[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 
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
2016-04-141430.001454.001424.001432.002850041020500
2016-04-131364.001418.001364.001413.001190016602300
2016-04-121340.001379.001340.001359.00840011439600
2016-04-111354.001354.001325.001351.00840011303800
2016-04-081312.001368.001312.001357.001520020430700
2016-04-071346.001366.001338.001340.001150015506600
2016-04-061353.001359.001337.001343.001130015234700
2016-04-051390.001390.001351.001351.001880025653700
2016-04-041364.001395.001360.001395.001750024159600
2016-04-011375.001397.001364.001364.003660050333500
2016-03-311445.001447.001403.001403.001670023702600
2016-03-301438.001449.001413.001445.001720024700100
2016-03-291398.001440.001398.001440.001580022559300
2016-03-281418.001429.001395.001415.002070029268100
2016-03-251408.001436.001385.001422.002650037469300
2016-03-241420.001420.001397.001411.001230017351800
2016-03-231438.001438.001421.001427.001070015301900
2016-03-221419.001439.001405.001439.001900027207800
2016-03-181396.001414.001394.001413.002290032204400
2016-03-171386.001408.001386.001396.001810025232200
2016-03-161400.001405.001381.001384.001990027689100
2016-03-151405.001423.001405.001411.002900041011100
2016-03-141419.001433.001410.001418.003120044354300
2016-03-111386.001426.001386.001418.002290032074900
2016-03-101424.001428.001397.001428.001820025843000
2016-03-091379.001413.001379.001398.001300018093800
2016-03-081400.001425.001365.001389.001860025947000
2016-03-071426.001426.001401.001403.002590036566200
2016-03-041391.001415.001368.001405.00960013447400
2016-03-031367.001392.001363.001392.001650022702900
2016-03-021329.001371.001322.001365.001880025497100
2016-03-011302.001329.001283.001299.002230029136100
2016-02-291349.001363.001302.001302.002710036034500
2016-02-261328.001346.001321.001333.002280030454700
2016-02-251324.001324.001300.001313.001710022429000
2016-02-241286.001299.001277.001280.001850023798900
2016-02-231309.001334.001285.001286.002990039227200
2016-02-221295.001313.001271.001294.003980051509200
2016-02-191296.001313.001277.001295.002210028600300
2016-02-181277.001322.001265.001309.002050026771000
2016-02-171230.001275.001224.001241.001860023191500
2016-02-161201.001265.001201.001232.003960048585900
2016-02-151203.001225.001182.001211.004990059931800
2016-02-121158.001220.001158.001178.006600077951600
2016-02-101270.001281.001195.001218.005320065438200
2016-02-091281.001300.001269.001270.002610033434200
2016-02-081275.001320.001275.001311.001040013491400
2016-02-051316.001326.001260.001271.002630033828100
2016-02-041344.001417.001312.001342.003900052920100
2016-02-031385.001392.001340.001348.001680022767100
2016-02-021451.001451.001384.001400.001470020722000
2016-02-011460.001475.001439.001451.003150045969700
2016-01-291440.001455.001396.001450.002460035195700
2016-01-281381.001440.001368.001440.003230045280000
2016-01-271392.001399.001380.001399.001060014731800
2016-01-261380.001400.001350.001354.001550021171700
2016-01-251443.001443.001358.001392.001400019602700
2016-01-221386.001397.001340.001397.003580049225800
2016-01-211315.001338.001266.001266.004780062222700
2016-01-201405.001405.001308.001314.003130041921600
2016-01-191408.001427.001384.001405.002090029373100
2016-01-181320.001401.001312.001399.005070068462600
2016-01-151400.001413.001344.001352.004110056815600
2016-01-141382.001386.001360.001367.004820066132500
2016-01-131409.001471.001405.001412.006060086198000
2016-01-121442.001449.001395.001406.005760081600100
2016-01-081459.001500.001459.001472.002460036289400
2016-01-071496.001504.001478.001479.002170032169200
2016-01-061496.001509.001483.001496.001930028764100
2016-01-051489.001525.001476.001507.003980059807000
2016-01-041527.001532.001492.001497.001870028136800
2015-12-301601.001601.001545.001556.001400021851200
2015-12-291542.001590.001535.001589.001460022945700
2015-12-281462.001564.001462.001558.002990045882600
2015-12-251469.001508.001464.001476.00191800283686900
2015-12-241511.001537.001468.001469.003740055814500
2015-12-221520.001539.001515.001521.002900044183000
2015-12-211520.001534.001503.001521.002930044512700
2015-12-181570.001575.001540.001550.004140064338500
2015-12-171546.001585.001546.001572.003460054446800
2015-12-161526.001573.001526.001538.002410037164200
2015-12-151560.001565.001517.001527.003060046959800
2015-12-141550.001594.001550.001580.003460054285100
2015-12-111580.001608.001577.001593.002910046218500
2015-12-101610.001610.001573.001580.003570056565100
2015-12-091620.001630.001587.001604.003470055717300
2015-12-081661.001673.001616.001630.004110067276400
2015-12-071672.001685.001663.001664.001880031468300
2015-12-041685.001695.001663.001671.003950066126500
2015-12-031697.001713.001687.001703.003020051279600
2015-12-021720.001723.001685.001717.004390074900300

   ※ 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