[8051 東証1部] 山善 日足 時系列データ

[8051 東証1部] 山善 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171081.001085.001070.001074.00123900133359000
2017-08-161077.001096.001071.001090.00127200138599900
2017-08-151096.001098.001080.001081.00157000170493800
2017-08-141115.001115.001084.001084.00145100158945300
2017-08-101130.001162.001121.001124.00187300212250600
2017-08-091178.001192.001102.001160.00167100193857600
2017-08-081192.001196.001181.001190.0092400109767800
2017-08-071194.001198.001188.001194.007980095238200
2017-08-041185.001187.001175.001184.00112500133016300
2017-08-031151.001188.001151.001188.00255000299108500
2017-08-021154.001158.001140.001154.006770077932900
2017-08-011133.001147.001132.001147.0095700109243200
2017-07-311141.001141.001132.001133.0096500109505800
2017-07-281138.001142.001132.001141.008120092288100
2017-07-271142.001152.001139.001142.007390084541600
2017-07-261155.001155.001139.001145.0090300103371600
2017-07-251160.001161.001141.001143.00102300117548300
2017-07-241148.001157.001137.001156.00130200149536400
2017-07-211128.001160.001128.001159.00251500288723800
2017-07-201120.001134.001109.001133.00214100240983700
2017-07-191129.001134.001123.001128.00123200139110800
2017-07-181132.001133.001121.001129.00183100206629900
2017-07-141124.001135.001123.001132.00119200134820400
2017-07-131122.001125.001097.001120.00209400232908000
2017-07-121118.001132.001117.001119.00135200151862200
2017-07-111124.001133.001120.001129.00172800194960000
2017-07-101140.001141.001127.001130.00113200128129000
2017-07-071130.001140.001129.001133.00124700141395000
2017-07-061141.001150.001136.001141.00119200136120600
2017-07-051140.001153.001133.001151.0098800113059700
2017-07-041154.001160.001140.001144.00132100151814000
2017-07-031139.001155.001139.001150.00172100197483000
2017-06-301140.001144.001133.001139.00133400151707700
2017-06-291145.001152.001142.001148.00146800168181900
2017-06-281138.001144.001133.001133.00124100141124200
2017-06-271141.001142.001133.001142.00102900117189400
2017-06-261122.001134.001116.001130.00176300198487300
2017-06-231110.001125.001110.001122.00179100200578100
2017-06-221100.001117.001098.001109.00124200137717600
2017-06-211091.001111.001091.001101.00145600160692300
2017-06-201100.001109.001095.001096.00273500301028500
2017-06-191084.001105.001082.001105.00190800209870400
2017-06-161093.001096.001078.001082.00250200271262300
2017-06-151110.001111.001086.001086.00291000320367600
2017-06-141110.001118.001107.001110.00191100212500600
2017-06-131105.001109.001101.001104.00125900139161100
2017-06-121092.001106.001083.001102.00196200215282100
2017-06-091096.001102.001089.001092.00247000270369300
2017-06-081104.001113.001096.001096.00217400239306100
2017-06-071109.001114.001099.001102.00291000321014800
2017-06-061131.001131.001099.001103.00180500200409300
2017-06-051127.001132.001110.001126.00183900206504700
2017-06-021121.001142.001121.001137.00352600399337100
2017-06-011090.001115.001090.001113.00172100190927800
2017-05-311100.001104.001086.001089.00261700286254800
2017-05-301077.001107.001077.001099.00156400171332800
2017-05-291087.001093.001077.001077.00141400153255600
2017-05-261112.001114.001086.001087.00116600127744400
2017-05-251114.001122.001111.001112.00142200158699700
2017-05-241120.001124.001111.001114.008870098999000
2017-05-231129.001129.001108.001110.00174100193919100
2017-05-221108.001113.001103.001105.00165500183264500
2017-05-191103.001110.001098.001103.00163100179902300
2017-05-181098.001111.001088.001101.00107300118410800
2017-05-171118.001128.001118.001123.00103300116022500
2017-05-161132.001132.001120.001127.00143500161459700
2017-05-151134.001134.001116.001124.00195000219442200
2017-05-121137.001148.001124.001145.00215700245729100
2017-05-111132.001162.001110.001147.00265000302905700
2017-05-101093.001130.001085.001112.00219600242550200
2017-05-091097.001098.001079.001098.0092800101411300
2017-05-081079.001097.001079.001094.00201100219407000
2017-05-021069.001074.001063.001066.009310099539700
2017-05-011055.001066.001050.001063.00108500114829100
2017-04-281044.001057.001029.001056.00111200116829500
2017-04-271039.001046.001036.001045.009350097481200
2017-04-261030.001038.001023.001034.007940081849200
2017-04-251007.001022.001002.001022.00108300110044600
2017-04-241008.001019.00999.001007.006550065850700
