[7591 東証1部] エクセル 日足 時系列データ

[7591 東証1部] エクセル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202620.002659.002558.002575.002610067884700
2017-11-172700.002743.002622.002626.0050600135718700
2017-11-162512.002661.002512.002646.0046100120815000
2017-11-152592.002599.002451.002520.0077400195106400
2017-11-142593.002678.002590.002593.0042400111227700
2017-11-132696.002715.002588.002593.0040300105877700
2017-11-102680.002772.002680.002696.003400092182800
2017-11-092844.002955.002680.002745.00120700341522200
2017-11-082757.002842.002741.002814.00117800330070900
2017-11-072616.002720.002611.002707.0089400240181400
2017-11-062544.002646.002544.002566.0076900199356600
2017-11-022600.002605.002534.002542.0075600193566800
2017-11-012577.002690.002561.002592.0083800218427100
2017-10-312540.002577.002480.002527.00117900298527600
2017-10-302830.002831.002631.002698.00130000352793900
2017-10-272702.002973.002702.002815.003982001119783900
2017-10-262462.002524.002430.002490.0053000132281400
2017-10-252531.002534.002462.002489.0055400138399700
2017-10-242516.002555.002435.002531.0053500135083300
2017-10-232526.002575.002469.002516.0090000227581200
2017-10-202546.002593.002433.002528.0092500233528100
2017-10-192458.002594.002458.002558.00117700298395700
2017-10-182485.002489.002364.002456.0067900165735000
2017-10-172399.002488.002388.002469.0067700165528600
2017-10-162330.002393.002328.002385.0046700110036000
2017-10-132257.002379.002257.002320.0080000187171100
2017-10-122257.002290.002231.002268.003750084800400
2017-10-112274.002279.002239.002257.002240050637500
2017-10-102221.002303.002221.002249.0046300105247300
2017-10-062167.002265.002164.002244.00106400235265200
2017-10-052180.002180.002138.002161.002090045138000
2017-10-042130.002173.002093.002155.003790081257700
2017-10-032117.002136.002095.002127.002460052039500
2017-10-022110.002120.002054.002109.002490052182600
2017-09-292064.002107.002030.002095.0053400110744600
2017-09-281990.002114.001990.002114.0077100159186100
2017-09-271999.001999.001950.001990.002630052127900
2017-09-261974.001993.001968.001993.002280045176200
2017-09-251970.001995.001964.001980.003420067733700
2017-09-221900.001963.001900.001935.0066800128842800
2017-09-211890.001915.001887.001900.003550067434400
2017-09-201913.001922.001881.001890.003290062512700
2017-09-191848.001910.001844.001905.0065500122651700
2017-09-151837.001848.001803.001828.002940053800200
2017-09-141784.001844.001775.001838.003470063249300
2017-09-131810.001825.001724.001744.003840068947600
2017-09-121819.001827.001764.001803.004230076373000
2017-09-111745.001819.001745.001805.003770067461900
2017-09-081739.001768.001726.001747.003370058832000
2017-09-071702.001736.001701.001735.001880032405400
2017-09-061626.001700.001609.001691.002560042834400
2017-09-051671.001688.001626.001626.002290037798800
2017-09-041743.001743.001651.001668.001900032152500
2017-09-011723.001759.001723.001754.002880050270700
2017-08-311605.001728.001605.001720.0062400104696200
2017-08-301595.001609.001595.001600.003380054095200
2017-08-291594.001599.001593.001596.003120049828300
2017-08-281584.001595.001583.001595.001140018143800
2017-08-251575.001588.001575.001584.001750027696500
2017-08-241570.001589.001562.001581.001250019766100
2017-08-231580.001595.001575.001576.001910030222800
2017-08-221538.001580.001538.001579.002550039936900
2017-08-211505.001550.001504.001549.002700041144400
2017-08-181492.001505.001492.001504.001920028814500
2017-08-171496.001501.001491.001499.001470021996700
2017-08-161495.001502.001492.001496.002480037145900
2017-08-151471.001494.001471.001494.001170017416900
2017-08-141477.001480.001460.001463.001360020003400
2017-08-101475.001482.001470.001480.001510022307100
2017-08-091460.001478.001459.001475.001280018853300
2017-08-081498.001498.001454.001466.003750055243900
2017-08-071491.001499.001490.001498.00770011503400
2017-08-041476.001492.001475.001491.001110016463600
2017-08-031476.001476.001462.001472.0061008975100
2017-08-021478.001478.001470.001477.001220017988600
2017-08-011470.001498.001470.001474.003640053723700
2017-07-311440.001447.001428.001438.001520021861600
2017-07-281435.001435.001426.001430.0048006864800
2017-07-271432.001441.001419.001438.00950013608500
2017-07-261430.001434.001422.001430.0036005140900
2017-07-251435.001435.001409.001427.00870012413200
