[8057 東証1部] 内田洋行 日足 時系列データ

[8057 東証1部] 内田洋行 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-203440.003440.003395.003415.0052600179958000
2017-09-193480.003480.003450.003455.0056700196332500
2017-09-153490.003505.003455.003480.0076500266062000
2017-09-143535.003580.003490.003500.0066400233835000
2017-09-133440.003585.003415.003560.00106000371747000
2017-09-123420.003475.003395.003425.0088700305474500
2017-09-113410.003425.003385.003400.0044300150915000
2017-09-083390.003460.003390.003410.0079300271602000
2017-09-073365.003395.003350.003385.0048600163802000
2017-09-063260.003410.003260.003365.00107100360214000
2017-09-053305.003350.003260.003300.00112100370841500
2017-09-043220.003370.003135.003310.00226500743560500
2017-09-012979.003000.002895.002960.0035200104835900
2017-08-312990.003020.002980.003000.002480074440800
2017-08-302978.003010.002970.002995.003230096733100
2017-08-292917.002995.002891.002978.003050090167100
2017-08-282885.002923.002873.002923.0039500114561800
2017-08-252816.002865.002813.002855.003510099942700
2017-08-242819.002838.002818.002820.003290093112100
2017-08-232828.002831.002810.002819.001910053909000
2017-08-222801.002842.002801.002827.001950055061000
2017-08-212848.002856.002820.002833.001000028373600
2017-08-182892.002892.002824.002848.002150061532700
2017-08-172882.002919.002879.002902.002880083656500
2017-08-162884.002920.002870.002907.0036100104688700
2017-08-152842.002889.002842.002880.002930084122400
2017-08-142807.002836.002795.002814.001600044973300
2017-08-102782.002882.002775.002873.0063900182405000
2017-08-092834.002837.002785.002818.002550071670500
2017-08-082807.002839.002804.002830.0038900109949800
2017-08-072757.002825.002750.002816.0047900134035500
2017-08-042737.002782.002724.002775.002400066257500
2017-08-032781.002784.002736.002746.002190060178900
2017-08-022731.002778.002715.002776.0047200129684700
2017-08-012744.002746.002720.002731.002270061958000
2017-07-312747.002760.002733.002744.001990054636500
2017-07-282750.002775.002733.002762.0051500142111500
2017-07-272702.002792.002702.002747.00111600304667900
2017-07-262868.002868.002742.002749.00150300419984200
2017-07-252890.002890.002857.002877.003020086840900
2017-07-242865.002880.002846.002868.0048200137891600
2017-07-212845.002890.002844.002884.0051200146844200
2017-07-202820.002848.002796.002845.0080800228822200
2017-07-192801.002830.002786.002796.0055100154439000
2017-07-182715.002805.002710.002797.00120200332008200
2017-07-142803.002820.002787.002794.00287900806903400
2017-07-132831.002837.002791.002802.0064200180505400
2017-07-122817.002824.002789.002821.0097600273980700
2017-07-112822.002833.002813.002830.002120059919000
2017-07-102829.002844.002811.002825.002520071351500
2017-07-072820.002839.002805.002809.003520099173000
2017-07-062850.002850.002815.002825.002980084402200
2017-07-052796.002844.002796.002829.003140088732400
2017-07-042832.002850.002793.002806.0055700157111100
2017-07-032835.002856.002823.002825.0043900124628900
2017-06-302760.002836.002760.002818.0054800153907500
2017-06-292756.002795.002754.002788.0043700121275200
2017-06-282716.002755.002716.002732.0045400124303000
2017-06-272779.002779.002712.002712.003470094800600
2017-06-262749.002779.002748.002773.001630044986400
2017-06-232730.002750.002730.002741.002100057518000
2017-06-222697.002730.002691.002724.003270088627500
2017-06-212642.002698.002642.002687.002390064030200
2017-06-202653.002670.002647.002659.001600042546600
2017-06-192601.002659.002599.002648.002620069032900
2017-06-162572.002614.002572.002605.001460037902800
2017-06-152590.002596.002563.002570.001080027817900
2017-06-142566.002608.002556.002590.002010051886500
2017-06-132561.002581.002557.002573.001190030587700
2017-06-122576.002584.002566.002566.00410010545700
2017-06-092564.002584.002551.002576.002550065421300
2017-06-082599.002608.002573.002575.001480038349500
2017-06-072584.002601.002562.002585.001440037194400
2017-06-062608.002608.002571.002576.001140029450600
2017-06-052594.002615.002556.002604.001480038358900
2017-06-022566.002594.002552.002589.002670068565300
2017-06-012551.002579.002550.002555.001330034024000
2017-05-312510.002544.002510.002540.002100053027000
2017-05-302511.002534.002492.002521.001430035937200
2017-05-292530.002550.002460.002527.0040100100397900
