[8020 東証1部] 兼松 日足 時系列データ

[8020 東証1部] 兼松 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02194.00195.00192.00194.001717000332788000
2016-12-01191.00196.00191.00195.003943000763237000
2016-11-30189.00190.00188.00189.001425000269278000
2016-11-29188.00190.00188.00190.001427000269897000
2016-11-28188.00190.00187.00190.002027000382339000
2016-11-25190.00190.00186.00190.002611000492576000
2016-11-24190.00191.00189.00191.001663000316118000
2016-11-22187.00188.00185.00187.001383000258032000
2016-11-21188.00189.00186.00187.001180000221183000
2016-11-18187.00189.00186.00187.002536000474346000
2016-11-17180.00184.00180.00184.001593000290885000
2016-11-16180.00182.00180.00181.001823000329291000
2016-11-15178.00180.00177.00179.001999000356537000
2016-11-14174.00177.00173.00177.001920000337671000
2016-11-11174.00177.00171.00173.003970000691252000
2016-11-10171.00173.00170.00172.002027000347975000
2016-11-09174.00174.00160.00164.004278000715213000
2016-11-08173.00174.00172.00174.002016000348910000
2016-11-07169.00172.00169.00172.002401000410102000
2016-11-04166.00170.00165.00168.002664000447574000
2016-11-02172.00174.00164.00168.003532000596451000
2016-11-01172.00174.00171.00174.002005000346541000
2016-10-31171.00173.00171.00173.00878000151146000
2016-10-28173.00174.00172.00172.001038000179176000
2016-10-27172.00174.00172.00173.001924000332654000
2016-10-26171.00173.00170.00173.002800000480722000
2016-10-25174.00175.00171.00173.001778000308057000
2016-10-24174.00174.00172.00173.00945000163628000
2016-10-21173.00174.00172.00174.001011000175186000
2016-10-20171.00174.00171.00172.002336000402478000
2016-10-19170.00172.00169.00171.001837000312829000
2016-10-18171.00171.00168.00171.001928000327081000
2016-10-17169.00171.00168.00171.002736000464287000
2016-10-14167.00168.00165.00168.002101000349463000
2016-10-13168.00170.00166.00168.003787000635595000
2016-10-12162.00167.00162.00166.003491000576194000
2016-10-11162.00165.00161.00164.003389000554671000
2016-10-07160.00161.00159.00159.001340000214256000
2016-10-06160.00162.00159.00160.002569000412483000
2016-10-05157.00160.00157.00159.002803000444233000
2016-10-04157.00157.00156.00157.0061900097047000
2016-10-03158.00159.00156.00156.001791000281826000
2016-09-30155.00156.00154.00156.001312000203908000
2016-09-29155.00158.00154.00158.002938000459501000
2016-09-28153.00154.00152.00153.001239000189657000
2016-09-27153.00156.00151.00156.003742000574647000
2016-09-26154.00155.00153.00153.001587000244247000
2016-09-23152.00154.00151.00154.002227000340444000
2016-09-21150.00152.00149.00152.003054000458892000
2016-09-20151.00153.00151.00151.001543000233772000
2016-09-16152.00152.00149.00150.002737000411275000
2016-09-15151.00153.00150.00152.001622000245292000
2016-09-14150.00153.00150.00152.002148000326030000
2016-09-13152.00154.00150.00152.002213000336078000
2016-09-12153.00154.00150.00150.004317000656006000
2016-09-09155.00158.00155.00156.001897000295812000
2016-09-08158.00158.00155.00156.001713000267456000
2016-09-07156.00158.00155.00158.002239000351089000
2016-09-06157.00157.00156.00157.001192000186884000
2016-09-05155.00157.00155.00156.001773000276264000
2016-09-02154.00154.00152.00153.001068000163443000
2016-09-01152.00154.00151.00153.001793000274260000
2016-08-31151.00152.00150.00152.001317000199504000
2016-08-30150.00151.00148.00149.001914000286649000
2016-08-29149.00151.00149.00150.001907000285823000
2016-08-26146.00147.00144.00146.001424000207927000
2016-08-25146.00147.00145.00146.001372000199937000
2016-08-24143.00146.00143.00146.001702000245948000
2016-08-23146.00146.00142.00142.003409000490998000
2016-08-22147.00147.00145.00146.002849000414733000
2016-08-19146.00149.00146.00148.002887000426335000
2016-08-18149.00149.00145.00146.004375000642652000
2016-08-17150.00152.00149.00151.002878000432293000
2016-08-16153.00155.00150.00150.002638000401461000
2016-08-15155.00156.00154.00155.00943000145969000
2016-08-12156.00156.00154.00156.002703000419284000
2016-08-10159.00159.00155.00155.001748000274112000
2016-08-09158.00161.00158.00160.003026000481868000
2016-08-08160.00161.00157.00159.003699000587547000
2016-08-05161.00164.00158.00159.001946000314134000
2016-08-04160.00163.00160.00161.001716000276641000
2016-08-03158.00161.00157.00160.003012000479180000
2016-08-02165.00166.00160.00160.001936000316288000
