[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 
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
2016-03-16919.00932.00912.00914.009110083625200
2016-03-15941.00948.00925.00928.0010090094293800
2016-03-14936.00944.00927.00941.007970074785800
2016-03-11906.00927.00899.00921.00135000123034700
2016-03-10903.00920.00900.00916.008040073332700
2016-03-09910.00910.00887.00897.009790087671200
2016-03-08925.00947.00916.00921.00114800106244200
2016-03-07949.00949.00927.00930.007110066224000
2016-03-04940.00951.00936.00947.007630072068200
2016-03-03921.00942.00921.00940.005840054461400
2016-03-02930.00936.00918.00932.006300058476500
2016-03-01896.00915.00881.00903.008800079226700
2016-02-29934.00940.00896.00896.008530078030900
2016-02-26924.00931.00908.00916.005390049541600
2016-02-25889.00927.00889.00919.009970091372000
2016-02-24874.00907.00873.00887.00145000129294800
2016-02-23910.00923.00882.00885.008910079770900
2016-02-22890.00918.00890.00907.0010460094509300
2016-02-19902.00916.00885.00890.0010970098292100
2016-02-18915.00927.00904.00917.008960082175300
2016-02-17892.00916.00878.00895.00112100100350600
2016-02-16890.00922.00887.00897.009190082939700
2016-02-15850.00899.00844.00892.00194100171641500
2016-02-12850.00867.00820.00820.00170400142843400
2016-02-10911.00917.00866.00878.0010250090728000
2016-02-09910.00940.00906.00909.00135200123964400
2016-02-08962.00989.00950.00957.009470091480800
2016-02-05939.00974.00939.00967.008240079152000
2016-02-04979.00987.00962.00963.004820046911500
2016-02-031005.001006.00978.00984.00112800111489200
2016-02-021000.001057.00989.001039.00206600213025600
2016-02-01994.001021.00993.001007.00127400128489200
2016-01-29967.00997.00957.00993.00126600124222400
2016-01-28966.00986.00958.00971.00106900103992300
2016-01-27955.00973.00953.00970.005470052863800
2016-01-26930.00953.00930.00940.009220086840700
2016-01-25953.00966.00941.00954.00121000115256900
2016-01-22930.00948.00917.00947.009770091208600
2016-01-21922.00945.00899.00900.00120900111393000
2016-01-20964.00974.00930.00930.00139900132351800
2016-01-19964.00983.00956.00964.006420062027200
2016-01-18958.00975.00950.00970.006800065582400
2016-01-15993.001002.00973.00978.00106000104503100
2016-01-14972.00988.00964.00980.00113600110792700
2016-01-13994.001009.00994.001002.00104300104573200
2016-01-12991.001005.00989.00989.00141300140554400
2016-01-081005.001035.00991.001007.00135500137569900
2016-01-071050.001053.001019.001019.00133100137540200
2016-01-061070.001075.001027.001050.00149400156664200
2016-01-051088.001090.001066.001072.00122400131908400
2016-01-041114.001135.001089.001094.00174500193706600
2015-12-301108.001117.001101.001114.006380070823400
2015-12-291093.001110.001083.001109.006780074683700
2015-12-281090.001102.001086.001097.003520038513200
2015-12-251089.001094.001082.001088.00144100156787800
2015-12-241108.001117.001086.001089.006140067176800
2015-12-221114.001114.001091.001094.008350091589600
2015-12-211113.001126.001099.001112.00183800204111700
2015-12-181117.001147.001111.001113.00173000194127300
2015-12-171129.001140.001116.001127.00146200165319800
2015-12-161110.001113.001088.001102.00130300143056400
2015-12-151113.001126.001094.001096.00306200339829200
2015-12-141095.001103.001074.001102.00124100135444300
2015-12-111057.001102.001057.001095.00165600177390400
2015-12-101081.001102.001074.001075.00105900114680800
2015-12-091110.001126.001094.001098.008970099253400
2015-12-081135.001135.001115.001118.007780087322500
2015-12-071143.001158.001132.001132.008560097512300
2015-12-041136.001140.001111.001117.00136900153754400
2015-12-031122.001166.001120.001157.00238100273861800
2015-12-021128.001134.001114.001115.0096200107746700
2015-12-011120.001134.001119.001124.00108700122250200

   ※ 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