[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 
2017-08-21522.00550.00520.00547.00206000110369000
2017-08-18520.00520.00506.00509.003600018438000
2017-08-17510.00527.00506.00522.008800045580000
2017-08-16513.00513.00501.00505.002400012168000
2017-08-15494.00513.00493.00511.009100045820000
2017-08-14483.00490.00475.00487.0010900052505000
2017-08-10500.00503.00488.00492.006500032114000
2017-08-09510.00510.00498.00500.004800024070000
2017-08-08511.00512.00507.00510.00180009165000
2017-08-07507.00515.00507.00511.003600018348000
2017-08-04499.00506.00499.00506.003300016576000
2017-08-03498.00500.00494.00497.007400036717000
2017-08-02505.00512.00496.00502.0013600068668000
2017-08-01513.00517.00494.00501.0014500073214000
2017-07-31510.00519.00493.00507.00439000220872000
2017-07-28455.00455.00441.00444.002700012081000
2017-07-27442.00448.00434.00447.00170007540000
2017-07-26441.00446.00433.00442.003200014135000
2017-07-25439.00441.00439.00441.002700011868000
2017-07-24441.00443.00439.00439.0070003081000
2017-07-21439.00439.00437.00437.0070003067000
2017-07-20435.00438.00434.00438.002600011339000
2017-07-19431.00433.00431.00432.0090003887000
2017-07-18427.00431.00423.00428.00220009381000
2017-07-14430.00431.00430.00430.00140006022000
2017-07-13432.00434.00432.00432.0040001730000
2017-07-12432.00435.00432.00434.00110004771000
2017-07-11438.00439.00438.00438.0080003506000
2017-07-10430.00440.00430.00435.002700011719000
2017-07-07432.00433.00427.00428.002800012005000
2017-07-06435.00435.00428.00432.00200008626000
2017-07-05432.00436.00430.00435.00230009962000
2017-07-04437.00440.00433.00433.00170007416000
2017-07-03436.00439.00432.00437.002700011746000
2017-06-30431.00438.00431.00437.0090003896000
2017-06-29442.00442.00436.00439.00100004382000
2017-06-28442.00443.00438.00439.00120005287000
2017-06-27437.00440.00437.00440.0070003073000
2017-06-26431.00442.00431.00437.00180007879000
2017-06-23439.00440.00436.00436.00130005700000
2017-06-22430.00439.00430.00439.002800012209000
2017-06-21433.00436.00433.00435.0080003480000
2017-06-20439.00439.00434.00437.00100004362000
2017-06-19435.00435.00432.00432.0070003032000
2017-06-16431.00439.00430.00431.00140006058000
2017-06-15427.00435.00427.00429.00150006455000
2017-06-14446.00446.00431.00433.003100013524000
2017-06-13445.00449.00445.00446.0090004018000
2017-06-12446.00446.00442.00442.00130005786000
2017-06-09445.00450.00445.00446.00150006684000
2017-06-08450.00450.00445.00445.00160007163000
2017-06-07448.00448.00441.00445.00190008457000
2017-06-06447.00447.00443.00443.0070003114000
2017-06-05450.00450.00441.00446.00140006244000
2017-06-02455.00455.00449.00450.003000013560000
2017-06-01454.00454.00446.00450.004500020223000
2017-05-31447.00453.00445.00449.002500011242000
2017-05-30448.00448.00442.00445.00110004890000
2017-05-29451.00452.00442.00448.00140006271000
2017-05-26458.00459.00451.00451.00110005008000
2017-05-25458.00458.00451.00456.003000013670000
2017-05-24455.00460.00455.00458.003000013735000
2017-05-23450.00453.00446.00451.004100018453000
2017-05-22444.00450.00444.00449.003400015208000
2017-05-19435.00441.00435.00441.00190008326000
2017-05-18430.00436.00427.00435.004500019433000
2017-05-17441.00447.00440.00442.00120005320000
2017-05-16448.00448.00443.00447.003800016940000
2017-05-15444.00446.00441.00444.003800016838000
2017-05-12445.00445.00440.00444.00140006206000
2017-05-11445.00452.00444.00450.008200036766000
2017-05-10434.00456.00434.00452.0013200058801000
2017-05-09440.00448.00423.00430.0011600050714000
2017-05-08430.00449.00430.00448.0014400063693000
2017-05-02431.00432.00425.00427.008100034722000
2017-05-01425.00427.00419.00425.007800033049000
2017-04-28404.00404.00402.00403.00120004837000
2017-04-27404.00404.00401.00401.00230009260000
2017-04-26400.00405.00399.00401.00230009223000
2017-04-25391.00394.00391.00393.00140005500000
2017-04-24380.00386.00380.00386.00140005377000
2017-04-21376.00380.00376.00377.00160006054000
2017-04-20377.00377.00373.00374.00130004874000
2017-04-19380.00385.00370.00370.00250009427000
2017-04-18367.00379.00367.00379.00110004072000
2017-04-17357.00367.00357.00365.002800010111000
2017-04-14357.00367.00357.00365.004000014494000
2017-04-13362.00372.00361.00365.00210007639000
2017-04-12373.00374.00370.00370.00220008168000
2017-04-11381.00381.00375.00379.00190007187000
2017-04-10387.00387.00381.00383.00100003839000
2017-04-07381.00387.00381.00387.002900011152000
2017-04-06389.00393.00381.00385.004400017029000
2017-04-05405.00405.00397.00397.0050001997000
2017-04-04405.00408.00395.00408.005700022876000
2017-04-03409.00414.00409.00411.003200013155000
2017-03-31409.00417.00408.00409.005600023048000
2017-03-30409.00416.00405.00409.002500010224000
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

   ※ 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