2016-08-01167.00169.00163.00167.002191000365297000
2016-07-29171.00171.00167.00169.001879000317216000
2016-07-28172.00172.00171.00171.00918000157403000
2016-07-27174.00176.00172.00174.001513000262328000
2016-07-26174.00174.00171.00172.001015000174953000
2016-07-25174.00176.00173.00175.001150000201064000
2016-07-22170.00174.00170.00173.001652000284743000
2016-07-21175.00176.00172.00172.00994000172856000
2016-07-20174.00174.00170.00173.001309000225718000
2016-07-19174.00175.00172.00175.00785000136398000
2016-07-15173.00175.00171.00171.001521000262751000
2016-07-14170.00173.00170.00172.00680000116687000
2016-07-13172.00173.00170.00171.001764000302994000
2016-07-12167.00170.00165.00167.001617000270965000
2016-07-11162.00166.00162.00165.001696000277380000
2016-07-08163.00163.00158.00158.001005000161164000
2016-07-07162.00164.00160.00161.00953000154573000
2016-07-06157.00163.00157.00163.001953000312258000
2016-07-05158.00161.00158.00160.001682000267902000
2016-07-04160.00164.00158.00161.00880000141587000
2016-07-01162.00163.00160.00161.00929000149802000
2016-06-30167.00167.00161.00161.001085000177853000
2016-06-29161.00164.00160.00163.001409000228189000
2016-06-28159.00161.00155.00158.001560000246710000
2016-06-27160.00163.00156.00161.001468000233598000
2016-06-24172.00172.00157.00158.001724000282861000
2016-06-23166.00169.00165.00168.00869000145124000
2016-06-22170.00170.00167.00167.00956000160772000
2016-06-21169.00172.00166.00171.001386000234557000
2016-06-20166.00171.00165.00170.001587000266995000
2016-06-17162.00165.00160.00161.001797000290786000
2016-06-16166.00166.00159.00161.001252000203236000
2016-06-15166.00169.00165.00166.001011000168542000
2016-06-14167.00169.00165.00167.001370000228036000
2016-06-13173.00173.00168.00168.001229000208220000
2016-06-10177.00178.00174.00176.001760000309714000
2016-06-09178.00178.00176.00177.001020000180607000
2016-06-08176.00180.00176.00178.001552000275917000
2016-06-07176.00178.00175.00176.00823000145221000
2016-06-06172.00177.00171.00175.001744000304364000
2016-06-03173.00177.00171.00174.002022000350095000
2016-06-02179.00179.00173.00173.001406000246690000
2016-06-01177.00180.00176.00180.001465000261891000
2016-05-31179.00181.00178.00178.001909000341656000
2016-05-30178.00181.00178.00180.00913000163953000
2016-05-27176.00179.00176.00178.00822000146132000
2016-05-26176.00178.00174.00176.001851000324974000
2016-05-25176.00177.00175.00175.001249000219707000
2016-05-24174.00177.00174.00176.001034000181484000
2016-05-23175.00175.00172.00175.001684000293296000
2016-05-20173.00178.00173.00175.002911000511628000
2016-05-19174.00175.00171.00172.00853000147188000
2016-05-18170.00175.00170.00174.001661000287223000
2016-05-17170.00171.00168.00171.001401000237683000
2016-05-16171.00172.00168.00168.00875000148204000
2016-05-13170.00173.00168.00170.001723000292534000
2016-05-12169.00172.00168.00171.002056000350831000
2016-05-11174.00177.00168.00173.003273000564692000
2016-05-10165.00177.00163.00177.003734000641187000
2016-05-09161.00165.00161.00164.001013000164923000
2016-05-06163.00163.00158.00161.001118000179345000
2016-05-02162.00162.00158.00160.001621000259672000
2016-04-28171.00172.00166.00167.001532000258531000
2016-04-27168.00171.00166.00170.00819000138184000
2016-04-26169.00170.00165.00168.00827000138788000
2016-04-25172.00172.00170.00171.001061000181427000
2016-04-22166.00170.00165.00170.001651000278177000
2016-04-21168.00169.00166.00167.001498000250356000
2016-04-20168.00168.00165.00165.00969000161265000
2016-04-19164.00165.00163.00165.00699000114730000
2016-04-18161.00162.00159.00160.001369000219612000
2016-04-15164.00167.00164.00165.00746000123446000
2016-04-14163.00167.00162.00167.002340000385926000
2016-04-13161.00162.00158.00162.002246000360009000
2016-04-12154.00159.00154.00158.001527000239817000
2016-04-11153.00155.00150.00154.001310000199668000
2016-04-08148.00155.00148.00153.001557000236828000
2016-04-07153.00156.00151.00152.001539000235646000
2016-04-06152.00154.00150.00152.001561000237137000
2016-04-05157.00158.00152.00152.001758000271497000
2016-04-04155.00159.00153.00156.001982000309034000
2016-04-01163.00164.00155.00155.002536000400832000
2016-03-31166.00169.00164.00164.001605000266422000
2016-03-30170.00170.00163.00165.001719000286150000
