[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 
2017-04-211412.001419.001404.001404.0044006190000
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
2016-11-151438.001438.001397.001411.00990013994500
2016-11-141415.001442.001410.001438.001720024614300
2016-11-111414.001421.001396.001406.001290018129300
2016-11-101376.001409.001376.001398.00880012316400
2016-11-091420.001422.001335.001340.001630022291900
2016-11-081411.001420.001406.001419.00860012160600
2016-11-071410.001414.001401.001414.0061008602400
2016-11-041391.001410.001390.001410.001160016249500
2016-11-021401.001410.001389.001398.001330018597600
2016-11-011420.001435.001406.001418.001290018338500
2016-10-311390.001412.001381.001406.002850039728500
2016-10-281364.001395.001364.001395.005470075942800
2016-10-271356.001365.001355.001364.001510020536000
2016-10-261346.001357.001343.001356.002060027845600
2016-10-251324.001362.001324.001346.002560034294500
2016-10-241316.001328.001316.001324.001110014668600
2016-10-211321.001332.001307.001316.0081800108013800
2016-10-201325.001334.001319.001327.001050013920700
2016-10-191299.001319.001298.001313.00770010071200
2016-10-181290.001300.001289.001300.00950012304200
2016-10-171262.001294.001262.001287.00810010393300
2016-10-141259.001272.001258.001268.001040013135200
2016-10-131269.001271.001256.001264.00910011509600
2016-10-121249.001271.001249.001258.001140014389200
2016-10-111286.001297.001260.001262.00850010833200
2016-10-071272.001289.001272.001289.001170015032300
2016-10-061285.001285.001274.001277.0040005112300
2016-10-051272.001285.001267.001272.00890011352100
2016-10-041280.001295.001270.001285.001260016150500
2016-10-031266.001275.001263.001272.0073009276100
2016-09-301260.001261.001242.001253.0075009393900
2016-09-291240.001269.001239.001267.00990012465900
2016-09-281284.001284.001231.001239.0065008133000
2016-09-271213.001264.001213.001260.001250015516500
2016-09-261250.001250.001230.001230.0048005932100
2016-09-231249.001250.001225.001250.001460018132900
2016-09-211210.001240.001195.001238.001290015802400
2016-09-201184.001211.001183.001198.001090013030500
2016-09-161189.001194.001183.001184.0057006767900
2016-09-151181.001187.001181.001182.0023002722200
2016-09-141213.001213.001190.001190.0049005846600
2016-09-131218.001218.001194.001203.0061007328200
2016-09-121189.001194.001177.001185.00930011013600
2016-09-091206.001229.001197.001198.001500018129500
2016-09-081205.001211.001194.001206.001070012887300
2016-09-071194.001205.001190.001200.001610019264200
2016-09-061204.001212.001203.001204.00840010150200
2016-09-051211.001211.001196.001201.0038004563600
2016-09-021189.001206.001189.001199.00880010563200
2016-09-011180.001204.001180.001188.001580018736000
2016-08-311169.001183.001169.001179.001050012367500
2016-08-301173.001182.001170.001173.0085009985600
2016-08-291180.001180.001168.001170.001020011975800
2016-08-261176.001183.001169.001169.0053006216800
2016-08-251186.001186.001163.001180.002240026259300
2016-08-241179.001180.001167.001171.0081009493800
2016-08-231167.001184.001120.001167.002130024546600
2016-08-221183.001183.001161.001179.0062007284100
2016-08-191141.001154.001138.001148.0058006650200
2016-08-181141.001154.001136.001139.0074008462700
2016-08-171152.001178.001141.001151.001500017292000
2016-08-161165.001192.001156.001160.001010011806200
2016-08-151150.001186.001150.001171.0071008271300
2016-08-121170.001172.001155.001155.0085009868000
2016-08-101170.001173.001153.001163.001330015478800
2016-08-091176.001180.001169.001175.001240014557100
2016-08-081209.001209.001181.001188.001240014806600
2016-08-051201.001215.001200.001209.001020012290500
2016-08-041218.001225.001198.001201.00920011117400
2016-08-031231.001237.001198.001202.002120025675900
2016-08-021230.001268.001230.001247.001600019944000
