[7607 東証1部] 進和 日足 時系列データ

[7607 東証1部] 進和 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251830.001857.001824.001855.001500027662100
2017-04-241821.001826.001809.001812.001340024344600
2017-04-211806.001807.001785.001803.00700012614500
2017-04-201776.001800.001770.001781.00930016597500
2017-04-191784.001805.001777.001784.001230022025500
2017-04-181785.001817.001784.001784.001620029079100
2017-04-171732.001780.001732.001775.00870015347100
2017-04-141750.001774.001735.001755.001430025106600
2017-04-131747.001780.001736.001772.002090036710800
2017-04-121787.001787.001755.001769.001990035073600
2017-04-111780.001794.001775.001788.001120019995100
2017-04-101750.001791.001750.001781.001140020240000
2017-04-071743.001783.001735.001744.001300022695800
2017-04-061787.001787.001743.001743.001930033912100
2017-04-051788.001799.001775.001790.001250022344100
2017-04-041825.001833.001782.001792.002300041577900
2017-04-031878.001881.001846.001846.002060038317500
2017-03-311923.001924.001873.001873.001670031616400
2017-03-301903.001921.001902.001911.00820015658800
2017-03-291929.001939.001921.001928.00930017948700
2017-03-281893.001930.001893.001930.001580030341900
2017-03-271911.001911.001886.001887.001140021639300
2017-03-241898.001920.001898.001917.00690013190100
2017-03-231900.001908.001890.001896.001030019517400
2017-03-221950.001952.001903.001903.002190042086600
2017-03-211948.001980.001930.001970.002550049934100
2017-03-171924.001950.001913.001950.003400065959400
2017-03-161894.001913.001880.001909.001400026625000
2017-03-151921.001921.001893.001898.001690032198500
2017-03-141924.001924.001910.001920.00700013422600
2017-03-131915.001924.001914.001922.001180022644000
2017-03-101923.001923.001902.001919.001810034767500
2017-03-091889.001907.001880.001888.001240023499800
2017-03-081903.001904.001885.001888.001060020065200
2017-03-071916.001931.001907.001910.00970018622800
2017-03-061925.001937.001918.001919.001130021755600
2017-03-031903.001932.001903.001922.001570030173000
2017-03-021930.001930.001898.001930.004180080207300
2017-03-011810.001890.001808.001890.0088500163118700
2017-02-281775.001794.001775.001788.001110019840000
2017-02-271780.001780.001759.001775.00840014889400
2017-02-241798.001798.001779.001793.001080019366300
2017-02-231790.001803.001785.001803.002040036591300
2017-02-221790.001790.001772.001785.001620028890800
2017-02-211780.001789.001780.001789.00700012498400
2017-02-201793.001793.001770.001783.0038006768400
2017-02-171783.001788.001781.001785.00720012846100
2017-02-161800.001800.001781.001796.00590010575600
2017-02-151797.001804.001780.001801.001200021540500
2017-02-141800.001800.001786.001789.001900034079600
2017-02-131781.001808.001780.001808.001090019589800
2017-02-101778.001778.001758.001776.00880015607100
2017-02-091768.001768.001750.001755.001200021055700
2017-02-081763.001768.001760.001768.00720012698100
2017-02-071770.001770.001727.001763.001000017541500
2017-02-061785.001785.001775.001779.001160020648000
2017-02-031781.001787.001781.001783.0050008916300
2017-02-021797.001799.001781.001785.00870015558400
2017-02-011800.001810.001780.001810.00930016725100
2017-01-311793.001813.001788.001804.00850015313600
2017-01-301812.001815.001796.001806.00720013011600
2017-01-271817.001817.001796.001811.001430025890200
2017-01-261780.001802.001766.001802.001100019678100
2017-01-251766.001773.001750.001764.001040018343900
2017-01-241758.001763.001745.001762.0054009472600
2017-01-231775.001781.001751.001763.00980017291300
2017-01-201775.001779.001761.001776.0056009929100
2017-01-191755.001770.001744.001761.00700012312800
2017-01-181735.001741.001719.001733.001050018152400
2017-01-171765.001765.001721.001737.001280022234100
2017-01-161775.001785.001746.001765.001740030679500
2017-01-131791.001802.001746.001775.003350059103600
2017-01-121800.001807.001792.001797.001870033600100
2017-01-111801.001819.001801.001808.001860033677500
2017-01-101800.001815.001794.001807.002810050718900
2017-01-061796.001800.001781.001800.001580028351400
2017-01-051797.001799.001785.001796.001530027429900
2017-01-041750.001793.001750.001793.002650047187900
2016-12-301727.001745.001710.001745.001070018555900
2016-12-291724.001732.001703.001725.001630028040000
2016-12-281724.001735.001705.001724.001850031860600
2016-12-271720.001723.001704.001707.001980033866600
