[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 
2017-04-28282.00284.00280.00282.00208005853500
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
2016-11-16279.00287.00277.00283.006470018324900
2016-11-15275.00279.00273.00278.00285007821900
2016-11-14273.00279.00273.00276.003750010317200
2016-11-11277.00283.00273.00276.00308008507600
2016-11-10279.00282.00273.00279.003830010671500
2016-11-09280.00282.00251.00261.0010340027431600
2016-11-08290.00290.00281.00281.00296008418300
2016-11-07287.00289.00285.00285.00253007240500
2016-11-04295.00295.00280.00282.007280020737000
2016-11-02303.00305.00292.00295.007180021408500
2016-11-01309.00310.00303.00303.004210012858600
2016-10-31306.00313.00306.00308.00229007073200
2016-10-28309.00312.00307.00308.006780020916000
2016-10-27314.00315.00310.00310.00198006173200
2016-10-26308.00319.00308.00310.00224006978100
2016-10-25313.00318.00308.00310.004450013851800
2016-10-24311.00315.00311.00314.00166005202000
2016-10-21317.00319.00309.00312.004210013201300
2016-10-20319.00325.00317.00318.007690024664200
2016-10-19323.00323.00317.00318.006580021015500
2016-10-18320.00324.00317.00320.008860028383400
2016-10-17330.00333.00308.00315.00391100126404100
2016-10-14302.00318.00300.00318.006520020157600
2016-10-13303.00305.00297.00302.005920017810800
2016-10-12312.00312.00300.00303.009880030242800
2016-10-11321.00321.00311.00313.004040012762500
2016-10-07318.00321.00311.00316.005060015995100
2016-10-06325.00327.00318.00319.004940015839800
2016-10-05318.00328.00317.00325.006070019516500
2016-10-04323.00325.00318.00321.005430017453600
2016-10-03331.00331.00324.00324.004690015330200
2016-09-30336.00336.00324.00327.0010800035611100
2016-09-29317.00338.00317.00336.0023710078479700
2016-09-28317.00319.00312.00317.00235007456400
2016-09-27317.00319.00310.00314.005180016262200
2016-09-26313.00320.00310.00318.005550017611900
2016-09-23312.00314.00305.00314.004830015026400
2016-09-21308.00314.00304.00314.005630017377400
2016-09-20312.00314.00307.00310.003560011049900
2016-09-16314.00320.00311.00315.004590014428000
2016-09-15318.00320.00311.00314.005450017197000
2016-09-14321.00326.00316.00319.008040025818800
2016-09-13328.00329.00322.00327.004880015866400
2016-09-12324.00331.00322.00326.007300023846100
2016-09-09332.00336.00328.00331.0010100033406200
2016-09-08360.00377.00332.00336.001032100365206000
2016-09-07320.00337.00314.00328.0016020052397000
2016-09-06324.00327.00320.00322.008020025943100
2016-09-05329.00329.00317.00320.0011460036845800
2016-09-02323.00345.00317.00320.0029540097460100
2016-09-01315.00343.00312.00325.00461000150924100
2016-08-31307.00314.00307.00310.008730027120600
2016-08-30305.00317.00303.00313.0011630036122600
2016-08-29311.00311.00302.00308.009770029958200
2016-08-26322.00323.00304.00305.0019130059833600
2016-08-25333.00348.00312.00315.00572100188795600
2016-08-24310.00335.00301.00330.00593100187862300
2016-08-23349.00350.00303.00304.001776200588147200
2016-08-22284.00361.00281.00361.001609100547380700
2016-08-19288.00288.00276.00281.00349009786200
2016-08-18286.00290.00280.00284.006570018710400
2016-08-17291.00298.00287.00290.008350024391300
2016-08-16296.00300.00291.00294.006660019694400
2016-08-15296.00302.00295.00299.006340018916900
2016-08-12300.00307.00295.00304.006810020504400
2016-08-10295.00303.00291.00298.008540025374200
2016-08-09290.00315.00289.00301.00362300109703700
2016-08-08301.00307.00297.00299.0011180033622900