2017-04-21991.00998.00985.00996.004920048819500
2017-04-20983.00987.00964.00981.007130069967100
2017-04-19978.00988.00974.00983.008800086500300
2017-04-18982.00992.00975.00981.006860067369700
2017-04-17962.00973.00958.00972.006680064591800
2017-04-14964.00972.00959.00966.008120078448600
2017-04-13975.00981.00965.00969.00103900100829500
2017-04-12998.00998.00976.00986.00120900119007000
2017-04-111001.001013.00995.001005.008720087466900
2017-04-101009.001015.001000.001006.006670067208600
2017-04-071000.001010.00993.001003.00112900113178000
2017-04-061013.001015.00987.00988.00114200113645000
2017-04-051020.001029.001013.001014.00118000120172500
2017-04-041021.001022.001004.001012.00124000125490400
2017-04-031017.001034.001013.001018.00202300206582500
2017-03-311030.001032.001002.001002.00111400112673800
2017-03-301037.001040.001021.001022.006090062535000
2017-03-291053.001056.001034.001039.007770080989700
2017-03-281043.001055.001040.001053.00180600189658800
2017-03-271013.001025.001013.001022.009060092580600
2017-03-241016.001029.001007.001026.00140600143691400
2017-03-231027.001032.001015.001016.00103200105395300
2017-03-221031.001040.001022.001022.00141500145593300
2017-03-211047.001060.001046.001054.00112900119046100
2017-03-171048.001054.001042.001052.00129200135518500
2017-03-161055.001060.001050.001059.00120300126975300
2017-03-151068.001069.001053.001059.007340077850300
2017-03-141074.001074.001065.001069.008200087720400
2017-03-131066.001074.001061.001066.007600081119000
2017-03-101068.001082.001053.001065.00274200292745800
2017-03-091041.001048.001033.001044.00160600167210600
2017-03-081034.001039.001028.001038.009530098540500
2017-03-071032.001040.001028.001035.008520088080800
2017-03-061037.001044.001031.001037.005930061570700
2017-03-031046.001049.001035.001040.008830091847600
2017-03-021048.001056.001044.001047.00105300110412600
2017-03-011046.001047.001031.001034.00129400134187900
2017-02-281041.001070.001036.001046.00165100174066700
2017-02-271043.001047.001025.001030.00228300236379600
2017-02-241043.001055.001038.001048.0095500100126300
2017-02-231057.001058.001045.001054.006970073212400
2017-02-221062.001062.001046.001057.00170700179953000
2017-02-211062.001071.001055.001063.00109200116030500
2017-02-201064.001076.001051.001064.00204500217816700
2017-02-171059.001070.001055.001064.00164400174628000
2017-02-161056.001068.001044.001056.00147500155509700
2017-02-151025.001067.001024.001063.00287800302035700
2017-02-141009.001034.001005.001018.00241900246908900
2017-02-13995.001001.00988.00997.00139500138838000
2017-02-10977.00995.00977.00986.00185800183103600
2017-02-09959.00967.00954.00963.009330089693700
2017-02-08964.00971.00959.00969.005740055428500
2017-02-07974.00979.00963.00964.008480082117000
2017-02-06982.00985.00970.00979.009930097125300
2017-02-03962.00976.00962.00972.006800066020100
2017-02-02983.00983.00956.00960.00110800106906700
2017-02-01959.00978.00951.00976.00104200100899100
2017-01-31962.00970.00961.00967.009320090009700
2017-01-30973.00977.00966.00977.005180050396800
2017-01-27982.00985.00971.00981.00123500121186300
2017-01-26977.00982.00974.00975.00114000111346800
2017-01-25970.00977.00964.00968.00130200126395900
2017-01-24954.00965.00954.00965.007280069987800
2017-01-23958.00968.00954.00959.004610044293500
2017-01-20970.00973.00963.00967.00112500108965800
2017-01-19966.00973.00958.00970.009840095091100
2017-01-18960.00960.00944.00953.004990047447400
2017-01-17973.00974.00958.00960.007700074205900
2017-01-16980.00985.00970.00975.008700084990900
2017-01-13976.00983.00970.00980.009000087937300
2017-01-12991.00991.00971.00982.0010030098263300
2017-01-11986.00989.00980.00988.008710085789200
2017-01-10984.00984.00972.00979.00138300135207600
2017-01-06982.00988.00976.00986.009790096299000
2017-01-051017.001017.00978.00987.00227800226738800
2017-01-04986.001017.00986.001017.00246900249020000
2016-12-30974.00978.00964.00977.009590093401000
2016-12-29986.00986.00972.00980.00103700101427500
2016-12-28993.00993.00981.00988.00123200121595900
2016-12-27978.00995.00975.00990.00102300101024100
2016-12-26990.00999.00983.00983.00281000278671400
2016-12-22985.00991.00973.00990.009980098246600
2016-12-21983.00993.00976.00984.00143200140869200
2016-12-20987.00993.00975.00992.00235100231683700
