[8052 東証1部] 椿本興業 日足 時系列データ

[8052 東証1部] 椿本興業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29411.00421.00404.00415.003200013248000
2017-03-28422.00423.00411.00421.004300018019000
2017-03-27423.00423.00415.00416.004200017562000
2017-03-24420.00425.00420.00424.00190008042000
2017-03-23417.00420.00414.00415.00130005418000
2017-03-22417.00421.00417.00417.003200013378000
2017-03-21421.00425.00420.00425.002800011792000
2017-03-17415.00420.00415.00419.003100012936000
2017-03-16410.00420.00410.00419.00210008736000
2017-03-15416.00419.00415.00417.002800011677000
2017-03-14424.00424.00418.00421.00140005893000
2017-03-13425.00425.00422.00424.00220009317000
2017-03-10428.00428.00421.00425.004200017903000
2017-03-09414.00425.00412.00422.002800011693000
2017-03-08413.00416.00406.00414.008400034613000
2017-03-07431.00431.00393.00421.0010100042346000
2017-03-06433.00434.00432.00433.002400010385000
2017-03-03433.00434.00430.00431.003700015986000
2017-03-02428.00435.00428.00432.003800016397000
2017-03-01427.00428.00425.00427.002700011520000
2017-02-28423.00430.00415.00425.008200034839000
2017-02-27419.00428.00419.00423.0013300056155000
2017-02-24412.00415.00411.00413.006100025189000
2017-02-23405.00412.00405.00411.004700019231000
2017-02-22401.00405.00401.00403.002800011291000
2017-02-21397.00403.00397.00401.006000024083000
2017-02-20402.00402.00397.00397.00190007583000
2017-02-17396.00397.00390.00395.003500013776000
2017-02-16396.00400.00396.00398.00200007960000
2017-02-15400.00403.00397.00398.007600030374000
2017-02-14399.00400.00397.00397.00250009953000
2017-02-13391.00399.00381.00394.004500017626000
2017-02-10387.00389.00384.00389.003700014320000
2017-02-09384.00390.00380.00381.006100023511000
2017-02-08381.00385.00379.00383.004000015328000
2017-02-07380.00383.00380.00380.00230008757000
2017-02-06375.00380.00374.00380.002800010573000
2017-02-03379.00380.00375.00375.00160006032000
2017-02-02378.00379.00375.00379.00240009057000
2017-02-01371.00378.00369.00376.00190007113000
2017-01-31373.00378.00373.00375.00230008639000
2017-01-30375.00382.00374.00379.003600013590000
2017-01-27380.00382.00378.00380.003200012164000
2017-01-26384.00384.00379.00381.004900018725000
2017-01-25370.00380.00370.00380.006700025049000
2017-01-24366.00370.00365.00370.003100011409000
2017-01-23366.00368.00365.00368.00150005499000
2017-01-20366.00367.00364.00365.00230008410000
2017-01-19365.00366.00363.00366.00240008762000
2017-01-18362.00362.00353.00361.00270009702000
2017-01-17359.00364.00358.00362.002900010480000
2017-01-16366.00367.00361.00364.00240008719000
2017-01-13363.00369.00363.00367.003300012063000
2017-01-12367.00368.00363.00368.002900010621000
2017-01-11366.00369.00366.00368.00200007347000
2017-01-10362.00368.00360.00368.005700020776000
2017-01-06346.00366.00346.00366.009300033374000
2017-01-05352.00355.00348.00349.003100010921000
2017-01-04341.00353.00341.00353.005700019848000
2016-12-30335.00337.00335.00336.00180006043000
2016-12-29339.00342.00336.00339.004100013904000
2016-12-28340.00342.00340.00342.00160005453000
2016-12-27344.00346.00342.00344.00180006187000
2016-12-26348.00348.00345.00348.003000010423000
2016-12-22347.00348.00344.00348.00230007955000
2016-12-21347.00347.00344.00344.00170005881000
2016-12-20340.00347.00340.00344.003000010272000
2016-12-19343.00343.00336.00340.00290009877000
2016-12-16341.00343.00341.00343.00240008193000
2016-12-15344.00344.00339.00339.00200006794000
2016-12-14348.00348.00331.00344.003100010516000
2016-12-13345.00349.00340.00349.003500012135000
2016-12-12347.00347.00340.00344.003300011393000
2016-12-09344.00347.00344.00347.004100014168000
2016-12-08337.00344.00337.00344.004500015330000
2016-12-07339.00339.00336.00337.003000010143000
2016-12-06338.00338.00336.00336.00200006734000
2016-12-05333.00336.00333.00334.0080002675000
2016-12-02338.00340.00334.00339.00150005067000
2016-12-01332.00342.00328.00339.005900019918000
2016-11-30329.00332.00329.00330.00260008578000
2016-11-29333.00333.00329.00329.00190006265000