2016-03-29168.00171.00168.00170.001220000206804000
2016-03-28171.00173.00168.00171.001671000285174000
2016-03-25169.00172.00167.00169.001861000315433000
2016-03-24168.00170.00166.00167.001613000270996000
2016-03-23167.00170.00166.00169.002019000340033000
2016-03-22165.00168.00165.00167.001787000297388000
2016-03-18165.00166.00162.00164.002240000367879000
2016-03-17164.00166.00162.00163.001663000272684000
2016-03-16163.00165.00163.00163.001187000194446000
2016-03-15168.00168.00164.00165.001820000302834000
2016-03-14167.00169.00165.00168.001810000303090000
2016-03-11162.00168.00162.00165.002688000440747000
2016-03-10165.00167.00162.00167.001335000220846000
2016-03-09162.00163.00159.00162.001527000245836000
2016-03-08166.00169.00161.00164.002332000384251000
2016-03-07163.00168.00163.00166.002624000434074000
2016-03-04163.00164.00161.00163.002381000387603000
2016-03-03159.00162.00158.00162.002332000374234000
2016-03-02154.00160.00153.00160.004288000673478000
2016-03-01150.00152.00149.00152.002341000352114000
2016-02-29155.00156.00150.00150.004226000643458000
2016-02-26160.00163.00156.00157.001834000291233000
2016-02-25155.00161.00154.00159.002773000436664000
2016-02-24149.00153.00149.00152.002537000383613000
2016-02-23153.00156.00149.00151.002296000348577000
2016-02-22151.00155.00149.00151.002620000396503000
2016-02-19157.00157.00150.00152.003014000460534000
2016-02-18158.00162.00156.00158.001897000301606000
2016-02-17155.00160.00149.00153.002898000446299000
2016-02-16154.00162.00154.00157.002553000405989000
2016-02-15153.00159.00151.00154.002568000397565000
2016-02-12145.00150.00144.00145.003955000581523000
2016-02-10159.00159.00145.00151.003947000599260000
2016-02-09161.00161.00157.00158.003488000552835000
2016-02-08162.00167.00161.00164.004499000735850000
2016-02-05174.00180.00165.00167.003895000666723000
2016-02-04181.00183.00177.00178.001920000346378000
2016-02-03184.00184.00179.00184.001892000344660000
2016-02-02190.00192.00188.00189.001421000269076000
2016-02-01192.00194.00189.00192.001834000351216000
2016-01-29183.00190.00180.00190.002846000527210000
2016-01-28183.00185.00180.00182.001300000237534000
2016-01-27180.00185.00180.00184.001598000291599000
2016-01-26179.00179.00175.00177.001568000278666000
2016-01-25180.00184.00179.00182.001501000272295000
2016-01-22174.00179.00172.00178.001542000270572000
2016-01-21176.00179.00168.00170.002581000448876000
2016-01-20183.00183.00177.00177.002106000376806000
2016-01-19183.00188.00181.00182.001780000326488000
2016-01-18179.00183.00178.00182.001342000242317000
2016-01-15187.00189.00183.00184.001752000325332000
2016-01-14185.00185.00180.00184.001616000294924000
2016-01-13187.00193.00187.00188.001699000322164000
2016-01-12190.00191.00185.00185.002499000467424000
2016-01-08191.00196.00190.00193.002182000420551000
2016-01-07197.00198.00193.00194.002221000433429000
2016-01-06202.00204.00196.00200.001878000374905000
2016-01-05199.00203.00198.00199.002181000436690000
2016-01-04205.00206.00201.00201.001186000241143000
2015-12-30207.00208.00204.00205.001217000250672000
2015-12-29201.00207.00201.00206.001484000302779000
2015-12-28197.00205.00197.00203.002321000469401000
2015-12-25198.00200.00195.00195.002069000407775000
2015-12-24202.00204.00198.00199.001560000313284000
2015-12-22203.00204.00201.00201.001131000228194000
2015-12-21201.00203.00198.00202.002708000544075000
2015-12-18203.00207.00201.00203.003892000791627000
2015-12-17203.00204.00202.00202.001159000234829000
2015-12-16198.00201.00197.00199.001716000341101000
2015-12-15198.00199.00193.00194.002111000411716000
2015-12-14194.00198.00194.00197.002066000405565000
2015-12-11197.00199.00195.00198.001768000348449000
2015-12-10196.00199.00194.00196.001838000362294000
2015-12-09200.00201.00198.00198.002030000404233000
2015-12-08202.00203.00199.00203.002200000442502000
2015-12-07205.00205.00202.00203.001429000291048000
2015-12-04204.00204.00202.00204.001629000331456000
2015-12-03206.00207.00205.00206.00911000187791000
2015-12-02207.00208.00206.00206.001097000226871000
2015-12-01206.00208.00206.00208.002138000442442000
2015-11-30207.00208.00202.00206.003147000643098000
2015-11-27206.00208.00206.00208.001627000336735000
2015-11-26206.00207.00205.00207.001375000283665000

   ※ 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