2016-12-261735.001735.001716.001720.001640028262800
2016-12-221720.001723.001711.001719.00950016320700
2016-12-211726.001730.001715.001718.001400024110200
2016-12-201707.001726.001697.001726.002130036417400
2016-12-191714.001718.001703.001707.001490025444800
2016-12-161726.001730.001705.001714.002160037014800
2016-12-151731.001736.001725.001727.001620028026400
2016-12-141750.001751.001716.001728.00900015576000
2016-12-131754.001754.001700.001740.001600027715800
2016-12-121756.001760.001740.001754.00730012787600
2016-12-091715.001756.001715.001756.001570027257400
2016-12-081750.001760.001728.001737.002060035831300
2016-12-071737.001753.001737.001753.002840049451800
2016-12-061718.001738.001718.001732.002110036467500
2016-12-051700.001712.001697.001706.002800047653600
2016-12-021681.001687.001676.001681.001680028232400
2016-12-011673.001698.001670.001679.002220037294200
2016-11-301677.001680.001667.001673.001120018750000
2016-11-291678.001678.001660.001674.002030034021100
2016-11-281654.001678.001654.001678.001010016827100
2016-11-251666.001683.001650.001658.001670027878200
2016-11-241660.001673.001659.001666.00630010486100
2016-11-221680.001680.001660.001661.001150019178200
2016-11-211660.001682.001659.001674.001730028895400
2016-11-181638.001660.001638.001654.001210019973900
2016-11-171610.001635.001605.001628.00910014741400
2016-11-161618.001627.001603.001624.001420022960800
2016-11-151607.001610.001587.001602.00650010408400
2016-11-141586.001606.001580.001596.001260020104300
2016-11-111570.001586.001537.001565.001060016615600
2016-11-101502.001563.001502.001559.001460022563400
2016-11-091555.001563.001470.001470.001560023523300
2016-11-081546.001559.001540.001540.00790012202500
2016-11-071546.001569.001544.001556.00850013204100
2016-11-041572.001572.001530.001544.00940014550500
2016-11-021584.001586.001565.001572.00880013876000
2016-11-011594.001600.001585.001593.00750011946000
2016-10-311585.001606.001585.001594.00990015778100
2016-10-281594.001616.001587.001600.002840045478700
2016-10-271600.001611.001590.001594.001020016316700
2016-10-261570.001599.001570.001596.00870013855500
2016-10-251570.001588.001570.001578.001120017656000
2016-10-241567.001595.001567.001578.0055008678000
2016-10-211618.001623.001563.001574.001250019862300
2016-10-201597.001617.001590.001615.001520024401900
2016-10-191564.001598.001564.001591.001630025855900
2016-10-181544.001568.001544.001563.00820012800900
2016-10-171544.001574.001543.001558.001020015871300
2016-10-141540.001576.001538.001565.002700042011800
2016-10-131515.001528.001460.001512.001140017215500
2016-10-121520.001520.001421.001505.001440021387700
2016-10-111522.001543.001500.001518.001060016092600
2016-10-071523.001529.001523.001529.0044006717600
2016-10-061525.001549.001519.001538.001740026735500
2016-10-051512.001525.001501.001524.001140017315600
2016-10-041523.001526.001513.001520.00880013383300
2016-10-031525.001525.001502.001504.0051007713100
2016-09-301526.001526.001480.001505.001170017534800
2016-09-291530.001536.001508.001527.001220018628500
2016-09-281513.001519.001486.001517.001130017046100
2016-09-271470.001510.001440.001510.001300019356100
2016-09-261510.001510.001477.001481.0065009678300
2016-09-231480.001502.001465.001500.001380020549200
2016-09-211439.001474.001421.001471.001520022035200
2016-09-201408.001439.001408.001427.001010014408200
2016-09-161432.001462.001419.001431.001360019510500
2016-09-151464.001464.001425.001443.00740010713800
2016-09-141489.001489.001460.001464.00680010005100
2016-09-131485.001487.001469.001476.0042006205500
2016-09-121472.001484.001472.001480.0056008275900
2016-09-091519.001519.001472.001482.001530022937600
2016-09-081532.001532.001497.001520.00840012720900
2016-09-071506.001521.001497.001520.00910013753700
2016-09-061499.001509.001494.001508.0063009461700
2016-09-051500.001512.001488.001499.00870013042500
2016-09-021494.001500.001478.001482.00810012039500
2016-09-011508.001508.001487.001490.0066009870400
2016-08-311488.001509.001488.001508.00990014843900
2016-08-301516.001516.001480.001482.001450021658500
2016-08-291544.001544.001517.001528.004260065494300
2016-08-261579.001579.001551.001557.0078000122488500
2016-08-251580.001580.001570.001574.002700042590200
2016-08-241561.001579.001558.001568.002260035377000
2016-08-231546.001561.001545.001550.005320082311200
2016-08-221532.001534.001518.001524.002580039432900
