[7608 東証1部] エスケイジャパン 日足 時系列データ

[7608 東証1部] エスケイジャパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21330.00349.00330.00339.0011380038685200
2017-11-20326.00333.00326.00330.004680015408100
2017-11-17330.00331.00322.00326.004280013911400
2017-11-16319.00325.00318.00325.005620018081500
2017-11-15330.00330.00317.00319.008000025767100
2017-11-14325.00332.00325.00326.005760018923300
2017-11-13325.00331.00325.00326.006360020736400
2017-11-10336.00337.00328.00332.005050016778200
2017-11-09345.00345.00328.00336.0013580045704500
2017-11-08353.00353.00342.00345.007990027636400
2017-11-07352.00357.00351.00352.007230025536300
2017-11-06360.00367.00353.00358.0010720038555400
2017-11-02357.00358.00352.00353.0016740059524000
2017-11-01345.00350.00341.00345.007690026590100
2017-10-31345.00348.00340.00340.009180031441900
2017-10-30351.00351.00344.00349.0011500040082300
2017-10-27334.00350.00334.00343.0013210045354500
2017-10-26333.00340.00333.00337.005880019794000
2017-10-25348.00348.00334.00336.0017930060620000
2017-10-24355.00358.00343.00344.0015080052630000
2017-10-23349.00360.00343.00350.0025660090161500
2017-10-20360.00361.00345.00351.0027160095669400
2017-10-19380.00395.00364.00368.00369600139046300
2017-10-18391.00414.00370.00380.00844800327082800
2017-10-17437.00465.00384.00395.0032914001436872500
2017-10-16381.00389.00378.00389.00491000188499900
2017-10-13313.00314.00300.00309.005360016549100
2017-10-12297.00311.00297.00308.005850017886600
2017-10-11299.00300.00296.00299.004070012156700
2017-10-10294.00296.00292.00296.0092002703200
2017-10-06292.00293.00291.00293.00131003823200
2017-10-05297.00297.00292.00295.00122003591000
2017-10-04297.00298.00296.00297.0064001900000
2017-10-03298.00300.00294.00295.00160004757000
2017-10-02293.00298.00291.00296.00294008661400
2017-09-29290.00293.00290.00292.0063001834800
2017-09-28293.00293.00288.00293.00199005779400
2017-09-27292.00295.00292.00294.0060001760900
2017-09-26290.00294.00290.00294.003450010111400
2017-09-25292.00294.00291.00292.00147004295700
2017-09-22289.00294.00287.00292.00230006681000
2017-09-21286.00289.00286.00289.00178005116900
2017-09-20284.00288.00284.00287.0082002348100
2017-09-19286.00287.00285.00285.00212006065900
2017-09-15285.00287.00285.00286.00108003087400
2017-09-14283.00286.00283.00286.0041001167400
2017-09-13286.00286.00283.00285.0080002272200
2017-09-12284.00288.00282.00285.00185005257100
2017-09-11282.00288.00282.00286.00134003826000
2017-09-08281.00283.00281.00282.00139003909900
2017-09-07282.00284.00282.00282.0063001781700
2017-09-06282.00284.00282.00282.0058001639100
2017-09-05284.00286.00281.00282.00152004302400
2017-09-04286.00286.00284.00284.00116003306500
2017-09-01287.00287.00285.00286.0058001660000
2017-08-31288.00288.00284.00285.00146004181200
2017-08-30284.00287.00284.00287.00118003364800
2017-08-29285.00285.00282.00283.00122003466700
2017-08-28285.00287.00285.00286.0061001740300
2017-08-25286.00287.00286.00286.002600744000
2017-08-24288.00288.00285.00287.0054001545900
2017-08-23288.00289.00287.00287.0045001294700
2017-08-22287.00289.00286.00288.00139004003200
2017-08-21288.00288.00285.00287.00196005596000
2017-08-18286.00287.00285.00286.0043001231300
2017-08-17287.00287.00285.00286.0079002263500
2017-08-16287.00287.00285.00286.003100888000
2017-08-15285.00287.00281.00286.00201005692800
2017-08-14286.00286.00283.00283.00193005503500
2017-08-10286.00289.00286.00286.00101002897900
2017-08-09289.00289.00286.00286.0071002038700
2017-08-08288.00289.00287.00289.002500720600
2017-08-07285.00289.00285.00287.00236006739500
2017-08-04291.00291.00288.00290.0048001386900
2017-08-03289.00291.00288.00290.0055001591000
2017-08-02289.00290.00288.00288.0035001011700
2017-08-01288.00290.00287.00289.0058001672000
2017-07-31290.00291.00287.00288.00313009064200
2017-07-28290.00290.00286.00286.00232006696200
2017-07-27288.00290.00287.00287.00151004359600
2017-07-26289.00289.00286.00287.00273007827800
2017-07-25288.00288.00287.00288.00155004453800
