[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 
2017-05-26622.00624.00591.00591.00793600478619300
2017-05-25624.00631.00610.00612.00776200478911800
2017-05-24593.00622.00588.00622.001602300978386500
2017-05-23584.00593.00581.00584.00586400343624800
2017-05-22573.00584.00570.00581.00681600394633800
2017-05-19572.00581.00572.00573.00704800405929900
2017-05-18573.00576.00568.00572.00502000287016100
2017-05-17585.00587.00578.00581.00588500342313300
2017-05-16592.00595.00586.00588.00556900327970400
2017-05-15588.00593.00582.00591.00447200263063800
2017-05-12595.00597.00587.00590.00803400475256600
2017-05-11603.00606.00596.00599.00472200283185800
2017-05-10598.00605.00595.00605.00711600427977200
2017-05-09606.00607.00583.00593.001224400727604900
2017-05-08605.00612.00596.00604.0021790001315853200
2017-05-02580.00604.00579.00600.001621200964576700
2017-05-01583.00588.00576.00577.00788700456790000
2017-04-28580.00599.00578.00585.001647800967603500
2017-04-27574.00584.00573.00579.00944100546111700
2017-04-26576.00582.00567.00577.0020666001186059500
2017-04-25581.00583.00573.00579.001024700593259400
2017-04-24577.00586.00566.00582.001408500811417300
2017-04-21588.00591.00568.00573.001371300787121600
2017-04-20597.00601.00583.00583.00971800571464900
2017-04-19579.00611.00578.00596.0021907001311306300
2017-04-18596.00607.00570.00579.0026603001547170800
2017-04-17647.00647.00590.00598.0028341001712218200
2017-04-14680.00690.00632.00646.0023128001520285800
2017-04-13684.00707.00682.00704.00577100400434100
2017-04-12712.00712.00690.00700.00479000334619300
2017-04-11739.00746.00705.00713.00768800549784000
2017-04-10735.00752.00733.00743.00978500727812900
2017-04-07714.00731.00701.00723.00641400463393000
2017-04-06707.00735.00700.00714.00968100690224700
2017-04-05685.00708.00675.00701.001008400700290500
2017-04-04682.00693.00658.00675.0018890001268662900
2017-04-03709.00710.00684.00688.00355800245601900
2017-03-31705.00726.00700.00706.00578400412329800
2017-03-30709.00712.00698.00700.00245200172186200
2017-03-29708.00712.00697.00707.00275100193782800
2017-03-28700.00707.00697.00700.00235400164851900
2017-03-27688.00696.00679.00691.00261500179746500
2017-03-24700.00707.00683.00701.00670400466356900
2017-03-23701.00716.00696.00699.00425000298119600
2017-03-22716.00719.00704.00707.00378200268598400
2017-03-21721.00732.00719.00726.00320000232685100
2017-03-17726.00729.00722.00724.00268800194915000
2017-03-16730.00733.00721.00732.00467800340523600
2017-03-15743.00746.00732.00734.00279900206161700
2017-03-14734.00758.00732.00742.00493700368705100
2017-03-13739.00746.00731.00734.00250400184572800
2017-03-10745.00745.00731.00732.00259000190798500
2017-03-09735.00742.00728.00734.00240800177235200
2017-03-08733.00736.00727.00732.00225800165187800
2017-03-07740.00754.00736.00736.00465200345886800
2017-03-06719.00737.00716.00735.00456500334146600
2017-03-03722.00724.00711.00714.00558400400469400
2017-03-02735.00736.00721.00722.00542500394210700
2017-03-01731.00741.00721.00735.00537200392948100
2017-02-28748.00752.00730.00732.00690400509087400
2017-02-27745.00749.00735.00740.00750600556374600
2017-02-24771.00784.00759.00759.00793300610190500
2017-02-23765.00776.00758.00771.00450300345745400
2017-02-22758.00764.00752.00762.00252200191551200
2017-02-21748.00757.00742.00754.00232300174563800
2017-02-20751.00753.00738.00750.00362800270355800
2017-02-17756.00759.00743.00752.00584100437190600
2017-02-16778.00779.00761.00765.00606400465129300
2017-02-15764.00777.00763.00775.00426100328815500
2017-02-14767.00769.00752.00756.00373300283550000
2017-02-13742.00761.00740.00759.00704900532166800
2017-02-10736.00743.00725.00733.00566300414788900
2017-02-09730.00732.00721.00728.00389200283110500
2017-02-08729.00745.00719.00730.00881200645714200
2017-02-07768.00770.00729.00731.001333400989661400
2017-02-06774.00775.00759.00769.00535300410376400
2017-02-03763.00774.00753.00753.00786400599497900
2017-02-02742.00769.00742.00753.001056400801587300
2017-02-01741.00752.00725.00732.001019300751203400
2017-01-31714.00740.00710.00739.0014102001030493300
2017-01-30724.00727.00719.00720.00639500461874700
2017-01-27723.00727.00707.00724.00810500585070800
2017-01-26730.00732.00718.00722.001278500924577500
2017-01-25728.00731.00714.00718.001073400773647500
2017-01-24718.00730.00711.00715.00751900541219100
2017-01-23711.00731.00711.00718.00955500689820900
2017-01-20702.00732.00702.00717.001001100720266100
2017-01-19695.00720.00692.00702.0015998001131573100
2017-01-18661.00680.00642.00675.00968200644149800
2017-01-17675.00680.00656.00664.001134900756490700
2017-01-16712.00726.00671.00681.0025362001755144000
2017-01-13621.00737.00613.00727.0057310004068219700
2017-01-12662.00665.00635.00637.00864900559356200
2017-01-11665.00666.00657.00661.00502500332169600
2017-01-10668.00678.00662.00665.00651800436446500
2017-01-06660.00669.00651.00666.00577200382854300
2017-01-05662.00665.00653.00663.00627900414566800
2017-01-04643.00663.00642.00662.00604500397086400
2016-12-30655.00655.00630.00644.00678800435710400
2016-12-29657.00668.00657.00661.00437500289638900
2016-12-28665.00666.00656.00657.00544400359047700
2016-12-27669.00678.00668.00673.00492700332161000
2016-12-26669.00672.00664.00669.00295600197473900
2016-12-22678.00678.00664.00671.00358100239876200
2016-12-21661.00677.00661.00669.00607600406462400
2016-12-20681.00682.00655.00661.00739300490510800
2016-12-19661.00688.00660.00685.00837400569429300
2016-12-16673.00676.00652.00661.00775100513896700
2016-12-15675.00686.00662.00673.00723100486100300
2016-12-14684.00707.00669.00679.0017320001180627200
2016-12-13620.00675.00620.00670.0024030001573968100
2016-12-12610.00621.00602.00615.00497800304853700
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

   ※ 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