[7600 東証1部] 日本エム・ディ・エム 日足 時系列データ

[7600 東証1部] 日本エム・ディ・エム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02819.00819.00802.00805.007450060169300
2016-12-01839.00845.00820.00824.006800056444600
2016-11-30850.00854.00836.00839.004690039545100
2016-11-29839.00857.00819.00850.00123300104116000
2016-11-28803.00848.00797.00848.009520078524300
2016-11-25808.00810.00790.00799.004760037984100
2016-11-24805.00812.00800.00808.006270050434800
2016-11-22800.00809.00793.00803.005400043255500
2016-11-21800.00825.00800.00805.00125200101331500
2016-11-18801.00808.00788.00789.005430043198100
2016-11-17811.00817.00803.00804.005640045576700
2016-11-16785.00825.00785.00810.00139100112296000
2016-11-15772.00785.00762.00782.005890045724500
2016-11-14795.00800.00766.00769.009110070647200
2016-11-11794.00806.00785.00788.005840046446000
2016-11-10795.00795.00770.00787.003970031118100
2016-11-09800.00802.00730.00744.006430048949500
2016-11-08813.00814.00790.00796.003570028688000
2016-11-07801.00817.00793.00813.007040056791700
2016-11-04781.00797.00775.00794.005440042877500
2016-11-02800.00800.00776.00789.007980062751400
2016-11-01792.00799.00782.00798.00148700117707400
2016-10-31777.00785.00777.00780.004140032320900
2016-10-28776.00782.00772.00782.00137100106788400
2016-10-27780.00782.00776.00778.002320018062100
2016-10-26771.00785.00771.00783.003750029260200
2016-10-25780.00780.00772.00777.002370018381100
2016-10-24767.00782.00766.00781.002570019933500
2016-10-21770.00778.00765.00768.005000038425100
2016-10-20784.00785.00768.00772.006930053701000
2016-10-19790.00791.00777.00780.003790029670900
2016-10-18790.00792.00781.00792.002520019864900
2016-10-17795.00795.00772.00778.003810029680800
2016-10-14798.00798.00779.00789.003830030153700
2016-10-13795.00814.00785.00798.00171900137398900
2016-10-12766.00772.00762.00762.004720036106000
2016-10-11774.00777.00768.00774.002290017663400
2016-10-07780.00784.00772.00779.002150016712700
2016-10-06787.00787.00781.00783.002070016219900
2016-10-05795.00798.00784.00787.002510019840300
2016-10-04787.00791.00780.00791.002770021783400
2016-10-03786.00789.00776.00784.002110016511100
2016-09-30776.00778.00766.00772.003270025223300
2016-09-29792.00799.00780.00783.004410034782900
2016-09-28785.00792.00783.00786.002050016121600
2016-09-27770.00791.00767.00791.004300033633400
2016-09-26782.00795.00773.00774.002880022449200
2016-09-23786.00792.00780.00785.003280025771000
2016-09-21781.00787.00765.00777.007070054701000
2016-09-20776.00797.00771.00786.004350034166000
2016-09-16760.00791.00758.00791.004360034062000
2016-09-15761.00767.00753.00755.002910022063300
2016-09-14761.00768.00760.00762.004110031321800
2016-09-13771.00774.00763.00766.005510042263400
2016-09-12777.00784.00765.00769.006420049479300
2016-09-09815.00816.00791.00792.005450043661200
2016-09-08817.00830.00810.00820.003720030534600
2016-09-07786.00835.00781.00832.008980072863400
2016-09-06779.00796.00763.00785.005780045177700
2016-09-05817.00819.00775.00780.008780069770300
2016-09-02849.00849.00816.00817.003100025643200
2016-09-01840.00860.00820.00855.007300061537900
2016-08-31820.00841.00817.00838.006040050221000
2016-08-30809.00825.00805.00818.006610053934700
2016-08-29794.00820.00790.00816.007200058207700
2016-08-26779.00784.00758.00781.007000054221800
2016-08-25791.00792.00750.00752.009460071889700
2016-08-24812.00812.00778.00795.004600036415000
2016-08-23781.00803.00781.00797.003860030659400
2016-08-22774.00790.00774.00785.003950030898100
2016-08-19788.00795.00767.00774.003630028207100
2016-08-18788.00793.00782.00786.005100040132700
2016-08-17814.00826.00797.00799.006300050851800
2016-08-16851.00857.00826.00829.008290069353200
2016-08-15852.00866.00842.00858.005140044000600
2016-08-12823.00859.00821.00857.00122300103640800
2016-08-10812.00826.00801.00823.003440028059500
2016-08-09806.00818.00797.00816.004600037116700
2016-08-08808.00823.00798.00803.009550076874800
2016-08-05840.00844.00810.00822.00130100106752600
2016-08-04810.00844.00809.00840.00278200231354700
2016-08-03785.00807.00782.00804.00297000236590400
2016-08-02721.00786.00717.00777.00160000122125600
