[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 
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
2016-03-22318.00321.00318.00321.00140004473000
2016-03-18320.00320.00317.00318.00130004142000
2016-03-17321.00321.00318.00319.0070002237000
2016-03-16321.00321.00318.00318.00130004141000
2016-03-15320.00321.00318.00321.00120003833000
2016-03-14320.00323.00317.00320.00240007712000
2016-03-11317.00317.00314.00316.00250007912000
2016-03-10316.00317.00313.00317.00110003472000
2016-03-09314.00314.00309.00309.00180005597000
2016-03-08318.00318.00311.00314.00160005040000
2016-03-07320.00320.00316.00317.00150004779000
2016-03-04311.00319.00311.00316.00230007252000
2016-03-03310.00320.00310.00315.004500014132000
2016-03-02302.00308.00302.00306.00240007336000
2016-03-01304.00304.00298.00299.0090002702000
2016-02-29300.00305.00298.00298.00320009630000
2016-02-26296.00297.00296.00297.0060001779000
2016-02-25284.00294.00284.00293.00160004629000
2016-02-24289.00290.00283.00283.00170004882000
2016-02-23288.00289.00281.00288.00220006283000
2016-02-22284.00286.00279.00286.00320009057000
2016-02-19293.00293.00282.00284.00260007414000
2016-02-18296.00296.00289.00293.00200005872000
2016-02-17287.00288.00285.00285.00180005154000
2016-02-16281.00293.00281.00289.004100011761000
2016-02-15288.00288.00284.00288.0080002298000
2016-02-12272.00281.00264.00274.00320008757000
2016-02-10301.00301.00286.00289.00270007862000
2016-02-09302.00304.00298.00303.00210006326000
2016-02-08303.00314.00303.00314.00130004007000
2016-02-05307.00311.00306.00309.00200006154000
2016-02-04314.00317.00311.00311.00100003141000
2016-02-03315.00316.00314.00314.00130004095000
2016-02-02324.00328.00323.00324.00200006506000
2016-02-01323.00334.00322.00332.006000019765000
2016-01-29301.00304.00299.00304.0070002104000
2016-01-28298.00302.00298.00298.00140004184000
2016-01-27308.00308.00300.00300.00220006706000
2016-01-26301.00303.00297.00297.00210006318000
2016-01-25296.00305.00295.00301.00140004190000
2016-01-22291.00298.00291.00295.00280008253000
2016-01-21292.00296.00288.00289.00250007273000
2016-01-20299.00299.00292.00292.00210006225000
2016-01-19302.00302.00298.00299.00120003604000
2016-01-18302.00302.00291.00301.00210006283000
2016-01-15304.00307.00302.00302.00120003654000
2016-01-14302.00304.00300.00303.00290008772000
2016-01-13305.00310.00305.00308.0060001849000
2016-01-12311.00311.00302.00304.00300009151000
2016-01-08312.00315.00311.00311.00150004689000
2016-01-07316.00319.00312.00312.00150004730000
2016-01-06329.00329.00319.00320.00140004515000
2016-01-05320.00323.00320.00321.00300009617000
2016-01-04329.00337.00325.00325.00250008230000
2015-12-30328.00329.00326.00329.0060001968000
2015-12-29322.00328.00322.00327.00140004565000
2015-12-28317.00323.00317.00322.00150004778000
2015-12-25327.00327.00319.00319.005100016529000
2015-12-24324.00328.00324.00327.00260008496000
2015-12-22326.00329.00323.00324.00210006843000
2015-12-21333.00336.00327.00327.00230007602000
2015-12-18337.00340.00330.00331.00260008697000
2015-12-17335.00339.00335.00337.00120004043000
2015-12-16332.00333.00329.00332.00140004644000
2015-12-15333.00333.00330.00331.0090002981000
2015-12-14332.00336.00328.00336.00160005326000
2015-12-11338.00341.00338.00340.005000016933000
2015-12-10338.00339.00336.00338.00260008777000
2015-12-09347.00349.00346.00346.0050001734000
2015-12-08348.00348.00345.00346.00210007286000
2015-12-07351.00351.00348.00349.00140004894000
2015-12-04348.00351.00348.00351.00100003488000
2015-12-03351.00352.00350.00352.0050001755000
2015-12-02353.00353.00349.00352.00180006333000
2015-12-01347.00352.00345.00352.00190006638000
2015-11-30348.00349.00346.00349.00210007298000
2015-11-27353.00353.00347.00350.00210007343000
2015-11-26353.00354.00351.00353.00250008819000

   ※ 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