[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 
2017-03-241016.001029.001007.001026.00140600143691400
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
2016-08-10802.00816.00800.00810.008400067706400
2016-08-09819.00833.00819.00831.004780039553500
2016-08-08826.00829.00814.00825.005400044381100
2016-08-05817.00831.00807.00813.006690054497600
2016-08-04815.00824.00806.00819.00155500126943500
2016-08-03827.00828.00813.00818.00166300136340400
2016-08-02854.00869.00845.00848.0011170095293600
2016-08-01887.00887.00866.00869.007060061739700
2016-07-29894.00894.00868.00887.0010460092090600
2016-07-28896.00902.00892.00896.006180055369900
2016-07-27914.00914.00891.00904.00111400100472500
2016-07-26904.00914.00897.00911.00161800146968900
2016-07-25880.00907.00880.00904.00119700107571800
2016-07-22867.00879.00865.00874.007400064480900
2016-07-21885.00889.00877.00884.007290064406700
2016-07-20871.00879.00860.00877.008930077805800
2016-07-19869.00872.00862.00871.008730075742100
2016-07-15862.00878.00861.00863.009910085926100
2016-07-14850.00862.00843.00862.008880075979500
2016-07-13867.00867.00848.00853.007450063817800
2016-07-12841.00859.00837.00848.009690082512200
2016-07-11812.00831.00810.00826.0011380093759600
2016-07-08815.00819.00797.00797.008620069331600
2016-07-07804.00819.00801.00814.009240075122500
2016-07-06803.00813.00782.00812.00184600147397600
2016-07-05826.00826.00813.00821.007240059383900
2016-07-04831.00837.00815.00826.00144700119400700
2016-07-01818.00845.00814.00840.00253000211044600
2016-06-30830.00836.00807.00813.00171900140343400
2016-06-29825.00841.00809.00832.00136300112993200
2016-06-28824.00840.00795.00823.00290500239094500
2016-06-27785.00827.00785.00824.00307300249912700
2016-06-24845.00845.00767.00774.00238100189611500
2016-06-23814.00846.00811.00845.00129500108098800
2016-06-22821.00821.00798.00814.00164300132915700
2016-06-21825.00831.00815.00828.00154700127337700
2016-06-20799.00846.00799.00833.00362600300786400
2016-06-17815.00823.00789.00789.00388900310097400
2016-06-16834.00836.00801.00804.00174600141658600
2016-06-15841.00867.00840.00841.00447800381228100
2016-06-14840.00843.00823.00841.00198300165405100
2016-06-13869.00869.00837.00842.00186400159106900
2016-06-10853.00869.00847.00869.00247400212333800
2016-06-09853.00866.00844.00861.00126800108826000
2016-06-08847.00857.00833.00856.00140400119291800
2016-06-07843.00849.00831.00843.00185000155381800
2016-06-06854.00856.00841.00847.0011710099219500
2016-06-03872.00872.00860.00867.00117100101261300
2016-06-02916.00916.00871.00876.00191500169200300
2016-06-01930.00940.00916.00921.00136600126379100
2016-05-31930.00934.00922.00930.00191400177747200
2016-05-30925.00933.00913.00930.008300076622300
2016-05-27915.00918.00897.00917.00138100125796800
2016-05-26907.00916.00900.00913.00134000121846500
2016-05-25888.00908.00886.00907.0010030090037900
2016-05-24883.00886.00873.00884.008060071034900
2016-05-23890.00892.00875.00883.006520057583000
2016-05-20889.00899.00889.00892.008630077000200
2016-05-19888.00891.00873.00889.009450083540700
2016-05-18873.00883.00868.00878.009290081480400
2016-05-17876.00880.00861.00880.009560083395900
2016-05-16847.00870.00840.00864.00132800113963000
2016-05-13856.00861.00842.00847.00128000108813300
2016-05-12844.00861.00814.00861.00197100165324100
2016-05-11878.00884.00867.00874.008630075570700
2016-05-10848.00867.00838.00865.008960077061400
2016-05-09859.00867.00841.00848.004160035378100
2016-05-06838.00849.00826.00849.009450079417800
2016-05-02852.00854.00828.00846.00125000105362700
2016-04-28913.00923.00857.00867.00140300124597400
2016-04-27908.00909.00880.00896.006610059241900
2016-04-26915.00925.00892.00901.006750061023400
2016-04-25904.00915.00892.00912.0010990099535700
2016-04-22895.00904.00884.00904.00132800119037200
2016-04-21893.00898.00883.00895.0010880097189700
2016-04-20882.00886.00870.00878.00120300105707700
2016-04-19872.00886.00869.00882.00126000110483600
2016-04-18845.00862.00839.00860.00118200101008800
2016-04-15874.00877.00860.00872.00163000141803100
2016-04-14850.00874.00850.00874.00135100116814700
2016-04-13817.00847.00817.00845.008320069757900
2016-04-12806.00819.00799.00807.007630061679100
2016-04-11804.00813.00792.00809.004930039679500
2016-04-08784.00824.00783.00810.007300058634500
2016-04-07794.00811.00794.00807.008540068527300
2016-04-06812.00820.00800.00803.007050056973600
2016-04-05839.00839.00811.00812.0010670087548100
2016-04-04837.00862.00835.00847.00164000138807000
2016-04-01858.00861.00829.00831.00167100140413900
2016-03-31873.00877.00854.00855.00122700105965800
2016-03-30886.00894.00872.00873.009670085111900
2016-03-29889.00900.00881.00884.008990079861800
2016-03-28896.00907.00887.00907.00128900115721600
2016-03-25886.00894.00880.00887.0010150090028800
2016-03-24903.00910.00888.00889.0010940097874500
2016-03-23927.00935.00900.00903.009370085512600
2016-03-22911.00926.00904.00922.0010650097670700
2016-03-18906.00921.00894.00900.00144700130917400
2016-03-17922.00936.00909.00914.00118600109673000

   ※ 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