2016-12-19986.00995.00978.00986.00178900176210900
2016-12-16999.001000.00986.00991.00192700191159800
2016-12-15952.00994.00952.00990.00473800462440000
2016-12-14950.00953.00936.00952.00175500166046400
2016-12-13950.00953.00943.00950.00130100123310900
2016-12-12945.00949.00933.00947.00173500163309700
2016-12-09935.00940.00925.00939.00152900142909400
2016-12-08921.00937.00921.00937.00113800105856100
2016-12-07913.00920.00910.00920.009210084460800
2016-12-06919.00919.00905.00908.00111800101623000
2016-12-05910.00918.00902.00912.008220074920500
2016-12-02912.00918.00907.00915.008650078987100
2016-12-01897.00924.00897.00916.00162000147898100
2016-11-30892.00900.00890.00897.009480084878800
2016-11-29887.00892.00882.00892.007210064043200
2016-11-28890.00899.00882.00895.009790087190300
2016-11-25885.00898.00880.00887.00137600121965100
2016-11-24885.00891.00878.00884.009670085503100
2016-11-22882.00884.00870.00874.0010200089519200
2016-11-21879.00888.00879.00882.0011070097749000
2016-11-18855.00873.00855.00870.00148700128929100
2016-11-17846.00852.00843.00851.004670039630700
2016-11-16847.00852.00840.00850.009350079137800
2016-11-15843.00843.00831.00839.00130900109675500
2016-11-14841.00845.00837.00843.007930066756300
2016-11-11839.00839.00820.00828.00133200110227600
2016-11-10846.00846.00825.00827.00150500125217500
2016-11-09830.00833.00771.00776.00189000150178400
2016-11-08830.00837.00823.00830.004650038557000
2016-11-07834.00837.00820.00824.0010570087310000
2016-11-04827.00831.00808.00819.00146500119808800
2016-11-02838.00844.00831.00842.00125300105012000
2016-11-01838.00846.00831.00845.0011490096613000
2016-10-31840.00846.00836.00838.008340070038400
2016-10-28833.00842.00828.00840.00199900167511600
2016-10-27826.00831.00822.00827.005360044249100
2016-10-26826.00831.00819.00828.0011610096017900
2016-10-25823.00829.00821.00823.009140075321400
2016-10-24812.00823.00809.00823.007210058934700
2016-10-21818.00818.00809.00812.005660045936900
2016-10-20806.00818.00805.00815.009660078469900
2016-10-19801.00813.00798.00806.0011240090594800
2016-10-18792.00803.00784.00803.0010550083952900
2016-10-17783.00802.00776.00795.00171100135613400
2016-10-14775.00787.00774.00783.00138100107987700
2016-10-13773.00776.00761.00773.00211100162398400
2016-10-12784.00787.00772.00773.00175100136465200
2016-10-11794.00795.00785.00787.006780053573700
2016-10-07789.00792.00783.00791.009130071995900
2016-10-06792.00792.00783.00788.008580067558600
2016-10-05791.00794.00783.00786.0012490098451500
2016-10-04780.00791.00775.00789.0012310096773300
2016-10-03776.00783.00769.00778.00149100115982400
2016-09-30767.00777.00765.00769.008600066353900
2016-09-29783.00783.00774.00780.0010500081865400
2016-09-28773.00784.00770.00774.005720044232700
2016-09-27775.00792.00765.00792.00166900130599200
2016-09-26780.00785.00776.00780.008390065530100
2016-09-23777.00787.00771.00780.00200100156017500
2016-09-21764.00779.00756.00776.00149900114892900
2016-09-20762.00777.00758.00769.0012330094835800
2016-09-16765.00778.00761.00774.0011340087186500
2016-09-15771.00771.00757.00763.00139700106879800
2016-09-14773.00777.00769.00771.009870076167000
2016-09-13791.00791.00776.00777.006730052488100
2016-09-12792.00794.00779.00784.008130063841200
2016-09-09792.00805.00792.00803.007590060389200
2016-09-08797.00804.00788.00792.008450067159300
2016-09-07792.00806.00791.00804.007120056902600
2016-09-06791.00800.00787.00797.005710045346100
2016-09-05793.00800.00789.00793.005210041483200
2016-09-02783.00789.00777.00784.004630036166200
2016-09-01786.00789.00780.00789.005580043844200
2016-08-31783.00790.00771.00786.008250064605500
2016-08-30782.00786.00774.00778.002930022840100
2016-08-29791.00795.00780.00786.006250049186100
2016-08-26778.00779.00768.00770.007120054850400
2016-08-25787.00793.00777.00783.006160048293700
2016-08-24786.00797.00783.00787.003950031154600
2016-08-23779.00784.00775.00778.009190071565000
2016-08-22772.00791.00772.00787.008170064174700
2016-08-19773.00782.00770.00770.004940038216100
2016-08-18782.00784.00771.00772.009000069794700
2016-08-17798.00799.00780.00786.007390058155600
2016-08-16829.00830.00801.00802.007350059462200
2016-08-15831.00842.00820.00830.005970049508400
2016-08-12823.00833.00818.00831.0011250092955800

   ※ 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