[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 
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
2016-04-21322.00324.00318.00323.00111003569200
2016-04-20335.00339.00321.00321.00152004958400
2016-04-19322.00333.00322.00326.00175005712300
2016-04-18330.00333.00319.00320.005290017172800
2016-04-15343.00356.00324.00353.004790016503200
2016-04-14335.00345.00323.00343.005370017892100
2016-04-13323.00328.00320.00327.00282009136200
2016-04-12334.00334.00313.00319.004500014392500
2016-04-11327.00340.00327.00330.00203006715300
2016-04-08323.00334.00316.00327.003560011659400
2016-04-07338.00345.00329.00329.00269009013200
2016-04-06333.00337.00330.00335.00178005924300
2016-04-05354.00358.00330.00331.003990013584200
2016-04-04353.00364.00352.00352.00199007089400
2016-04-01375.00375.00357.00359.003970014500800
2016-03-31384.00386.00372.00373.003720014066700
2016-03-30392.00392.00381.00386.00229008827900
2016-03-29391.00392.00385.00389.00105004074900
2016-03-28388.00392.00386.00388.00171006639100
2016-03-25404.00404.00389.00391.002900011412900
2016-03-24409.00409.00398.00398.002760011065600
2016-03-23410.00415.00401.00405.002580010529900
2016-03-22403.00415.00398.00403.00210008540300
2016-03-18393.00398.00393.00396.0013290052250300
2016-03-17400.00411.00400.00400.003900015833900
2016-03-16404.00404.00389.00394.004340017136400
2016-03-15404.00412.00401.00403.003830015521700
2016-03-14407.00412.00403.00406.008110033010900
2016-03-11401.00403.00388.00397.006260024759200
2016-03-10399.00408.00398.00398.005060020386700
2016-03-09400.00402.00393.00399.005800023064300
2016-03-08439.00444.00385.00404.00360200144803900
2016-03-07466.00472.00438.00447.0011120050473400
2016-03-04451.00464.00425.00458.0014700065910700
2016-03-03420.00448.00416.00443.0010790046597800
2016-03-02394.00422.00385.00422.0011250044959600
2016-03-01382.00390.00373.00384.0018310069392000
2016-02-29385.00389.00372.00374.0010510039822300
2016-02-26410.00410.00375.00377.0013050050489500
2016-02-25410.00417.00406.00408.005120021007000
2016-02-24423.00428.00405.00414.005480022835200
2016-02-23451.00451.00416.00422.009910042837300
2016-02-22457.00457.00446.00451.003910017567600
2016-02-19457.00457.00447.00449.003330014965900
2016-02-18461.00471.00449.00450.006370028917200
2016-02-17477.00478.00455.00460.006820031565300
2016-02-16483.00493.00460.00485.0010150048630600
2016-02-15475.00520.00475.00499.004750023740700
2016-02-12474.00480.00450.00467.002750012808400
2016-02-10511.00511.00474.00489.003430016775200
2016-02-09512.00521.00488.00511.004650023567900
2016-02-08473.00515.00470.00512.0015840079287200
2016-02-05474.00477.00463.00465.00143006701200
2016-02-04462.00495.00462.00474.002720013115100
2016-02-03475.00482.00458.00478.00151007010300
2016-02-02485.00485.00475.00479.00132006363000
2016-02-01472.00489.00472.00480.00207009969200
2016-01-29479.00490.00461.00461.003450016518100
2016-01-28485.00496.00480.00486.002630012813100
2016-01-27485.00491.00484.00485.00176008572100
2016-01-26473.00489.00465.00478.008040038214800
2016-01-25458.00494.00458.00491.004370021010300
2016-01-22445.00470.00430.00462.003240014644600
2016-01-21434.00440.00424.00425.003200013868300
2016-01-20465.00465.00434.00434.006840030264100
2016-01-19443.00468.00443.00445.00221009886100
2016-01-18433.00461.00433.00455.006900030795400
2016-01-15470.00500.00445.00456.009790045990200
2016-01-14475.00482.00443.00455.0010480047788100
2016-01-13495.00534.00479.00483.0020000099927600
2016-01-12543.00595.00501.00503.00578800320572200
2016-01-08470.00537.00461.00529.00451400223333600
2016-01-07436.00494.00435.00477.00299300140312200
2016-01-06425.00436.00420.00431.003820016325900
2016-01-05430.00438.00413.00431.008220034638700
2016-01-04447.00452.00432.00435.006640029295400
2015-12-30438.00451.00435.00447.004840021427900
2015-12-29425.00451.00422.00445.008740038089300
2015-12-28404.00440.00404.00431.0013550056618700
2015-12-25404.00435.00396.00426.00243700101926300
2015-12-24404.00405.00395.00396.0010740042983400
2015-12-22401.00414.00395.00398.00474000191779600
2015-12-21420.00420.00396.00403.006510026337700
2015-12-18420.00426.00410.00413.009350039244200
2015-12-17431.00439.00425.00431.007640032913900
2015-12-16440.00449.00424.00430.0012490054481200
2015-12-15445.00450.00422.00424.0014070060980300
2015-12-14443.00443.00428.00433.0012400054073700
2015-12-11457.00464.00433.00437.00295600131511100
2015-12-10462.00479.00456.00461.00330500153237700
2015-12-09506.00509.00463.00466.00782300379683200
2015-12-08516.00541.00511.00536.00376400198377300
2015-12-07510.00535.00482.00519.00404400205941000
2015-12-04530.00544.00506.00506.00383000200261200
2015-12-03545.00546.00523.00525.00326300173510200
2015-12-02574.00579.00543.00545.00225500125948200
2015-12-01593.00602.00573.00580.00226400132288900

   ※ 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