2017-05-262573.002592.002551.002554.001400035910700
2017-05-252604.002608.002572.002573.001380035844300
2017-05-242594.002614.002587.002608.00920023962300
2017-05-232590.002626.002590.002594.001850048156900
2017-05-222565.002597.002565.002578.001460037706000
2017-05-192581.002588.002570.002578.00790020358600
2017-05-182581.002593.002565.002580.00820021128500
2017-05-172602.002611.002591.002607.00820021351300
2017-05-162598.002625.002598.002624.00840021977000
2017-05-152576.002629.002576.002606.00910023731500
2017-05-122612.002623.002590.002623.001040027140300
2017-05-112637.002637.002613.002623.00960025170400
2017-05-102610.002637.002610.002637.00860022604100
2017-05-092634.002650.002615.002633.001400036828700
2017-05-082590.002670.002590.002662.002950077992200
2017-05-022569.002598.002569.002581.001460037724100
2017-05-012555.002569.002540.002569.001410036048000
2017-04-282549.002579.002549.002560.003310084800900
2017-04-272447.002542.002442.002537.0039800100111200
2017-04-262420.002459.002417.002425.001900046205800
2017-04-252407.002431.002403.002417.001070025891100
2017-04-242385.002418.002385.002407.001220029286800
2017-04-212419.002429.002400.002403.001290031077400
2017-04-202405.002423.002399.002403.001880045235300
2017-04-192413.002439.002402.002404.001880045401900
2017-04-182419.002439.002410.002413.001180028515900
2017-04-172364.002410.002364.002402.001450034728900
2017-04-142403.002434.002387.002390.001190028542500
2017-04-132358.002427.002358.002423.001720041363300
2017-04-122440.002462.002377.002406.002420058419600
2017-04-112461.002479.002449.002464.001700041827000
2017-04-102497.002514.002467.002491.001670041528400
2017-04-072533.002548.002497.002497.001330033475100
2017-04-062561.002561.002508.002527.001680042483700
2017-04-052558.002597.002558.002562.00960024716600
2017-04-042589.002624.002551.002568.001340034510600
2017-04-032600.002629.002578.002598.001820047305000
2017-03-312620.002634.002581.002581.001740045310800
2017-03-302616.002634.002610.002628.001050027553200
2017-03-292630.002630.002604.002616.00850022224000
2017-03-282600.002618.002595.002618.001630042516700
2017-03-272610.002622.002581.002581.001260032660900
2017-03-242610.002637.002604.002616.00900023569700
2017-03-232649.002649.002584.002588.001410036771300
2017-03-222650.002650.002598.002598.001720045020800
2017-03-212646.002653.002637.002637.001040027501900
2017-03-172655.002662.002638.002642.001460038655400
2017-03-162650.002679.002645.002679.001040027778000
2017-03-152670.002670.002655.002661.00550014634600
2017-03-142675.002675.002664.002674.00650017371200
2017-03-132667.002673.002646.002673.001230032733200
2017-03-102612.002672.002612.002667.0043300114070500
2017-03-092596.002640.002596.002637.001980052016100
2017-03-082596.002620.002578.002602.003440089597700
2017-03-072569.002597.002569.002593.001040026915400
2017-03-062606.002606.002561.002593.001060027489400
2017-03-032571.002607.002569.002598.001330034477700
2017-03-022585.002607.002578.002599.003520091308200
2017-03-012542.002584.002500.002571.0043000110083700
2017-02-282481.002524.002481.002492.001850046221900
2017-02-272542.002542.002458.002517.0043300108422800
2017-02-242570.002577.002549.002555.0045800117303000
2017-02-232550.002556.002531.002550.00810020584500
2017-02-222551.002561.002536.002540.001500038201800
2017-02-212555.002566.002547.002566.00540013810400
2017-02-202550.002557.002530.002556.00520013263300
2017-02-172564.002566.002537.002554.001230031455600
2017-02-162548.002569.002548.002565.00640016395100
2017-02-152564.002570.002535.002565.001620041490900
2017-02-142539.002561.002535.002543.001260032056100
2017-02-132560.002569.002534.002539.001230031344700
2017-02-102510.002565.002510.002560.001380035101900
2017-02-092517.002544.002501.002540.00980024844000
2017-02-082559.002559.002440.002531.001780045017800
2017-02-072540.002570.002533.002556.001990050892500
2017-02-062500.002560.002446.002537.002800070915800
2017-02-032451.002502.002451.002491.001120027746000
2017-02-022501.002504.002427.002445.001580038838500
2017-02-012439.002505.002411.002503.002830070334500
2017-01-312446.002482.002430.002439.001560038249100
2017-01-302469.002500.002433.002496.001520037622500
2017-01-272463.002469.002414.002458.002190053594400
2017-01-262450.002465.002436.002449.001790043859400