2016-08-01716.00732.00711.00727.004950035679400
2016-07-29730.00741.00709.00737.007900057010500
2016-07-28744.00759.00715.00732.006190045237000
2016-07-27745.00768.00740.00750.0010030075342000
2016-07-26756.00759.00728.00738.008750064950200
2016-07-25732.00768.00731.00768.00151500113412000
2016-07-22709.00731.00707.00724.009150065951000
2016-07-21713.00721.00709.00713.009020064611100
2016-07-20691.00712.00680.00711.008870061877200
2016-07-19689.00694.00675.00694.006260042791400
2016-07-15696.00696.00677.00680.006940047419300
2016-07-14702.00704.00689.00692.003750026093100
2016-07-13693.00704.00688.00697.006440044820600
2016-07-12699.00705.00686.00693.005240036528800
2016-07-11687.00698.00683.00691.004720032569700
2016-07-08678.00686.00658.00669.005960040240900
2016-07-07709.00709.00677.00680.003510024239800
2016-07-06699.00706.00684.00701.006740046864800
2016-07-05724.00724.00708.00719.004140029615800
2016-07-04724.00725.00711.00720.005100036587600
2016-07-01692.00730.00684.00724.00204000146064500
2016-06-30701.00708.00681.00688.0010070069678500
2016-06-29665.00710.00657.00694.00196900134944800
2016-06-28652.00653.00620.00645.0015350098325800
2016-06-27656.00674.00650.00662.00153600101493200
2016-06-24709.00719.00623.00658.00178700117965800
2016-06-23700.00710.00693.00705.0010140071125800
2016-06-22700.00710.00691.00704.009470066280600
2016-06-21700.00714.00690.00710.006930048854900
2016-06-20700.00705.00689.00702.006490045403700
2016-06-17696.00703.00687.00688.006250043380800
2016-06-16718.00728.00678.00683.008930061820700
2016-06-15722.00732.00714.00715.007350052889500
2016-06-14766.00771.00725.00727.00166000123290500
2016-06-13789.00789.00770.00773.00192400149800600
2016-06-10778.00797.00766.00792.00172100134554700
2016-06-09748.00773.00739.00770.00142600108503000
2016-06-08746.00754.00728.00749.00142900106025500
2016-06-07755.00764.00738.00746.007520056166600
2016-06-06741.00757.00729.00751.00159700118753900
2016-06-03752.00768.00751.00763.009580072872100
2016-06-02780.00781.00755.00764.0011600088745400
2016-06-01781.00797.00779.00782.006960054818900
2016-05-31799.00801.00778.00790.00131000103509800
2016-05-30790.00820.00780.00804.00188300151211100
2016-05-27755.00795.00753.00792.00227800178405500
2016-05-26752.00770.00743.00758.00206000156051400
2016-05-25773.00774.00745.00752.00209600159096300
2016-05-24807.00807.00753.00763.00536000414872900
2016-05-23841.00853.00778.00811.00363500296110900
2016-05-20859.00868.00839.00854.00272600232922100
2016-05-19836.00885.00821.00846.00765400651172900
2016-05-18799.00840.00788.00821.00604900493432700
2016-05-17800.00820.00772.00780.00746600592677800
2016-05-16738.00780.00731.00773.00460200351794600
2016-05-13750.00762.00731.00736.00146700109314000
2016-05-12762.00762.00720.00730.00158800117841100
2016-05-11755.00755.00720.00723.0010940079779600
2016-05-10763.00763.00739.00746.00149600112361300
2016-05-09711.00764.00707.00761.00215500159785600
2016-05-06695.00715.00692.00707.0010370072874100
2016-05-02675.00695.00667.00691.0011000074990300
2016-04-28701.00724.00670.00685.00220500153746600
2016-04-27740.00749.00696.00703.00462800333747100
2016-04-26700.00752.00690.00752.0017269001279104000
2016-04-25678.00679.00651.00652.008380055561800
2016-04-22700.00707.00668.00674.00361300247566000
2016-04-21714.00714.00714.00714.0011680083395200
2016-04-20620.00639.00609.00614.005340033339300
2016-04-19609.00618.00604.00616.003460021179000
2016-04-18588.00605.00586.00594.003230019212500
2016-04-15600.00608.00593.00604.00124007476800
2016-04-14600.00611.00592.00609.004880029475200
2016-04-13578.00598.00572.00596.005340031217000
2016-04-12568.00585.00568.00571.003370019346900
2016-04-11590.00590.00570.00573.003460019999000
2016-04-08551.00605.00550.00594.006610038631700
2016-04-07545.00565.00545.00557.00172009586900
2016-04-06550.00553.00540.00547.003240017723200
2016-04-05582.00582.00550.00556.004630026208200
2016-04-04590.00597.00586.00592.001800010647100
2016-04-01608.00609.00590.00590.003960023605600
2016-03-31612.00623.00608.00608.002460015165300