2016-11-28327.00333.00326.00333.00210006915000
2016-11-25326.00330.00323.00326.004900015974000
2016-11-24326.00326.00325.00325.0040001303000
2016-11-22325.00325.00322.00323.00130004205000
2016-11-21322.00325.00319.00324.00290009354000
2016-11-18322.00322.00318.00319.00130004159000
2016-11-17317.00321.00317.00320.00190006073000
2016-11-16312.00320.00312.00320.003500011083000
2016-11-15315.00317.00312.00312.003900012254000
2016-11-14315.00317.00312.00316.00270008514000
2016-11-11307.00316.00307.00316.003600011265000
2016-11-10301.00308.00301.00307.00320009773000
2016-11-09310.00310.00292.00292.005200015478000
2016-11-08311.00312.00305.00306.00120003697000
2016-11-07301.00310.00301.00309.00290008855000
2016-11-04310.00310.00291.00301.006700020133000
2016-11-02307.00316.00304.00314.005000015508000
2016-11-01312.00320.00297.00314.007600023834000
2016-10-31312.00312.00308.00310.00130004032000
2016-10-28313.00313.00306.00311.003700011460000
2016-10-27307.00310.00306.00308.00210006461000
2016-10-26307.00311.00306.00306.00280008589000
2016-10-25301.00305.00301.00305.00320009710000
2016-10-24301.00301.00301.00301.0050001505000
2016-10-21300.00303.00299.00303.00170005114000
2016-10-20298.00301.00294.00301.00190005658000
2016-10-19298.00300.00298.00299.00150004478000
2016-10-18302.00302.00299.00301.00120003608000
2016-10-17302.00302.00297.00301.00330009893000
2016-10-14298.00301.00298.00301.00140004203000
2016-10-13298.00300.00297.00298.00210006268000
2016-10-12297.00300.00296.00299.00210006272000
2016-10-11294.00299.00294.00299.00210006224000
2016-10-07293.00295.00293.00295.00160004703000
2016-10-06288.00294.00288.00293.00260007578000
2016-10-05288.00288.00285.00286.00150004291000
2016-10-04285.00287.00284.00287.00100002860000
2016-10-03282.00285.00282.00283.00160004527000
2016-09-30281.00285.00281.00281.00280007892000
2016-09-29279.00285.00279.00285.00350009894000
2016-09-28281.00282.00280.00281.00180005060000
2016-09-27280.00282.00277.00281.004500012608000
2016-09-26277.00280.00277.00280.00180005022000
2016-09-23274.00277.00274.00277.00190005234000
2016-09-21271.00274.00270.00274.00200005440000
2016-09-20271.00277.00271.00274.00120003288000
2016-09-16269.00274.00269.00271.00240006532000
2016-09-15266.00268.00266.00268.0080002131000
2016-09-14266.00269.00266.00269.00210005609000
2016-09-13270.00270.00268.00268.00120003223000
2016-09-12270.00270.00268.00269.00100002688000
2016-09-09270.00270.00268.00270.00240006474000
2016-09-08268.00272.00268.00268.00160004312000
2016-09-07267.00268.00265.00267.00150004007000
2016-09-06265.00267.00265.00267.0040001062000
2016-09-05267.00268.00265.00265.0090002397000
2016-09-02266.00268.00266.00267.0080002137000
2016-09-01265.00265.00264.00265.00110002913000
2016-08-31264.00264.00261.00262.00130003418000
2016-08-30264.00264.00262.00264.00140003691000
2016-08-29268.00268.00266.00266.0040001070000
2016-08-26262.00264.00262.00263.00140003676000
2016-08-25265.00268.00265.00265.00150003978000
2016-08-24267.00267.00264.00265.0060001596000
2016-08-23265.00266.00258.00264.00280007347000
2016-08-22265.00270.00265.00268.00190005088000
2016-08-19261.00265.00261.00264.00200005279000
2016-08-18260.00263.00260.00263.00140003672000
2016-08-17263.00265.00262.00264.00190005007000
2016-08-16264.00266.00264.00264.00140003703000
2016-08-15273.00273.00264.00266.0060001605000
2016-08-12268.00273.00268.00273.00220005918000
2016-08-10268.00273.00266.00266.00100002683000
2016-08-09266.00267.00264.00267.00240006373000
2016-08-08267.00267.00264.00266.00100002654000
2016-08-05268.00268.00262.00264.0070001846000
2016-08-04264.00265.00263.00263.0080002110000
2016-08-03263.00264.00262.00263.0090002370000
2016-08-02268.00268.00263.00266.00100002664000
2016-08-01273.00273.00269.00269.0060001626000
2016-07-29272.00272.00270.00272.0070001898000
2016-07-28272.00274.00268.00269.00360009735000
2016-07-27273.00278.00272.00274.00220006052000
2016-07-26273.00274.00268.00268.00350009469000
2016-07-25276.00276.00268.00273.007500020535000