2017-07-24290.00290.00287.00288.00141004063000
2017-07-21292.00292.00287.00290.00120003468000
2017-07-20290.00292.00287.00292.003540010214600
2017-07-19296.00296.00288.00289.00330009631100
2017-07-18296.00297.00295.00296.00111003283200
2017-07-14296.00299.00295.00299.00206006115100
2017-07-13296.00296.00295.00296.0042001240200
2017-07-12296.00296.00294.00294.0095002803100
2017-07-11293.00296.00293.00294.00117003441600
2017-07-10294.00295.00293.00293.00149004374000
2017-07-07293.00293.00292.00292.0073002136000
2017-07-06294.00294.00293.00294.0063001848500
2017-07-05292.00294.00291.00292.00132003852200
2017-07-04292.00296.00292.00293.00117003430000
2017-07-03293.00295.00291.00291.00147004309300
2017-06-30293.00295.00292.00292.00197005785300
2017-06-29290.00294.00289.00294.00155004525700
2017-06-28291.00291.00287.00290.00160004611500
2017-06-27291.00293.00287.00289.00145004200700
2017-06-26290.00294.00290.00292.00128003742600
2017-06-23289.00292.00288.00290.0084002428900
2017-06-22289.00293.00289.00290.00109003161700
2017-06-21291.00294.00288.00290.00280008163200
2017-06-20293.00299.00288.00290.008710025597900
2017-06-19282.00291.00282.00291.00258007437800
2017-06-16281.00283.00281.00283.00102002868900
2017-06-15285.00286.00281.00283.00135003822100
2017-06-14284.00288.00283.00284.00124003531300
2017-06-13286.00287.00282.00284.00167004751000
2017-06-12287.00288.00285.00287.00114003265000
2017-06-09289.00289.00286.00287.0050001439500
2017-06-08286.00289.00286.00288.0095002734800
2017-06-07285.00287.00283.00286.00166004737400
2017-06-06285.00287.00283.00285.00303008626800
2017-06-05289.00289.00285.00288.00183005256100
2017-06-02285.00289.00285.00288.0096002756700
2017-06-01285.00287.00285.00285.00118003368200
2017-05-31288.00289.00285.00285.0078002240100
2017-05-30289.00289.00283.00288.00217006219000
2017-05-29291.00293.00285.00286.004370012673800
2017-05-26291.00293.00291.00292.0040001168100
2017-05-25296.00297.00287.00290.00274007984200
2017-05-24297.00299.00295.00296.00202005989400
2017-05-23293.00300.00293.00296.00280008286400
2017-05-22291.00294.00291.00294.0080002339300
2017-05-19290.00293.00290.00291.0091002648900
2017-05-18289.00291.00287.00289.00254007345400
2017-05-17293.00293.00292.00292.0046001346000
2017-05-16291.00294.00291.00294.0060001755800
2017-05-15294.00294.00291.00293.00106003098700
2017-05-12297.00297.00292.00292.00152004462100
2017-05-11295.00298.00291.00295.005190015300500
2017-05-10289.00295.00288.00293.00204005960400
2017-05-09284.00291.00284.00289.00198005722200
2017-05-08286.00288.00282.00284.00269007647600
2017-05-02284.00286.00283.00284.00114003228500
2017-05-01282.00284.00282.00283.0085002400500
2017-04-28282.00284.00280.00282.00208005853500
2017-04-27278.00283.00278.00282.0074002076900
2017-04-26280.00281.00277.00278.00124003454700
2017-04-25276.00280.00276.00276.00144003990600
2017-04-24277.00280.00277.00279.0072002001200
2017-04-21282.00283.00279.00279.00250007030800
2017-04-20275.00281.00273.00281.00103002852900
2017-04-19273.00276.00266.00272.004010010902700
2017-04-18271.00277.00271.00277.00184005040200
2017-04-17273.00278.00268.00270.009680026275600
2017-04-14277.00285.00277.00281.004170011664800
2017-04-13282.00286.00280.00285.00292008263900
2017-04-12295.00295.00287.00289.00228006602600
2017-04-11295.00296.00290.00295.00108003172500
2017-04-10290.00297.00290.00295.00167004890200
2017-04-07295.00298.00289.00289.00323009419500
2017-04-06299.00299.00292.00295.00296008743900
2017-04-05296.00300.00295.00296.00202006004500
2017-04-04295.00299.00294.00296.00192005690300
2017-04-03294.00297.00293.00294.00211006222200
2017-03-31301.00302.00291.00291.005820017307300
2017-03-30303.00303.00300.00302.00163004911300
2017-03-29306.00306.00301.00302.00291008811100
2017-03-28311.00315.00305.00306.005170015983300
2017-03-27305.00325.00303.00310.00513900160610200
2017-03-24298.00299.00295.00297.00290008599700
2017-03-23298.00299.00297.00298.0099002952400
2017-03-22299.00299.00296.00298.00319009500700