2017-07-241418.001430.001411.001427.001420020192800
2017-07-211420.001427.001418.001426.00960013653300
2017-07-201423.001428.001416.001419.002820040046800
2017-07-191424.001424.001420.001422.00910012943300
2017-07-181431.001434.001420.001430.0056007994500
2017-07-141432.001438.001430.001431.0035005013500
2017-07-131434.001435.001419.001424.001360019421300
2017-07-121435.001438.001431.001433.0044006310800
2017-07-111434.001443.001434.001435.0031004458000
2017-07-101457.001457.001431.001434.001870026881600
2017-07-071438.001456.001431.001442.0056008091000
2017-07-061446.001465.001440.001451.0063009182200
2017-07-051443.001456.001443.001448.00770011161700
2017-07-041452.001457.001431.001443.001240017888100
2017-07-031450.001463.001448.001457.001220017743300
2017-06-301485.001486.001450.001463.00690010126900
2017-06-291428.001486.001428.001486.003020044082000
2017-06-281426.001434.001426.001426.0031004428000
2017-06-271434.001439.001425.001433.00700010025500
2017-06-261437.001452.001432.001432.001020014670800
2017-06-231469.001469.001440.001440.00810011778200
2017-06-221457.001467.001453.001461.0064009324100
2017-06-211462.001466.001454.001454.0054007886100
2017-06-201464.001464.001453.001464.0056008182400
2017-06-191458.001460.001452.001452.0023003347600
2017-06-161453.001463.001430.001458.0062009011000
2017-06-151449.001462.001448.001449.0026003769300
2017-06-141478.001478.001447.001449.0037005392000
2017-06-131460.001478.001452.001464.0041006000800
2017-06-121458.001458.001446.001453.0026003776600
2017-06-091460.001466.001446.001458.001360019850400
2017-06-081445.001455.001431.001447.0035005064800
2017-06-071440.001451.001420.001445.002060029591900
2017-06-061449.001452.001444.001450.00800011582500
2017-06-051475.001475.001448.001448.001780025885600
2017-06-021435.001499.001435.001497.001180017531900
2017-06-011432.001448.001432.001435.00790011353200
2017-05-311451.001453.001430.001432.0064009223700
2017-05-301470.001486.001445.001451.00940013722400
2017-05-291493.001505.001469.001474.00680010109100
2017-05-261502.001516.001493.001493.0039005871000
2017-05-251512.001518.001502.001514.00750011336100
2017-05-241502.001511.001502.001509.0038005729100
2017-05-231491.001502.001491.001501.0025003743700
2017-05-221497.001500.001488.001491.0032004777200
2017-05-191519.001522.001505.001512.0042006349600
2017-05-181498.001530.001451.001530.00970014703600
2017-05-171521.001529.001515.001528.0051007767300
2017-05-161526.001528.001510.001528.0031004723900
2017-05-151521.001528.001503.001526.0039005935400
2017-05-121527.001527.001496.001521.0045006834000
2017-05-111518.001525.001509.001525.00850012934500
2017-05-101510.001523.001496.001518.0056008478800
2017-05-091499.001510.001486.001510.0061009165000
2017-05-081496.001511.001491.001509.001090016420900
2017-05-021457.001475.001457.001475.0051007496700
2017-05-011449.001467.001449.001465.0026003787300
2017-04-281464.001478.001455.001467.0043006307200
2017-04-271436.001472.001436.001464.0065009469000
2017-04-261424.001438.001424.001436.0022003149800
2017-04-251428.001431.001419.001426.0051007276400
2017-04-241405.001416.001404.001412.0042005909900
2017-04-211412.001419.001404.001404.0044006190000
2017-04-201411.001420.001404.001404.0019002672300
2017-04-191421.001430.001399.001399.0044006182500
2017-04-181422.001435.001422.001427.0022003145100
2017-04-171404.001422.001404.001417.0023003258400
2017-04-141409.001410.001401.001404.0054007591900
2017-04-131410.001427.001403.001416.0051007214300
2017-04-121411.001435.001411.001427.00810011543500
2017-04-111423.001431.001410.001410.00720010225600
2017-04-101422.001432.001420.001423.0048006832700
2017-04-071462.001464.001413.001422.001270018239600
2017-04-061482.001486.001455.001464.0049007208600
2017-04-051482.001500.001471.001480.0042006217300
2017-04-041500.001510.001483.001486.0032004779800
2017-04-031526.001526.001502.001511.0041006201300
2017-03-311520.001523.001497.001497.0060009006600
2017-03-301526.001526.001495.001497.0033004962500
2017-03-291535.001536.001502.001528.0050007618700
2017-03-281509.001539.001509.001539.001200018408600
2017-03-271520.001520.001481.001504.00740011159100
2017-03-241529.001530.001518.001518.0040006103200
2017-03-231520.001528.001504.001524.0035005330300
2017-03-221506.001525.001505.001513.0042006347800
2017-03-211526.001535.001526.001529.0045006881100