2016-08-011220.001275.001220.001256.002170027062500
2016-07-291374.001374.001336.001370.001070014586300
2016-07-281364.001375.001359.001375.0049006702400
2016-07-271369.001373.001362.001372.00820011217100
2016-07-261380.001380.001352.001366.001280017493400
2016-07-251384.001384.001339.001356.001160015807200
2016-07-221383.001383.001331.001364.001310017802100
2016-07-211362.001383.001360.001376.001540021128400
2016-07-201370.001370.001350.001369.001300017692200
2016-07-191344.001363.001315.001363.002090028279300
2016-07-151342.001349.001327.001344.001700022810400
2016-07-141328.001345.001317.001338.001980026437500
2016-07-131331.001352.001278.001324.001430018956300
2016-07-121319.001366.001305.001320.002480033043600
2016-07-111303.001343.001303.001319.001200015771200
2016-07-081309.001322.001280.001283.001030013393900
2016-07-071301.001301.001282.001287.0073009400500
2016-07-061310.001310.001278.001297.001420018334900
2016-07-051310.001310.001290.001297.0076009848700
2016-07-041281.001312.001281.001301.001030013360000
2016-07-011316.001339.001297.001305.001680022068100
2016-06-301378.001378.001310.001315.002220029642600
2016-06-291297.001350.001291.001339.001270016790200
2016-06-281244.001283.001244.001276.00840010651500
2016-06-271261.001282.001240.001275.001150014525900
2016-06-241371.001371.001201.001231.002680034366300
2016-06-231304.001366.001304.001346.001620021737400
2016-06-221327.001327.001304.001322.002210029023300
2016-06-211329.001335.001292.001327.001850024461100
2016-06-201284.001333.001284.001300.001730022673300
2016-06-171275.001324.001275.001284.002480032194500
2016-06-161307.001327.001254.001260.002290029406500
2016-06-151306.001354.001306.001325.001800023856500
2016-06-141341.001341.001302.001306.002090027469800
2016-06-131375.001375.001338.001340.001470019841500
2016-06-101407.001407.001382.001389.002090029257800
2016-06-091396.001398.001365.001389.00910012645800
2016-06-081395.001400.001390.001399.001700023739200
2016-06-071394.001398.001370.001395.003590050003600
2016-06-061371.001395.001371.001388.001280017682000
2016-06-031382.001397.001381.001386.00880012227400
2016-06-021398.001408.001372.001375.001220016940200
2016-06-011407.001410.001394.001402.00800011213800
2016-05-311399.001418.001390.001399.002090029353400
2016-05-301389.001399.001380.001397.001330018502300
2016-05-271368.001385.001368.001380.00870012008100
2016-05-261388.001388.001361.001364.00800010981700
2016-05-251387.001388.001382.001382.00960013309600
2016-05-241367.001376.001363.001373.00920012597500
2016-05-231360.001370.001349.001367.001640022323000
2016-05-201340.001363.001338.001361.001990026908000
2016-05-191304.001343.001304.001338.002000026545600
2016-05-181281.001304.001266.001289.001980025384800
2016-05-171287.001300.001267.001283.001710021891400
2016-05-161300.001317.001270.001289.003040039568000
2016-05-131372.001380.001350.001350.001200016369400
2016-05-121357.001380.001357.001380.0066009032800
2016-05-111375.001389.001375.001383.0057007879400
2016-05-101335.001372.001335.001368.001090014808300
2016-05-091342.001370.001342.001344.001470019875600
2016-05-061365.001385.001342.001359.002070028195400
2016-05-021357.001449.001357.001370.002350032339300
2016-04-281430.001449.001370.001406.001840026136400
2016-04-271420.001430.001411.001419.00990014042200
2016-04-261441.001445.001416.001433.001410020127400
2016-04-251445.001445.001426.001431.0043006179900
2016-04-221429.001445.001419.001444.001490021411400
2016-04-211445.001448.001420.001432.002680038305100
2016-04-201444.001444.001421.001428.00830011867400
2016-04-191431.001447.001419.001445.001270018255700
2016-04-181388.001428.001388.001421.001230017336000
2016-04-151421.001436.001412.001421.001690024010000

   ※ 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