[7599 東証1部] IDOM 日足 時系列データ

[7599 東証1部] IDOM (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09603.00620.00602.00608.00731800446332500
2016-12-08615.00624.00606.00610.001109300682724300
2016-12-07586.00612.00586.00609.001192100717974900
2016-12-06584.00594.00578.00585.00430700252101200
2016-12-05580.00585.00576.00584.00360000209131200
2016-12-02571.00586.00567.00580.00559200322658700
2016-12-01570.00578.00570.00574.00574700329138200
2016-11-30580.00583.00565.00568.00753000430402700
2016-11-29552.00588.00550.00581.001148700660285600
2016-11-28553.00557.00548.00556.00394600218053100
2016-11-25562.00566.00552.00558.00563100314596600
2016-11-24566.00567.00556.00560.00480900269190000
2016-11-22550.00569.00549.00564.00607900341765500
2016-11-21550.00554.00547.00551.00361500199077500
2016-11-18555.00555.00544.00548.00448200245885400
2016-11-17559.00559.00543.00546.00607800333744000
2016-11-16564.00583.00564.00568.00878700503477700
2016-11-15560.00562.00552.00561.00577500323183400
2016-11-14550.00562.00548.00555.00644200358849300
2016-11-11539.00549.00531.00544.00816200442949300
2016-11-10530.00538.00525.00533.00540900287681700
2016-11-09535.00540.00491.00512.00946600483803700
2016-11-08542.00542.00528.00528.00366300195446700
2016-11-07533.00543.00531.00538.00647500347873900
2016-11-04524.00528.00518.00526.00476400249528600
2016-11-02546.00549.00530.00532.001036300555078300
2016-11-01548.00564.00546.00560.00661400368091500
2016-10-31546.00555.00541.00548.00706500386010400
2016-10-28532.00552.00532.00549.001170700639996800
2016-10-27510.00542.00509.00532.001734600917425000
2016-10-26508.00511.00504.00510.00744900377732600
2016-10-25508.00517.00507.00512.00598800307071600
2016-10-24507.00509.00502.00504.00523900264268400
2016-10-21509.00518.00505.00506.001048400535196500
2016-10-20516.00521.00507.00511.00992700507469800
2016-10-19496.00520.00492.00514.0019997001011762200
2016-10-18498.00502.00493.00500.001894900944714900
2016-10-17510.00515.00503.00506.0030739001559812800
2016-10-14538.00551.00523.00528.0032621001738627200
2016-10-13582.00582.00562.00564.001040300592574700
2016-10-12582.00586.00578.00579.00724700421326400
2016-10-11590.00590.00580.00582.00454300264379100
2016-10-07584.00589.00575.00587.00462400269361700
2016-10-06580.00585.00577.00582.00710000412165200
2016-10-05569.00578.00566.00576.00702900403764800
2016-10-04584.00597.00561.00563.001102400631334500
2016-10-03567.00585.00567.00580.00583400338133000
2016-09-30560.00568.00559.00565.00414100233672300
2016-09-29570.00571.00565.00570.00326400185642500
2016-09-28572.00572.00562.00568.00318800180991700
2016-09-27558.00570.00551.00570.00824600464300300
2016-09-26574.00574.00560.00562.00651500368112400
2016-09-23575.00580.00566.00572.00831900476025700
2016-09-21567.00576.00558.00575.00896400507482400
2016-09-20567.00575.00561.00567.00769000437028200
2016-09-16575.00599.00570.00577.001604400931816600
2016-09-15637.00638.00570.00578.0025470001541791900
2016-09-14636.00656.00636.00648.00888700576559600
2016-09-13649.00652.00634.00645.001141200733642400
2016-09-12650.00655.00637.00653.00749400487292700
2016-09-09637.00662.00636.00660.001212800792716800
2016-09-08629.00642.00625.00641.00669100426001000
2016-09-07626.00634.00619.00630.00574300360871500
2016-09-06630.00633.00619.00632.00751300470909700
2016-09-05624.00626.00618.00625.00498300310210000
2016-09-02618.00620.00608.00619.00656400403226300
2016-09-01621.00623.00613.00615.00452600279091800
2016-08-31607.00618.00603.00617.00938800573586500
2016-08-30625.00627.00609.00612.00789000485078200
2016-08-29633.00637.00625.00627.00731200461365500
2016-08-26634.00637.00624.00631.001309000827856300
2016-08-25642.00643.00624.00628.00849600536444200
2016-08-24619.00639.00617.00632.0017602001108423500
2016-08-23616.00617.00608.00612.00856000524125700
2016-08-22615.00626.00614.00625.00685900425375300
2016-08-19599.00614.00593.00614.001032100624234700
2016-08-18618.00619.00590.00593.001211700726148800
2016-08-17625.00635.00623.00624.00910000572270300
2016-08-16626.00643.00618.00627.001173500742480100
2016-08-15622.00637.00615.00619.001065600664941300
2016-08-12593.00628.00592.00622.0016635001026651200
2016-08-10593.00597.00582.00587.00955500560674000
2016-08-09572.00593.00570.00593.00862700504467900
2016-08-08582.00583.00563.00571.001187700679092600
2016-08-05589.00604.00571.00572.0019393001133077500
2016-08-04565.00604.00561.00599.0020787001221854700