2016-07-22273.00276.00273.00275.00160004390000
2016-07-21277.00279.00275.00277.00310008567000
2016-07-20278.00279.00275.00276.00300008315000
2016-07-19275.00276.00274.00275.00180004945000
2016-07-15272.00276.00271.00271.00280007655000
2016-07-14268.00272.00268.00268.00220005918000
2016-07-13265.00268.00265.00268.0090002402000
2016-07-12262.00272.00262.00264.00350009330000
2016-07-11252.00262.00252.00262.00210005403000
2016-07-08256.00257.00251.00251.00230005831000
2016-07-07257.00257.00255.00256.00190004869000
2016-07-06259.00259.00254.00257.00250006394000
2016-07-05257.00261.00257.00261.00220005690000
2016-07-04268.00268.00259.00262.00230006005000
2016-07-01261.00261.00261.00261.0050001305000
2016-06-30259.00263.00259.00259.00140003638000
2016-06-29257.00259.00256.00256.00200005141000
2016-06-28251.00259.00251.00253.004400011217000
2016-06-27260.00263.00256.00257.00240006214000
2016-06-24275.00275.00252.00255.007100018620000
2016-06-23266.00275.00266.00275.00190005098000
2016-06-22272.00272.00269.00269.0090002431000
2016-06-21270.00274.00270.00272.00120003267000
2016-06-20270.00272.00270.00272.0090002439000
2016-06-17268.00271.00265.00265.00260006939000
2016-06-16270.00270.00267.00268.00270007242000
2016-06-15271.00274.00271.00272.00130003533000
2016-06-14274.00275.00273.00273.004300011777000
2016-06-13283.00283.00277.00279.004100011508000
2016-06-10283.00283.00280.00283.003600010174000
2016-06-09285.00285.00283.00283.00140003975000
2016-06-08284.00285.00283.00284.00170004829000
2016-06-07287.00289.00285.00285.00130003733000
2016-06-06282.00298.00282.00286.00320009216000
2016-06-03287.00288.00286.00287.00140004018000
2016-06-02290.00291.00283.00283.00230006602000
2016-06-01293.00293.00290.00291.00210006141000
2016-05-31289.00291.00289.00290.00140004056000
2016-05-30288.00288.00287.00288.00180005181000
2016-05-27288.00288.00286.00286.00120003446000
2016-05-26288.00288.00286.00286.00110003154000
2016-05-25286.00287.00285.00285.00210006003000
2016-05-24284.00286.00284.00285.00130003702000
2016-05-23286.00286.00283.00283.00190005397000
2016-05-20284.00287.00284.00285.00140003999000
2016-05-19285.00286.00283.00284.00160004547000
2016-05-18283.00287.00283.00285.00100002853000
2016-05-17282.00286.00282.00283.00130003689000
2016-05-16285.00288.00282.00282.00230006570000
2016-05-13287.00290.00285.00285.00220006294000
2016-05-12295.00295.00285.00287.007000020362000
2016-05-11297.00299.00291.00292.00310009137000
2016-05-10293.00293.00291.00291.00240007026000
2016-05-09290.00300.00282.00289.003900011353000
2016-05-06285.00285.00282.00283.00260007368000
2016-05-02282.00291.00282.00285.00200005717000
2016-04-28297.00298.00293.00294.00230006791000
2016-04-27301.00301.00298.00299.00230006897000
2016-04-26302.00302.00298.00299.00270008115000
2016-04-25301.00302.00300.00301.00190005718000
2016-04-22296.00299.00293.00298.00110003250000
2016-04-21297.00298.00296.00298.00150004462000
2016-04-20294.00295.00293.00293.00100002944000
2016-04-19295.00295.00290.00294.00130003806000
2016-04-18291.00291.00286.00288.0080002305000
2016-04-15296.00296.00292.00292.00100002935000
2016-04-14293.00297.00292.00296.00200005886000
2016-04-13285.00295.00285.00293.00160004615000
2016-04-12283.00287.00283.00284.00120003418000
2016-04-11288.00288.00283.00283.0070001990000
2016-04-08281.00288.00281.00286.00150004289000
2016-04-07282.00286.00282.00285.00250007109000
2016-04-06284.00291.00283.00284.00160004566000
2016-04-05287.00287.00284.00284.003600010285000
2016-04-04291.00297.00289.00293.00170004975000
2016-04-01299.00301.00288.00288.00340009950000
2016-03-31301.00303.00298.00299.00200006016000
2016-03-30306.00306.00296.00302.003800011465000
2016-03-29295.00308.00295.00306.0012400037101000
2016-03-28318.00320.00314.00318.00220006986000
2016-03-25316.00317.00310.00315.003200010070000
2016-03-24321.00321.00312.00315.00130004111000
2016-03-23321.00321.00316.00320.00120003824000

   ※ 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