2016-08-05315.00315.00300.00300.0014750045098500
2016-08-04330.00331.00310.00310.0030460096888300
2016-08-03372.00387.00332.00332.001987400715307200
2016-08-02336.00362.00331.00332.00490400168788400
2016-08-01343.00348.00333.00333.00315300107086000
2016-07-29371.00388.00351.00367.00420200153887400
2016-07-28387.00395.00354.00383.001447700547311600
2016-07-27387.00397.00387.00387.001125800437753100
2016-07-26467.00467.00467.00467.00194009059800
2016-07-25637.00637.00567.00567.00519900329019600
2016-07-22667.00667.00667.00667.00252000168084000
2016-07-21567.00567.00567.00567.0014010079436700
2016-07-20423.00487.00416.00487.0025499001189268400
2016-07-19407.00407.00407.00407.0012620051363400
2016-07-15263.00327.00259.00327.00691900216547500
2016-07-14244.00254.00242.00247.007360018150500
2016-07-13256.00264.00250.00250.006500016567300
2016-07-12244.00286.00244.00264.0015240040424700
2016-07-11245.00252.00244.00252.004310010685400
2016-07-08269.00269.00239.00245.0011750029403900
2016-07-07298.00298.00258.00267.0022080059165400
2016-07-06305.00306.00297.00298.004530013647600
2016-07-05309.00319.00302.00313.0013120040700400
2016-07-04322.00329.00301.00325.00382600120957500
2016-07-01291.00347.00285.00319.001207300379672900
2016-06-30215.00293.00211.00280.00904400243761200
2016-06-29207.00216.00204.00213.00289006086400
2016-06-28201.00207.00201.00206.00174003549200
2016-06-27205.00207.00201.00203.00166003386500
2016-06-24221.00221.00201.00205.00355007391100
2016-06-23214.00217.00212.00217.00245005235700
2016-06-22213.00215.00208.00215.00446009431100
2016-06-21220.00221.00214.00219.008480018580800
2016-06-20238.00238.00224.00228.005370012358600
2016-06-17213.00219.00210.00215.007300015579900
2016-06-16219.00222.00206.00206.0013190027933000
2016-06-15230.00233.00228.00228.00271006246600
2016-06-14259.00259.00232.00233.007510018178600
2016-06-13269.00269.00251.00251.006880017865200
2016-06-10279.00282.00271.00272.00305008425600
2016-06-09289.00290.00280.00282.00243006882900
2016-06-08293.00293.00285.00291.00162004662600
2016-06-07291.00294.00291.00291.002300672000
2016-06-06297.00297.00289.00291.00114003325100
2016-06-03291.00291.00286.00289.00119003439200
2016-06-02290.00302.00286.00291.003700010775900
2016-06-01298.00302.00294.00299.00105003128600
2016-05-31299.00307.00285.00297.005200015247400
2016-05-30286.00316.00286.00305.004120012083000
2016-05-27297.00302.00297.00299.00162004868000
2016-05-26303.00304.00300.00300.00123003714600
2016-05-25308.00308.00300.00302.00323009738500
2016-05-24298.00306.00298.00302.0057001714400
2016-05-23297.00300.00296.00299.0061001813200
2016-05-20300.00303.00296.00299.00214006404000
2016-05-19314.00314.00299.00300.00155004767700
2016-05-18299.00315.00298.00301.003370010438200
2016-05-17295.00310.00293.00301.00183005594900
2016-05-16307.00314.00295.00299.00195005934400
2016-05-13313.00313.00298.00298.00127003888400
2016-05-12293.00301.00293.00297.00116003419700
2016-05-11302.00303.00297.00298.0088002639500
2016-05-10301.00307.00300.00302.00228006885400
2016-05-09300.00311.00300.00302.00151004571500
2016-05-06301.00305.00295.00305.00116003484500
2016-05-02311.00311.00303.00303.00133004052600
2016-04-28320.00321.00312.00312.00199006317900
2016-04-27324.00325.00313.00316.00118003762500
2016-04-26322.00322.00312.00314.00195006178400
2016-04-25322.00328.00320.00327.00194006265600
2016-04-22319.00322.00316.00322.00137004359500

   ※ 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