[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 
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
2016-04-181400.001411.001378.001382.001220016980800
2016-04-151433.001433.001400.001425.001660023563800
2016-04-141325.001438.001325.001436.005790080886500
2016-04-131490.001505.001463.001504.001600023713200
2016-04-121463.001481.001454.001460.0061008927400
2016-04-111462.001464.001419.001446.00890012847400
2016-04-081420.001478.001400.001436.001550022282200
2016-04-071454.001458.001427.001435.0069009938400
2016-04-061466.001489.001447.001459.001570023002300
2016-04-051475.001497.001456.001466.001510022181100
2016-04-041473.001513.001469.001498.00850012678300
2016-04-011531.001537.001470.001470.002080031024800
2016-03-311543.001555.001527.001527.001180018198900
2016-03-301549.001554.001536.001540.0064009886300
2016-03-291520.001551.001520.001548.00910014027300
2016-03-281524.001529.001512.001529.001310019928100
2016-03-251467.001499.001467.001494.00720010699700
2016-03-241483.001483.001454.001467.00900013228500
2016-03-231500.001500.001472.001490.00940013992300
2016-03-221480.001513.001470.001498.001530022809500
2016-03-181466.001488.001414.001463.001220017792000
2016-03-171487.001502.001468.001471.001300019269200
2016-03-161485.001490.001463.001470.001300019193300
2016-03-151471.001513.001471.001485.001560023224900
2016-03-141445.001474.001445.001471.001280018700800
2016-03-111438.001445.001402.001445.001780025547700
2016-03-101454.001454.001423.001438.00910013108900
2016-03-091418.001431.001404.001411.0058008189900
2016-03-081444.001457.001416.001436.00980014054800
2016-03-071450.001460.001414.001445.001050015141200
2016-03-041414.001432.001400.001432.00910012904500
2016-03-031387.001420.001387.001414.0061008594800
2016-03-021380.001422.001367.001390.001370019112800
2016-03-011319.001349.001304.001340.001250016619400
2016-02-291368.001380.001325.001327.001030013856200
2016-02-261366.001375.001348.001360.00800010866900
2016-02-251355.001379.001344.001350.001450019659900
2016-02-241380.001401.001364.001369.001460020183200
2016-02-231409.001469.001370.001375.001660023376600
2016-02-221376.001428.001376.001408.00810011423400
2016-02-191375.001396.001367.001382.00980013558200
2016-02-181405.001416.001391.001398.0064008972100
2016-02-171374.001401.001352.001361.001210016603100
2016-02-161356.001398.001334.001376.002630036252700
2016-02-151260.001350.001260.001326.002090027244200
2016-02-121269.001290.001218.001218.003210039907600
2016-02-101380.001388.001325.001331.001940026146700
2016-02-091440.001440.001375.001375.001860025981700
2016-02-081440.001475.001440.001464.001140016603400
2016-02-051473.001477.001452.001470.001140016721100
2016-02-041488.001494.001462.001473.001040015333100
2016-02-031510.001529.001486.001500.001100016522200
2016-02-021542.001568.001511.001545.001080016709800
2016-02-011509.001550.001501.001539.001290019721100
2016-01-291460.001480.001430.001478.001320019326400
2016-01-281462.001472.001455.001455.0054007894900
2016-01-271456.001470.001450.001458.0056008166900
2016-01-261420.001433.001411.001411.001200017037800
2016-01-251468.001468.001414.001432.001640023628700
2016-01-221380.001420.001372.001408.001740024288300
2016-01-211359.001391.001319.001319.002720036877300
2016-01-201449.001458.001382.001383.002360033261900
2016-01-191440.001463.001435.001449.00830012029800
2016-01-181431.001447.001408.001440.001330019002800
2016-01-151490.001505.001459.001468.001270018818300
2016-01-141490.001552.001430.001449.005320077916300
2016-01-131561.001620.001530.001570.002530039598400
2016-01-121595.001595.001521.001521.002390037211900
2016-01-081623.001654.001603.001606.001620026250900
2016-01-071649.001665.001621.001622.001480024223600
2016-01-061673.001685.001645.001651.001550025748600
2016-01-051662.001681.001662.001673.001100018415800
2016-01-041691.001699.001661.001661.001640027537300
2015-12-301679.001697.001675.001691.00750012633700
2015-12-291694.001694.001660.001676.002910048739600
2015-12-281685.001693.001669.001677.00800013438400
2015-12-251683.001683.001666.001668.001660027805200
2015-12-241690.001701.001682.001683.00970016372500
2015-12-221683.001706.001682.001682.001970033288100
2015-12-211700.001706.001683.001692.001490025214700
2015-12-181732.001760.001714.001718.001590027583200
2015-12-171720.001751.001719.001743.001900033029900
2015-12-161691.001711.001688.001698.001630027618100
2015-12-151703.001710.001682.001682.001170019830000
2015-12-141686.001713.001685.001703.00940015945600
2015-12-111699.001741.001699.001724.002160036851800
2015-12-101750.001750.001714.001717.001520026235000
2015-12-091760.001776.001753.001753.001330023403700
2015-12-081809.001810.001758.001778.001250022361500
2015-12-071774.001826.001774.001809.002520045419300
2015-12-041795.001795.001740.001744.003370059385300
2015-12-031824.001827.001791.001796.001810032767400

   ※ 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