2017-03-171523.001529.001516.001523.00780011875500
2017-03-161495.001531.001495.001521.0061009246800
2017-03-151495.001505.001494.001494.0053007945600
2017-03-141496.001505.001496.001504.0038005712200
2017-03-131500.001505.001496.001501.00740011117200
2017-03-101480.001506.001480.001502.001380020534500
2017-03-091462.001475.001462.001474.0021003088400
2017-03-081444.001469.001444.001462.0058008457700
2017-03-071459.001473.001452.001454.0061008903500
2017-03-061480.001480.001451.001459.00740010846500
2017-03-031489.001489.001480.001480.0027004002800
2017-03-021479.001493.001470.001470.001060015693100
2017-03-011454.001474.001440.001464.00830012051200
2017-02-281481.001481.001463.001465.0060008849200
2017-02-271475.001475.001460.001461.0056008203200
2017-02-241474.001485.001474.001483.0033004881000
2017-02-231487.001487.001473.001482.0041006069000
2017-02-221493.001493.001460.001481.0045006658600
2017-02-211482.001494.001482.001494.00700010405800
2017-02-201491.001501.001491.001499.0030004487900
2017-02-171515.001519.001508.001508.0033004983500
2017-02-161528.001528.001510.001515.0022003333100
2017-02-151538.001538.001526.001528.0039005969800
2017-02-141527.001530.001521.001526.0045006871700
2017-02-131526.001537.001519.001527.00950014515100
2017-02-101490.001502.001487.001500.001190017817400
2017-02-091482.001488.001479.001482.0044006528500
2017-02-081485.001488.001424.001487.0061009014000
2017-02-071488.001488.001481.001483.0042006233300
2017-02-061483.001493.001480.001493.0052007737900
2017-02-031495.001504.001481.001483.001050015659700
2017-02-021491.001493.001480.001481.00720010697800
2017-02-011481.001494.001481.001491.0060008916400
2017-01-311488.001500.001488.001498.00680010179000
2017-01-301537.001537.001516.001520.00700010642700
2017-01-271545.001550.001530.001530.0058008927200
2017-01-261539.001556.001515.001545.001430021953800
2017-01-251562.001562.001522.001530.00740011394800
2017-01-241504.001532.001502.001527.001140017297200
2017-01-231520.001524.001516.001516.0047007140100
2017-01-201528.001533.001507.001528.001160017700300
2017-01-191518.001542.001518.001529.001160017742000
2017-01-181510.001520.001498.001499.001600024042700
2017-01-171517.001517.001497.001505.001160017434900
2017-01-161541.001541.001513.001528.00750011414300
2017-01-131549.001555.001511.001543.002510038350600
2017-01-121580.001581.001544.001549.001700026475900
2017-01-111572.001588.001572.001580.002030032050100
2017-01-101560.001580.001547.001580.001510023674700
2017-01-061537.001570.001537.001557.003280050918000
2017-01-051577.001577.001546.001551.002270035268300
2017-01-041549.001574.001499.001574.005260080943500
2016-12-301499.001537.001492.001534.001360020678400
2016-12-291508.001528.001498.001501.002680040432800
2016-12-281497.001510.001497.001508.0062009334200
2016-12-271482.001502.001476.001490.001150017173200
2016-12-261490.001490.001473.001482.001060015725900
2016-12-221497.001498.001487.001490.00890013297500
2016-12-211503.001504.001491.001499.001230018412300
2016-12-201498.001500.001491.001498.002920043774700
2016-12-191475.001500.001475.001500.001820027148700
2016-12-161498.001498.001432.001474.002220032805700
2016-12-151500.001500.001472.001493.001280019025000
2016-12-141504.001504.001493.001494.00910013630500
2016-12-131497.001500.001496.001500.001680025180400
2016-12-121501.001508.001491.001500.002280034179500
2016-12-091490.001514.001490.001507.003510052626200
2016-12-081470.001494.001470.001485.001900028163900
2016-12-071445.001464.001445.001463.003190046351200
2016-12-061440.001444.001434.001436.002670038419800
2016-12-051425.001445.001425.001435.002190031436200
2016-12-021431.001431.001414.001425.00930013210700
2016-12-011438.001444.001428.001432.001700024447400
2016-11-301433.001444.001433.001437.001430020554300
2016-11-291430.001440.001424.001440.001610023106600
2016-11-281427.001437.001421.001434.00980014000600
2016-11-251432.001437.001422.001437.001020014599900
2016-11-241450.001454.001421.001432.001260018129400
2016-11-221433.001456.001415.001452.001640023643300
2016-11-211428.001438.001407.001433.00940013448600
2016-11-181427.001439.001427.001428.001520021768400
2016-11-171437.001438.001427.001438.00730010488300
2016-11-161434.001438.001418.001438.001030014733600

   ※ 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。 

Twitter