[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 
2017-09-222255.002264.002203.002233.002670059401800
2017-09-212257.002279.002241.002252.001930043483100
2017-09-202246.002287.002245.002265.002620059288900
2017-09-192216.002233.002216.002231.002240049842900
2017-09-152218.002232.002200.002216.003190070795900
2017-09-142217.002220.002205.002219.001960043393700
2017-09-132198.002220.002197.002217.001830040450300
2017-09-122168.002200.002168.002199.002910063684500
2017-09-112122.002159.002122.002156.001310028156200
2017-09-082140.002148.002117.002124.002190046720800
2017-09-072155.002155.002125.002142.001980042469700
2017-09-062079.002133.002062.002133.002660056075100
2017-09-052091.002116.002062.002079.002850059399800
2017-09-042140.002140.002086.002090.002690056930600
2017-09-012139.002149.002120.002148.002360050420200
2017-08-312142.002142.002127.002131.001470031379000
2017-08-302135.002141.002124.002139.001580033692600
2017-08-292151.002152.002111.002118.0062500133305100
2017-08-282215.002223.002174.002196.00158900350307500
2017-08-252217.002227.002214.002215.0051400114001600
2017-08-242210.002230.002210.002220.002940065159600
2017-08-232228.002231.002206.002216.0050400112024700
2017-08-222200.002216.002200.002208.001010022261900
2017-08-212177.002204.002171.002197.002080045336700
2017-08-182183.002220.002173.002175.002710059218100
2017-08-172210.002228.002203.002206.001790039609500
2017-08-162202.002225.002202.002210.001470032501600
2017-08-152199.002218.002180.002202.001990043837600
2017-08-142203.002203.002180.002180.002240049048000
2017-08-102210.002225.002203.002216.001910042235600
2017-08-092234.002237.002198.002208.002270050220700
2017-08-082239.002245.002222.002240.001620036225200
2017-08-072228.002239.002222.002239.001250027908400
2017-08-042220.002220.002198.002212.001820040289400
2017-08-032220.002221.002210.002220.001030022823700
2017-08-022209.002224.002207.002220.001060023470700
2017-08-012200.002224.002197.002216.002040045088900
2017-07-312240.002240.002197.002197.003400075500500
2017-07-282240.002259.002226.002245.001570035207100
2017-07-272240.002275.002237.002256.001240027935000
2017-07-262260.002265.002224.002234.001300029175900
2017-07-252255.002269.002240.002245.001830041240700
2017-07-242258.002261.002233.002252.002060046261900
2017-07-212235.002278.002235.002255.001880042462400
2017-07-202251.002258.002236.002250.001140025645000
2017-07-192240.002241.002220.002231.001220027233100
2017-07-182217.002234.002210.002219.001930042880200
2017-07-142217.002264.002214.002243.002620058784500
2017-07-132252.002292.002204.002214.0056100126278900
2017-07-122197.002256.002197.002245.004180093545800
2017-07-112182.002218.002175.002213.002460054074500
2017-07-102143.002171.002143.002152.001470031733500
2017-07-072171.002173.002125.002130.002050043972400
2017-07-062180.002190.002150.002162.001890040979600
2017-07-052134.002182.002134.002180.001860040131600
2017-07-042181.002196.002128.002134.002610056446100
2017-07-032176.002181.002158.002166.001400030371100
2017-06-302146.002151.002131.002148.001920041158100
2017-06-292150.002189.002150.002186.001960042633500
2017-06-282204.002215.002105.002124.003930084912000
2017-06-272210.002226.002192.002224.003690081540300
2017-06-262167.002194.002167.002182.001730037750600
2017-06-232138.002160.002138.002150.001650035501200
2017-06-222108.002146.002108.002136.002010042876200
2017-06-212123.002140.002106.002108.001820038599500
2017-06-202118.002157.002109.002123.003950084267600
2017-06-192040.002092.002030.002082.004830099972000
2017-06-162018.002024.002004.002005.001350027176800
2017-06-152006.002020.002002.002003.00670013457600
2017-06-142024.002024.002004.002007.001110022360100
2017-06-132020.002020.001998.002003.001100022136600
2017-06-122006.002009.001995.001998.00620012407700
2017-06-092000.002011.001980.001993.002450048888000
2017-06-082030.002039.002001.002004.002850057601400
2017-06-071993.002027.001986.002021.003710074666000
2017-06-061998.001998.001981.001981.002050040858000
2017-06-051998.001999.001984.001998.002510050055200
2017-06-021991.001994.001976.001994.001990039602000
2017-06-011942.001969.001942.001967.00870017068100
2017-05-311977.001982.001939.001944.00970018946200
2017-05-301995.001995.001950.001978.00770015190300
2017-05-291980.001980.001962.001968.0023004532900
2017-05-261997.001997.001950.001964.00820016169400
2017-05-251991.001999.001985.001988.001270025321400
2017-05-241985.001992.001980.001991.001170023242200
2017-05-231989.001989.001970.001975.00700013850300
2017-05-221973.001973.001957.001970.001240024388300
2017-05-191950.001951.001927.001947.001750033904300
2017-05-181960.001968.001931.001950.001730033800300
2017-05-171970.001985.001960.001981.001110021894500
2017-05-161973.001984.001970.001982.001080021340200
2017-05-151990.001990.001974.001976.001550030681500
2017-05-121990.001990.001972.001985.001170023201900
2017-05-111982.001993.001971.001990.001210024042100
2017-05-101990.001992.001979.001987.001650032756200
2017-05-091994.001994.001980.001990.001180023433700
2017-05-081963.001994.001953.001994.002800055444700
2017-05-021925.001939.001925.001933.001610031102700
2017-05-011896.001925.001896.001925.00930017794200
2017-04-281910.001912.001886.001888.001500028445700
2017-04-271881.001909.001876.001898.001480028056300
2017-04-261883.001897.001868.001881.001460027495700
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

   ※ 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