2017-01-252400.002490.002400.002483.002960072676700
2017-01-242339.002390.002339.002378.00750017772200
2017-01-232401.002411.002373.002373.001100026269600
2017-01-202392.002435.002388.002432.001640039619300
2017-01-192352.002390.002346.002384.002940069552200
2017-01-182455.002498.002402.002402.002480060201400
2017-01-17498.00498.00490.00490.004500022194000
2017-01-16499.00501.00495.00498.006500032335000
2017-01-13498.00505.00495.00502.0011000055072000
2017-01-12494.00498.00491.00498.0012300060869000
2017-01-11494.00498.00494.00495.004600022793000
2017-01-10500.00505.00496.00501.0015000075070000
2017-01-06487.00496.00486.00496.0010600052247000
2017-01-05492.00492.00486.00486.003500017094000
2017-01-04487.00492.00484.00492.0014800072216000
2016-12-30487.00487.00484.00487.004100019946000
2016-12-29486.00487.00481.00487.007000033908000
2016-12-28480.00488.00480.00486.002900014059000
2016-12-27485.00485.00478.00480.003700017768000
2016-12-26487.00487.00478.00484.006200029995000
2016-12-22484.00488.00482.00487.004700022840000
2016-12-21483.00491.00483.00491.009400045846000
2016-12-20484.00484.00479.00483.005000024052000
2016-12-19484.00484.00476.00484.009500045720000
2016-12-16494.00494.00479.00485.0011200054512000
2016-12-15480.00487.00480.00486.009300045041000
2016-12-14482.00484.00478.00482.008200039550000
2016-12-13475.00483.00471.00483.006600031574000
2016-12-12477.00480.00474.00476.006800032414000
2016-12-09469.00478.00469.00478.009100043148000
2016-12-08474.00476.00469.00476.009400044546000
2016-12-07471.00472.00469.00472.005200024481000
2016-12-06468.00475.00464.00470.0014500068054000
2016-12-05463.00469.00462.00466.004000018607000
2016-12-02460.00471.00460.00469.0018300085036000
2016-12-01464.00470.00463.00467.0020500095585000
2016-11-30455.00459.00447.00458.0021600098055000
2016-11-29447.00448.00446.00448.008100036225000
2016-11-28437.00446.00436.00446.0016200071276000
2016-11-25424.00430.00424.00430.008400035955000
2016-11-24427.00427.00423.00427.00220009372000
2016-11-22426.00427.00423.00426.003600015308000
2016-11-21424.00426.00423.00426.004100017407000
2016-11-18425.00427.00422.00426.003700015743000
2016-11-17423.00426.00421.00422.007000029607000
2016-11-16426.00429.00426.00429.003800016255000
2016-11-15427.00428.00426.00426.002800011940000
2016-11-14420.00429.00420.00429.003200013650000
2016-11-11424.00427.00418.00421.004300018126000
2016-11-10418.00426.00417.00425.007200030471000
2016-11-09426.00429.00399.00402.0015200062935000
2016-11-08426.00428.00425.00427.003400014500000
2016-11-07428.00429.00426.00427.002900012389000
2016-11-04426.00428.00422.00427.005900025111000
2016-11-02431.00434.00427.00432.009500040940000
2016-11-01439.00439.00433.00435.004700020463000
2016-10-31434.00440.00427.00438.0012300053382000
2016-10-28434.00434.00424.00433.0015700067612000
2016-10-27435.00435.00432.00434.005200022559000
2016-10-26432.00438.00432.00436.004300018740000
2016-10-25433.00436.00433.00436.005400023471000
2016-10-24429.00435.00424.00434.007700033123000
2016-10-21428.00430.00426.00427.004100017524000
2016-10-20428.00429.00426.00427.007500032061000
2016-10-19434.00434.00428.00429.0015200065698000
2016-10-18421.00428.00421.00426.009700041306000
2016-10-17423.00426.00422.00423.005100021616000
2016-10-14422.00425.00420.00423.006000025361000
2016-10-13424.00426.00422.00424.006200026284000
2016-10-12420.00426.00420.00424.005400022880000
2016-10-11424.00429.00422.00423.004900020790000
2016-10-07433.00433.00422.00424.006800029094000
2016-10-06434.00439.00432.00435.008900038765000
2016-10-05428.00432.00427.00429.007500032201000
2016-10-04423.00428.00420.00427.004500019133000
2016-10-03423.00423.00418.00419.005000021016000
2016-09-30419.00420.00413.00415.007300030522000
2016-09-29419.00425.00418.00424.008600036331000
2016-09-28423.00425.00410.00422.007600031844000
2016-09-27413.00421.00410.00421.009000037478000
2016-09-26416.00417.00412.00412.008300034330000
2016-09-23423.00423.00418.00419.008600036111000
2016-09-21425.00425.00416.00423.0010600044587000
2016-09-20423.00429.00423.00425.006700028507000
2016-09-16427.00428.00422.00428.004200017873000
2016-09-15425.00427.00422.00424.004600019527000
2016-09-14424.00428.00419.00425.005000021195000

   ※ 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