[8053 大証1部] 住友商 日足 時系列データ

[8053 大証1部] 住友商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121324.001332.001323.001332.00400531100
2013-07-1100
2013-07-101321.001321.001321.001321.00100132100
2013-07-091327.001327.001327.001327.0027003582900
2013-07-081312.001312.001312.001312.00100131200
2013-07-051304.001309.001304.001309.008001045800
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-011245.001250.001245.001250.0038004741000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-191245.001246.001245.001246.00300373600
2013-06-1800
2013-06-171197.001197.001197.001197.00100119700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-071212.001212.001212.001212.00300363600
2013-06-0600
2013-06-051301.001301.001301.001301.00100130100
2013-06-041267.001267.001267.001267.00300380100
2013-06-031288.001288.001288.001288.0017002189600
2013-05-3100
2013-05-301350.001350.001350.001350.00800010800000
2013-05-291398.001398.001398.001398.00200279600
2013-05-2800
2013-05-271375.001375.001375.001375.00200275000
2013-05-241443.001443.001442.001442.00500721400
2013-05-231480.001480.001480.001480.0010001480000
2013-05-221595.001619.001523.001530.00970015041300
2013-05-211422.001460.001422.001460.0023003349400
2013-05-201375.001408.001375.001408.001370018932300
2013-05-1700
2013-05-161346.001346.001340.001340.0011001480000
2013-05-151348.001367.001346.001346.001940026254500
2013-05-141325.001325.001323.001323.00600794400
2013-05-131339.001339.001325.001325.002540033876100
2013-05-1000
2013-05-091302.001302.001302.001302.00100130200
2013-05-0800
2013-05-071230.001252.001230.001252.002900036200300
2013-05-021199.001199.001195.001195.0014001675600
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-051152.001152.001152.001152.00100115200
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-151224.001225.001221.001223.009001101000
2013-03-1400
2013-03-1300
2013-03-121239.001239.001230.001230.0055006785000
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-011183.001183.001183.001183.00100118300
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-261090.001090.001090.001090.001000010900000
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-041029.001029.001029.001029.00100102900
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-271050.001050.001050.001050.00100105000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14995.00995.00995.00995.00300298500
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-151050.001050.001050.001050.00100105000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-181125.001125.001125.001125.00100112500
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-031103.001103.001103.001103.00300330900
2012-08-021056.001056.001056.001056.00100105600
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-111113.001113.001113.001113.00100111300
2012-07-1000
2012-07-0900

   ※ 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