2016-03-30623.00630.00608.00614.004330026890700
2016-03-29603.00627.00602.00625.005280032792500
2016-03-28599.00613.00599.00611.004130025036000
2016-03-25606.00609.00598.00608.002910017594300
2016-03-24602.00605.00595.00596.002440014632300
2016-03-23599.00612.00586.00602.006550039314400
2016-03-22607.00614.00600.00600.006880041723400
2016-03-18583.00596.00581.00593.005530032562400
2016-03-17605.00618.00591.00591.005030030503000
2016-03-16595.00606.00592.00601.005000030013200
2016-03-15599.00610.00594.00598.003950023779000
2016-03-14601.00606.00591.00601.004100024667900
2016-03-11592.00609.00588.00598.006650039801200
2016-03-10587.00603.00583.00599.006820040733100
2016-03-09560.00585.00552.00579.005850033269400
2016-03-08572.00580.00563.00568.006210035479000
2016-03-07590.00595.00571.00571.005240030330800
2016-03-04585.00603.00582.00594.004450026395600
2016-03-03591.00595.00584.00588.005020029509700
2016-03-02601.00601.00587.00593.005040029832600
2016-03-01608.00614.00588.00591.004770028369000
2016-02-29608.00618.00600.00607.0010790065719800
2016-02-26580.00610.00580.00608.0010530063033900
2016-02-25553.00580.00552.00577.007370041835500
2016-02-24547.00560.00545.00546.005190028586200
2016-02-23564.00564.00549.00551.005500030506100
2016-02-22545.00567.00545.00566.004250023725300
2016-02-19549.00558.00544.00548.005560030549800
2016-02-18564.00567.00556.00558.003960022200700
2016-02-17546.00562.00545.00555.006820037657700
2016-02-16555.00575.00546.00552.008500047544000
2016-02-15538.00558.00538.00556.009960054796400
2016-02-12511.00533.00486.00520.0014150072376200
2016-02-10551.00553.00520.00542.0010280055345100
2016-02-09555.00558.00532.00534.0013550073473200
2016-02-08582.00591.00567.00584.008410049148600
2016-02-05630.00630.00570.00582.00248500147413100
2016-02-04674.00674.00642.00645.0013010085352100
2016-02-03655.00733.00645.00674.00285300192915300
2016-02-02655.00670.00653.00655.009630063607900
2016-02-01650.00682.00650.00654.00384500256693500
2016-01-29703.00727.00699.00720.0012460089008300
2016-01-28723.00728.00714.00718.004400031634000
2016-01-27739.00745.00728.00728.004550033438800
2016-01-26721.00739.00713.00729.007170052219700
2016-01-25720.00729.00716.00728.006700048512600
2016-01-22690.00711.00683.00711.005680039500400
2016-01-21692.00702.00681.00683.00147800101442900
2016-01-20706.00715.00691.00692.007980055990400
2016-01-19699.00713.00692.00702.0011180078406000
2016-01-18693.00704.00690.00699.007800054351100
2016-01-15707.00707.00689.00707.0014150098850500
2016-01-14689.00700.00678.00697.008880061327000
2016-01-13680.00718.00680.00712.006990048975200
2016-01-12686.00692.00667.00676.008180055449400
2016-01-08695.00711.00693.00701.006140043049900
2016-01-07722.00724.00704.00706.008170058094800
2016-01-06756.00756.00724.00734.007180052875600
2016-01-05758.00758.00734.00743.008380062526200
2016-01-04733.00753.00733.00748.00135400100844000
2015-12-30695.00727.00693.00725.0010490074692700
2015-12-29692.00695.00677.00691.003400023407600
2015-12-28691.00691.00669.00687.005450037200000
2015-12-25658.00689.00649.00672.007950053346100
2015-12-24675.00678.00646.00648.003140020664700
2015-12-22686.00689.00664.00664.003160021231500
2015-12-21687.00696.00682.00686.003590024712500
2015-12-18688.00703.00684.00691.006630046101300
2015-12-17706.00706.00691.00692.008370058588300
2015-12-16656.00688.00655.00676.008000054171000
2015-12-15668.00668.00636.00637.007520048870000
2015-12-14663.00673.00660.00660.006850045500200
2015-12-11662.00696.00660.00685.008150055266300
2015-12-10680.00680.00664.00664.005430036329100
2015-12-09687.00699.00678.00680.006390043690300
2015-12-08715.00715.00685.00697.007570052941400
2015-12-07727.00727.00708.00710.005900042218800
2015-12-04697.00707.00691.00704.006760047345100
2015-12-03741.00741.00709.00712.008140058409000
2015-12-02734.00741.00723.00738.004680034142400
2015-12-01730.00741.00729.00733.004890035890100
2015-11-30749.00749.00722.00725.007700056289300
2015-11-27754.00755.00744.00745.004730035468400
2015-11-26750.00751.00740.00749.003200023902700

   ※ 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