[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 
2017-04-21725.00729.00714.00720.004910035442100
2017-04-20715.00720.00712.00718.002210015830800
2017-04-19720.00739.00715.00715.004060029314400
2017-04-18736.00736.00714.00720.005300038170000
2017-04-17693.00734.00693.00731.006360045718400
2017-04-14701.00707.00690.00693.004780033362900
2017-04-13697.00711.00692.00709.004620032482400
2017-04-12726.00726.00701.00701.008770062130300
2017-04-11745.00745.00731.00732.005900043453000
2017-04-10750.00753.00741.00742.005940044287200
2017-04-07755.00757.00739.00750.007270054434900
2017-04-06750.00756.00736.00747.009280069372000
2017-04-05757.00768.00753.00753.006510049234900
2017-04-04776.00777.00757.00758.007160054606600
2017-04-03789.00789.00772.00776.003180024775500
2017-03-31784.00791.00778.00778.004840037936600
2017-03-30800.00801.00775.00779.008070063464000
2017-03-29777.00806.00775.00806.009750077518500
2017-03-28769.00778.00761.00778.005530042675200
2017-03-27766.00766.00755.00760.002580019640600
2017-03-24753.00772.00749.00767.005180039487300
2017-03-23759.00759.00746.00749.003800028461100
2017-03-22750.00761.00744.00752.005910044477800
2017-03-21776.00776.00761.00762.0010430079976700
2017-03-17775.00779.00774.00776.002600020179200
2017-03-16783.00789.00769.00774.008900069010100
2017-03-15781.00789.00775.00783.005530043256600
2017-03-14775.00792.00770.00788.006520050992200
2017-03-13802.00806.00782.00785.008980071452100
2017-03-10818.00820.00801.00809.008940072394600
2017-03-09799.00818.00797.00818.00156700126829200
2017-03-08778.00791.00770.00784.0010440081566700
2017-03-07781.00782.00774.00778.002920022724700
2017-03-06780.00781.00774.00781.005710044446100
2017-03-03767.00788.00763.00779.008250064131600
2017-03-02775.00775.00765.00767.003870029788800
2017-03-01764.00767.00756.00760.008910067671700
2017-02-28773.00774.00765.00765.004480034491500
2017-02-27776.00776.00766.00770.003620027906900
2017-02-24780.00780.00774.00778.003400026428700
2017-02-23764.00781.00760.00778.009400072210600
2017-02-22771.00771.00763.00765.003350025621700
2017-02-21768.00780.00762.00766.008430064716900
2017-02-20784.00784.00758.00765.00136100104392500
2017-02-17780.00788.00775.00786.007350057586500
2017-02-16790.00790.00770.00782.008330065117600
2017-02-15820.00820.00790.00791.0010750086004800
2017-02-14827.00832.00810.00812.008840072300000
2017-02-13826.00831.00825.00830.004430036718000
2017-02-10820.00825.00813.00820.005130042026800
2017-02-09819.00819.00808.00811.003610029313800
2017-02-08808.00821.00808.00818.005240042670500
2017-02-07808.00827.00803.00812.004890039926700
2017-02-06829.00837.00805.00808.005130041859800
2017-02-03833.00834.00814.00820.004250035000500
2017-02-02845.00857.00825.00826.006200052005900
2017-02-01856.00872.00823.00845.00161900137782500
2017-01-31880.00905.00876.00895.006670059535900
2017-01-30875.00888.00871.00877.002760024232300
2017-01-27898.00898.00875.00878.003570031513900
2017-01-26900.00900.00886.00890.003740033346600
2017-01-25884.00894.00876.00891.004490039855300
2017-01-24883.00886.00867.00869.003160027650000
2017-01-23891.00895.00874.00890.004080036132100
2017-01-20869.00899.00869.00890.007830069719100
2017-01-19873.00889.00867.00867.004440038928200
2017-01-18863.00869.00852.00868.003860033258900
2017-01-17872.00889.00865.00865.004800041866100
2017-01-16894.00899.00873.00876.005150045443700
2017-01-13895.00910.00893.00900.005010045113200
2017-01-12906.00922.00893.00899.006010054236100
2017-01-11930.00930.00901.00913.0010860099225600
2017-01-10900.00967.00900.00942.00233100216652100
2017-01-06844.00987.00842.00926.00912900876242200
2017-01-05830.00838.00823.00837.006160051348500
2017-01-04834.00834.00820.00827.004990041380500
2016-12-30814.00830.00810.00827.004410036353700
2016-12-29813.00836.00806.00813.008330067982900
2016-12-28807.00830.00804.00828.0012070099223900
2016-12-27802.00809.00800.00802.005050040593500
2016-12-26812.00812.00801.00805.005900047662500
2016-12-22818.00818.00801.00805.005650045506700
2016-12-21823.00829.00817.00820.004310035401800
2016-12-20801.00825.00799.00824.004290034966900
2016-12-19803.00808.00799.00805.006450051791500
2016-12-16828.00830.00807.00807.006280051156200
2016-12-15826.00835.00816.00820.006530053809100
2016-12-14843.00850.00833.00834.002890024368900
2016-12-13817.00845.00817.00844.006550054710000
2016-12-12828.00829.00818.00826.004360035923000
2016-12-09805.00829.00805.00829.007850064352800
2016-12-08825.00825.00798.00802.0010470084150300
2016-12-07832.00832.00815.00821.004090033563500
2016-12-06816.00834.00806.00832.0010370085358800
2016-12-05801.00815.00798.00812.003290026494200
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

   ※ 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