2016-08-03570.00578.00561.00564.001430000812351700
2016-08-02547.00586.00545.00571.0026540001519292700
2016-08-01534.00560.00526.00554.0018361001004876400
2016-07-29533.00536.00508.00524.001715100893337100
2016-07-28539.00545.00538.00539.001103700596024500
2016-07-27537.00551.00537.00541.001445100784887300
2016-07-26560.00560.00535.00543.0022220001209316400
2016-07-25557.00568.00548.00553.0024085001340788500
2016-07-22541.00576.00525.00567.0060473003384036300
2016-07-21510.00552.00502.00550.0067985003596919200
2016-07-20531.00536.00490.00499.0073024003682764000
2016-07-19565.00570.00519.00529.00118232006466719000
2016-07-15565.00565.00565.00565.0023706001339389000
2016-07-14715.00715.00715.00715.00205100146646500
2016-07-13879.00879.00852.00865.0016696001449151300
2016-07-12817.00856.00815.00832.001117300933470000
2016-07-11785.00812.00782.00804.00996500797571000
2016-07-08786.00800.00777.00783.00845000663546600
2016-07-07794.00805.00780.00784.00979300771803900
2016-07-06800.00802.00786.00800.00846900673433000
2016-07-05837.00840.00804.00806.001098700892146300
2016-07-04853.00854.00841.00851.00408700347252300
2016-07-01844.00874.00839.00858.0011674001002132500
2016-06-30862.00866.00834.00836.00514100434565200
2016-06-29860.00868.00845.00858.00675100577988500
2016-06-28845.00858.00842.00848.00977900829857000
2016-06-27863.00883.00856.00869.00900000782513000
2016-06-24905.00906.00808.00824.00751700633321300
2016-06-23890.00896.00879.00884.00556700492503000
2016-06-22886.00906.00884.00896.00606600543312300
2016-06-21902.00902.00885.00896.00480600428975700
2016-06-20910.00924.00902.00915.00574800524101300
2016-06-17906.00917.00892.00897.001002600905112200
2016-06-16930.00931.00874.00891.0015632001389371000
2016-06-15933.00958.00914.00944.001047500982170100
2016-06-14988.001005.00936.00941.0012004001145827500
2016-06-131010.001015.00987.00988.00772400769227700
2016-06-101037.001056.001029.001039.00848600882899200
2016-06-091005.001041.001004.001038.00793800817961400
2016-06-081005.001024.001005.001015.00866100878746300
2016-06-071054.001054.001004.001015.00952100971505700
2016-06-061033.001059.001022.001053.00724400756493100
2016-06-031066.001066.001044.001050.00787600829545500
2016-06-021071.001091.001071.001079.00553400599025900
2016-06-011102.001122.001077.001084.00809900883392900
2016-05-311073.001121.001070.001121.00690300761518000
2016-05-301081.001088.001065.001076.00590100631613500
2016-05-271066.001090.001058.001083.00693800746550700
2016-05-261086.001091.001073.001082.00378600408830100
2016-05-251098.001100.001065.001083.00883200949338300
2016-05-241114.001117.001087.001092.00556500609999600
2016-05-231115.001119.001102.001116.00411300457586000
2016-05-201108.001122.001103.001117.00523200583382000
2016-05-191103.001112.001094.001109.009104001003273700
2016-05-181111.001120.001097.001108.00502900556443800
2016-05-171101.001118.001092.001113.00567300628048500
2016-05-161137.001150.001103.001106.0010435001167313400
2016-05-131124.001145.001109.001133.0010038001134576100
2016-05-121096.001116.001089.001114.00657700729444300
2016-05-111127.001136.001119.001123.0010793001216590700
2016-05-101111.001127.001099.001112.0012892001432712000
2016-05-091078.001134.001073.001114.0019409002153465900
2016-05-061068.001085.001024.001048.0014424001511489100
2016-05-021042.001078.001040.001054.0014699001543727100
2016-04-281099.001116.001082.001087.0011376001245299300
2016-04-271116.001120.001095.001099.0012366001364407900
2016-04-261103.001120.001064.001087.0020982002285137100
2016-04-251120.001125.001092.001100.0015174001672825000
2016-04-221146.001150.001121.001132.0016066001816816700
2016-04-211165.001169.001135.001145.0019375002224614300
2016-04-201164.001170.001144.001149.0015911001834198900
2016-04-191177.001182.001151.001153.0015185001762518500
2016-04-181158.001184.001157.001164.0012666001472924000
2016-04-151200.001207.001181.001188.0023430002791720100
2016-04-141149.001205.001116.001184.0058330006864237400
2016-04-131371.001385.001350.001359.0010204001389334300
2016-04-121363.001399.001344.001367.0011540001567882900
2016-04-111405.001412.001361.001393.009853001360575500
2016-04-081331.001441.001331.001424.0010215001430601300
2016-04-071339.001371.001328.001361.009115001229207400
2016-04-061341.001366.001317.001356.007936001070238500
2016-04-051361.001375.001333.001339.00736300992482400
2016-04-041363.001388.001358.001378.00594800817168900
2016-04-011398.001402.001362.001363.009992001375467700