2017-03-21300.00300.00299.00300.00162004854700
2017-03-17302.00303.00300.00300.00266008001700
2017-03-16302.00303.00301.00301.00142004279600
2017-03-15301.00304.00301.00302.00278008399200
2017-03-14304.00304.00303.00304.00106003215800
2017-03-13303.00303.00301.00302.0070002118200
2017-03-10302.00302.00300.00302.0080002412800
2017-03-09301.00302.00300.00301.0075002257300
2017-03-08299.00301.00299.00300.00185005538900
2017-03-07303.00303.00298.00299.00243007299600
2017-03-06307.00307.00298.00301.009270027987600
2017-03-03303.00307.00303.00304.00286008721100
2017-03-02305.00307.00303.00305.00256007816400
2017-03-01303.00305.00302.00304.00156004739500
2017-02-28303.00305.00302.00302.00220006665300
2017-02-27308.00308.00301.00303.00217006608400
2017-02-24303.00304.00302.00302.00203006148800
2017-02-23308.00308.00304.00306.00225006892700
2017-02-22305.00306.00302.00303.00264008011800
2017-02-21308.00308.00303.00305.00236007192000
2017-02-20310.00310.00304.00307.00263008060800
2017-02-17309.00310.00308.00309.00128003955200
2017-02-16309.00309.00307.00309.00181005576000
2017-02-15310.00310.00307.00309.00233007180500
2017-02-14310.00310.00308.00309.00206006368300
2017-02-13307.00309.00305.00309.00294009016400
2017-02-10305.00307.00305.00305.00168005140200
2017-02-09303.00306.00303.00305.00182005532400
2017-02-08305.00305.00303.00304.00229006951700
2017-02-07306.00307.00304.00305.00105003205900
2017-02-06302.00306.00302.00305.00155004712800
2017-02-03301.00308.00300.00302.003690011150300
2017-02-02305.00305.00303.00303.00260007885500
2017-02-01304.00305.00302.00304.00282008560800
2017-01-31304.00305.00303.00303.00149004521200
2017-01-30307.00307.00304.00305.00210006405500
2017-01-27303.00305.00301.00304.00278008416600
2017-01-26305.00308.00303.00305.00280008559100
2017-01-25302.00306.00302.00303.003610010944700
2017-01-24304.00305.00302.00304.00261007915900
2017-01-23307.00307.00302.00303.00188005728700
2017-01-20302.00305.00302.00302.00214006478600
2017-01-19307.00310.00305.00305.00254007796300
2017-01-18305.00306.00298.00306.003850011665200
2017-01-17315.00315.00306.00306.004850015034000
2017-01-16322.00322.00310.00315.0014650046055600
2017-01-13319.00333.00318.00330.008280027134200
2017-01-12325.00326.00315.00318.005170016559100
2017-01-11330.00331.00327.00327.003400011191300
2017-01-10332.00333.00327.00330.003580011827600
2017-01-06322.00330.00320.00328.004930016100500
2017-01-05317.00324.00317.00324.007090022723400
2017-01-04312.00317.00311.00316.004850015209200
2016-12-30307.00313.00305.00310.003890012054400
2016-12-29308.00309.00306.00308.00145004457800
2016-12-28309.00310.00305.00310.003480010734100
2016-12-27305.00311.00305.00310.004090012588700
2016-12-26304.00310.00304.00305.00288008838900
2016-12-22310.00312.00308.00309.00279008637100
2016-12-21319.00319.00312.00312.004180013165700
2016-12-20316.00322.00315.00317.005040016005200
2016-12-19334.00334.00319.00319.007730025101000
2016-12-16323.00335.00317.00326.007800025228800
2016-12-15328.00329.00314.00325.007870025287300
2016-12-14335.00335.00311.00326.008730028113100
2016-12-13338.00342.00322.00330.0014430047959100
2016-12-12319.00365.00313.00334.00587200199925200
2016-12-09319.00319.00306.00316.006230019499100
2016-12-08321.00323.00318.00318.005430017435000
2016-12-07315.00321.00314.00320.004670014830500
2016-12-06303.00315.00303.00313.0010730033300900
2016-12-05300.00302.00297.00301.003350010036600
2016-12-02299.00301.00294.00299.003570010635500
2016-12-01297.00306.00295.00300.007110021288400
2016-11-30293.00301.00293.00298.008730026013700
2016-11-29292.00294.00290.00294.00194005672400
2016-11-28290.00293.00290.00292.00177005158800
2016-11-25290.00294.00288.00291.00337009803000
2016-11-24289.00292.00285.00292.003980011535600
2016-11-22286.00289.00282.00286.00194005543100
2016-11-21282.00288.00282.00287.00198005666600
2016-11-18283.00286.00281.00282.00184005209500
2016-11-17282.00286.00281.00282.00265007506900

   ※ 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。 

Twitter