2016-08-191540.001550.001530.001532.00860013232900
2016-08-181535.001547.001533.001540.00850013083400
2016-08-171536.001565.001525.001535.002570039503600
2016-08-161569.001580.001525.001525.002210034143500
2016-08-151575.001591.001575.001580.001900029985700
2016-08-121595.001595.001587.001592.001320021035400
2016-08-101590.001590.001575.001589.00700011110400
2016-08-091595.001595.001575.001584.00630010000500
2016-08-081575.001585.001573.001580.001380021764900
2016-08-051565.001586.001540.001543.00920014415100
2016-08-041539.001569.001529.001539.001070016466500
2016-08-031570.001570.001522.001543.001870028954900
2016-08-021578.001584.001569.001574.001060016716400
2016-08-011565.001583.001558.001578.0057008960000
2016-07-291585.001599.001564.001599.001990031502400
2016-07-281541.001585.001541.001585.001500023567500
2016-07-271547.001560.001536.001556.001570024368700
2016-07-261550.001555.001528.001540.001270019623700
2016-07-251515.001558.001515.001547.001520023438200
2016-07-221525.001525.001503.001512.0051007728300
2016-07-211529.001531.001504.001525.001300019776000
2016-07-201532.001536.001515.001522.00690010507800
2016-07-191509.001529.001501.001529.001860028204400
2016-07-151489.001510.001489.001506.001780026697100
2016-07-141445.001488.001436.001478.001790026330700
2016-07-131465.001479.001458.001475.001200017649300
2016-07-121428.001452.001405.001442.001800025866400
2016-07-111355.001408.001355.001404.001200016653600
2016-07-081395.001395.001355.001355.00800010961300
2016-07-071404.001408.001389.001393.00730010184700
2016-07-061386.001406.001365.001404.001520021063000
2016-07-051381.001399.001379.001386.001270017621500
2016-07-041385.001386.001362.001378.001010013919800
2016-07-011370.001370.001350.001355.00990013419900
2016-06-301351.001373.001350.001351.0042005685300
2016-06-291345.001347.001332.001342.00870011668800
2016-06-281302.001348.001298.001326.001190015720400
2016-06-271299.001330.001282.001308.001270016530400
2016-06-241399.001409.001255.001299.002210029491000
2016-06-231363.001398.001355.001398.00830011402800
2016-06-221385.001385.001363.001368.00810011084300
2016-06-211390.001399.001369.001385.00840011598400
2016-06-201389.001400.001350.001369.001080014897200
2016-06-171332.001400.001325.001389.001940026297200
2016-06-161361.001367.001320.001327.001940026003900
2016-06-151371.001373.001353.001361.00800010925000
2016-06-141401.001401.001350.001372.001490020571700
2016-06-131422.001422.001400.001401.001350019018000
2016-06-101427.001428.001415.001418.001900027061600
2016-06-091450.001459.001435.001441.0065009374200
2016-06-081440.001461.001440.001456.00840012185800
2016-06-071449.001465.001449.001457.0041005973200
2016-06-061465.001465.001436.001447.003110045281500
2016-06-031430.001469.001430.001458.0066009538100
2016-06-021455.001455.001434.001438.001120016164900
2016-06-011445.001470.001436.001455.001340019454000
2016-05-311424.001450.001424.001439.0065009365500
2016-05-301431.001438.001423.001423.001000014284400
2016-05-271415.001432.001414.001419.00890012634900
2016-05-261414.001439.001412.001415.001530021723200
2016-05-251420.001437.001411.001413.00840011935600
2016-05-241420.001430.001408.001420.00920013025900
2016-05-231420.001436.001412.001425.001000014213300
2016-05-201419.001433.001414.001425.0061008678300
2016-05-191436.001436.001417.001419.0057008116400
2016-05-181424.001431.001407.001413.001080015256600
2016-05-171447.001451.001422.001428.001070015339900
2016-05-161430.001440.001422.001424.0044006300400
2016-05-131440.001443.001410.001421.001090015566900
2016-05-121433.001455.001426.001440.00930013370200
2016-05-111458.001470.001420.001449.001100015983500
2016-05-101410.001463.001410.001458.001100015880200
2016-05-091418.001419.001397.001412.0062008722300
2016-05-061396.001415.001393.001395.001380019261900
2016-05-021401.001404.001386.001393.001670023303100
2016-04-281460.001500.001412.001413.002290033118400
2016-04-271470.001479.001434.001451.001190017352400
2016-04-261480.001499.001462.001465.001710025216800
2016-04-251470.001484.001462.001470.001350019878000
2016-04-221435.001458.001434.001456.00850012304800
2016-04-211458.001458.001432.001438.001880027135000
2016-04-201430.001449.001423.001428.00860012315000
2016-04-191413.001449.001405.001421.001050014981200

   ※ 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