2016-03-311398.001421.001385.001401.007890001104805400
2016-03-301398.001459.001390.001428.0013088001873206400
2016-03-291342.001419.001337.001398.0012763001770882200
2016-03-281320.001344.001317.001341.00461400614180900
2016-03-251320.001337.001304.001309.00571700751415400
2016-03-241285.001326.001282.001314.009478001242523000
2016-03-231274.001289.001263.001285.00420100537634600
2016-03-221261.001283.001261.001281.00560200713725600
2016-03-181256.001273.001227.001260.008835001104512300
2016-03-171277.001295.001253.001256.00505600641966100
2016-03-161264.001284.001232.001274.00666700843181600
2016-03-151239.001277.001232.001271.00601300757296100
2016-03-141246.001261.001238.001251.00286100357674100
2016-03-111235.001281.001228.001250.008861001113283100
2016-03-101200.001252.001199.001243.00727400898598800
2016-03-091167.001199.001162.001193.00537400636051900
2016-03-081154.001170.001147.001162.00407400471948000
2016-03-071177.001212.001152.001159.00647300755371200
2016-03-041183.001185.001165.001176.00523000613995200
2016-03-031168.001188.001156.001182.00755500886868800
2016-03-021165.001188.001163.001168.00730300859596900
2016-03-011138.001149.001123.001142.00378800431458800
2016-02-291162.001170.001136.001141.00649700747010600
2016-02-261165.001179.001142.001154.00561000649472500
2016-02-251120.001168.001120.001157.009530001103164500
2016-02-241100.001130.001092.001119.00678900759409400
2016-02-231118.001127.001105.001112.00840100935593200
2016-02-221098.001129.001098.001116.00584800653970400
2016-02-191103.001120.001095.001107.00396200437815300
2016-02-181132.001142.001112.001114.00490100550509600
2016-02-171110.001126.001089.001108.00467600517027400
2016-02-161104.001126.001101.001113.00737300821239300
2016-02-151085.001121.001067.001113.00907500998561500
2016-02-121062.001083.001032.001043.0011988001265932400
2016-02-101111.001113.001069.001101.0015617001705601700
2016-02-091130.001141.001111.001117.009371001053908300
2016-02-081160.001195.001139.001186.0011557001360218400
2016-02-051157.001166.001133.001141.008889001016328700
2016-02-041213.001217.001146.001157.0011506001342867500
2016-02-031251.001255.001223.001235.00701600868102300
2016-02-021309.001321.001261.001270.0010175001301063100
2016-02-011305.001323.001283.001317.0010237001341019300
2016-01-291280.001308.001259.001299.0010459001348644100
2016-01-281238.001278.001220.001266.0010011001265977400
2016-01-271280.001281.001236.001251.0010402001302598700
2016-01-261258.001294.001247.001261.0018107002300919200
2016-01-251225.001272.001212.001247.0026688003347543500
2016-01-221146.001202.001101.001199.0019544002269849400
2016-01-211164.001199.001137.001139.0020966002441765600
2016-01-201170.001190.001157.001170.0015579001829935300
2016-01-191161.001167.001128.001143.00747200855553900
2016-01-181149.001174.001134.001168.00859100994152400
2016-01-151167.001189.001132.001178.0012729001478297600
2016-01-141165.001178.001140.001175.0011870001381883900
2016-01-131183.001202.001135.001191.0016105001883185100
2016-01-121129.001137.001100.001106.00499000555337700
2016-01-081164.001177.001140.001142.00745200861540900
2016-01-071178.001192.001155.001164.00690800808574900
2016-01-061150.001174.001140.001164.00503000582520700
2016-01-051158.001168.001143.001154.008837001018772700
2016-01-041212.001230.001184.001186.00601300720296100
2015-12-301196.001221.001183.001213.00492800596014500
2015-12-291184.001235.001184.001208.008430001019829800
2015-12-281178.001186.001156.001168.00577900672785700
2015-12-251171.001200.001164.001179.00838800993899100
2015-12-241162.001177.001155.001157.00623000725926600
2015-12-221126.001167.001126.001162.009082001049741500
2015-12-211107.001143.001104.001117.009520001070749200
2015-12-181114.001139.001106.001106.00688200771751700
2015-12-171117.001129.001098.001112.00816800910802100
2015-12-161115.001122.001089.001095.00791100868735300
2015-12-151131.001140.001105.001110.00613600686056700
2015-12-141095.001135.001095.001124.00867500970112000
2015-12-111162.001162.001112.001118.0012588001423644100
2015-12-101132.001146.001132.001134.00493300561908900
2015-12-091147.001160.001132.001134.00343700392008200
2015-12-081157.001167.001146.001150.00292300337011600
2015-12-071167.001180.001156.001160.00404900471878300
2015-12-041134.001155.001130.001143.00556700636562900
2015-12-031162.001171.001156.001164.00413600481501100

   ※ 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