.00694.004490031198000
2016-02-23707.00707.00694.00699.004110028746500
2016-02-22701.00712.00698.00705.003740026276000
2016-02-19693.00706.00693.00702.003740026083500
2016-02-18692.00713.00688.00704.004730033294900
2016-02-17682.00699.00670.00676.003800025985600
2016-02-16695.00698.00673.00683.006670045917900
2016-02-15691.00692.00678.00690.003240022225900
2016-02-12692.00692.00650.00651.008690057783700
2016-02-10751.00751.00702.00707.005880042255700
2016-02-09740.00747.00729.00741.006840050403600
2016-02-08730.00767.00730.00757.004250031989300
2016-02-05730.00745.00724.00736.004480032914600
2016-02-04760.00760.00730.00738.006330047058000
2016-02-03770.00773.00757.00764.003580027386100
2016-02-02795.00795.00773.00780.005390042227400
2016-02-01801.00812.00781.00787.00126200100007800
2016-01-29810.00823.00800.00820.003180025858500
2016-01-28800.00820.00796.00811.002630021283100
2016-01-27795.00818.00791.00812.004200033690500
2016-01-26796.00796.00783.00790.002960023362300
2016-01-25788.00804.00778.00794.002900022972000
2016-01-22764.00778.00752.00775.006080046587200
2016-01-21767.00792.00736.00738.008830067607800
2016-01-20830.00832.00776.00783.006610052616500
2016-01-19831.00842.00827.00833.002720022672900
2016-01-18851.00859.00837.00840.004900041503000
2016-01-15880.00887.00863.00868.002720023722400
2016-01-14865.00883.00856.00879.004460038716800
2016-01-13865.00891.00865.00884.003830033693000
2016-01-12892.00893.00858.00865.007100062026200
2016-01-08901.00918.00898.00904.004620041913200
2016-01-07920.00933.00905.00910.004380039991700
2016-01-06940.00949.00917.00931.002960027540800
2016-01-05941.00950.00930.00942.003530033192800
2016-01-04958.00961.00926.00941.004220039814200
2015-12-30955.00967.00955.00961.001520014594500
2015-12-29954.00970.00946.00958.002540024299100
2015-12-28952.00955.00941.00951.00103009780900
2015-12-25957.00959.00931.00937.002720025687900
2015-12-24975.00975.00953.00957.002500024032800
2015-12-22949.00969.00949.00962.003000028795600
2015-12-21960.00962.00938.00959.005080048226700
2015-12-18966.00989.00963.00971.0010100098776100
2015-12-17948.00964.00947.00957.008090077357400
2015-12-16952.00968.00938.00945.007640072178900
2015-12-15965.00967.00940.00949.005790055024500
2015-12-14943.00967.00935.00962.006590062587000
2015-12-11955.00980.00948.00956.00110600106422400
2015-12-10945.00958.00943.00948.004520042890800
2015-12-09954.00965.00943.00948.006020057232500
2015-12-08974.00980.00944.00969.007210069520000
2015-12-07975.00992.00970.00971.005210051158400
2015-12-04961.00975.00956.00970.006420062114000
2015-12-03994.00994.00976.00979.006340062433900
2015-12-02955.00997.00946.00997.00120800117753600

   ※ 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