[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 
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
2016-09-13415.00425.00414.00423.009700040746000
2016-09-12416.00416.00406.00411.0014100057927000
2016-09-09437.00437.00423.00424.0020200086616000
2016-09-08447.00447.00435.00438.005700025020000
2016-09-07439.00444.00435.00442.007100031161000
2016-09-06439.00449.00438.00440.008000035352000
2016-09-05454.00455.00439.00439.0014100062834000
2016-09-02480.00480.00449.00453.00342000156888000
2016-09-01476.00481.00475.00481.006200029676000
2016-08-31472.00479.00467.00476.0010100047939000
2016-08-30470.00475.00468.00472.007400034854000
2016-08-29473.00473.00457.00471.004200019593000
2016-08-26472.00472.00462.00465.009400043861000
2016-08-25466.00474.00466.00470.004100019241000
2016-08-24472.00475.00471.00471.004800022698000
2016-08-23471.00471.00467.00469.003200015006000
2016-08-22461.00469.00461.00465.003600016740000
2016-08-19460.00468.00460.00463.003500016189000
2016-08-18472.00473.00462.00462.007200033569000
2016-08-17458.00480.00458.00477.009000042314000
2016-08-16469.00475.00459.00463.005600026058000
2016-08-15476.00476.00474.00474.0040001901000
2016-08-12477.00477.00475.00476.002500011903000
2016-08-10473.00477.00471.00476.004600021832000
2016-08-09466.00474.00466.00473.008400039576000
2016-08-08457.00466.00455.00466.009800045333000
2016-08-05448.00450.00443.00449.004100018355000
2016-08-04448.00452.00447.00449.005600025154000
2016-08-03457.00457.00450.00451.004500020328000
2016-08-02463.00465.00458.00459.004800022156000
2016-08-01463.00464.00457.00463.006400029449000
2016-07-29464.00464.00452.00464.007900036328000
2016-07-28457.00466.00451.00463.0016600075961000
2016-07-27464.00465.00455.00457.0021600099682000
2016-07-26462.00464.00455.00456.00369000169457000
2016-07-25456.00462.00454.00460.0013800063174000
2016-07-22452.00456.00452.00456.007300033150000
2016-07-21461.00465.00454.00455.006800031223000
2016-07-20463.00463.00460.00461.009200042466000
2016-07-19461.00466.00457.00463.0015200070395000
2016-07-15453.00464.00446.00458.00296000134486000
2016-07-14467.00475.00467.00471.00890000417163000
2016-07-13470.00472.00467.00468.0012200057248000
2016-07-12468.00479.00466.00470.0017200081192000
2016-07-11463.00471.00463.00470.0010800050577000
2016-07-08510.00510.00462.00462.00579000281009000
2016-07-07448.00515.00441.00502.00863000414399000
2016-07-06448.00448.00441.00444.0011600051544000
2016-07-05457.00457.00450.00453.007100032185000
2016-07-04457.00457.00454.00457.009200041916000
2016-07-01461.00461.00454.00457.005600025609000
2016-06-30459.00461.00455.00455.0012400056827000
2016-06-29454.00460.00454.00459.0010100046198000
2016-06-28439.00451.00436.00446.009700042963000
2016-06-27440.00445.00437.00440.0010900048015000
2016-06-24459.00461.00427.00434.0016400072743000
2016-06-23457.00460.00454.00458.005400024687000
2016-06-22459.00460.00455.00456.006400029243000
2016-06-21448.00461.00442.00460.006300028589000
2016-06-20436.00449.00436.00448.008500037926000
2016-06-17436.00438.00433.00435.005200022626000
2016-06-16442.00442.00427.00428.0010400044933000
2016-06-15432.00443.00430.00438.009700042355000
2016-06-14454.00454.00437.00440.009100040432000
2016-06-13459.00459.00449.00454.0010800049021000
2016-06-10468.00468.00456.00458.0019600090622000
2016-06-09462.00466.00459.00459.006400029552000
2016-06-08455.00465.00453.00463.007400034068000
2016-06-07459.00460.00454.00456.006200028276000
2016-06-06455.00461.00454.00457.009100041625000
2016-06-03451.00465.00448.00464.007300033300000
2016-06-02463.00465.00442.00444.0015500070193000
2016-06-01475.00476.00458.00459.0010400048708000
2016-05-31466.00475.00466.00471.0015500072964000
2016-05-30454.00466.00449.00466.0010200046753000
2016-05-27455.00455.00449.00455.003900017698000
2016-05-26451.00451.00444.00448.002400010772000
2016-05-25446.00456.00446.00450.003300014954000
2016-05-24448.00452.00440.00444.002400010688000
2016-05-23444.00452.00444.00449.003500015711000
2016-05-20447.00452.00445.00446.003900017464000
2016-05-19445.00449.00436.00442.0011200049530000
2016-05-18455.00474.00442.00448.0017200078415000
2016-05-17450.00458.00446.00450.007300032822000
2016-05-16453.00457.00450.00450.003800017197000
2016-05-13467.00467.00454.00455.008700039896000
2016-05-12464.00467.00462.00464.003900018112000
2016-05-11468.00468.00460.00462.006600030576000
2016-05-10463.00470.00455.00464.0012400057314000
2016-05-09450.00470.00450.00456.0018500084810000
2016-05-06433.00437.00422.00436.006100026239000
2016-05-02437.00448.00435.00435.0011100048934000
2016-04-28452.00464.00451.00452.009200041725000
2016-04-27451.00454.00449.00450.005000022537000
2016-04-26458.00458.00446.00452.005800026172000
2016-04-25467.00468.00453.00455.0011800054610000
2016-04-22466.00466.00460.00466.005600025980000
2016-04-21456.00466.00456.00466.008700040215000
2016-04-20449.00457.00448.00456.006000027212000
2016-04-19443.00452.00443.00452.003400015291000
2016-04-18437.00450.00437.00442.003600016019000
2016-04-15454.00454.00446.00447.004900021992000
2016-04-14447.00454.00440.00453.009900044533000
2016-04-13440.00443.00439.00440.005800025530000
2016-04-12445.00445.00440.00440.006100026909000
2016-04-11443.00444.00437.00439.0015800069465000
2016-04-08433.00447.00429.00442.0020600090821000
2016-04-07439.00439.00434.00434.0010800047086000
2016-04-06433.00440.00431.00435.0018800081766000
2016-04-05438.00438.00429.00433.009700042036000
2016-04-04432.00440.00430.00440.007400032226000
2016-04-01442.00442.00428.00432.009600041892000
2016-03-31453.00459.00440.00442.0016200073096000
2016-03-30448.00455.00445.00453.0011700052636000
2016-03-29430.00446.00430.00443.008100035606000
2016-03-28433.00437.00431.00437.007000030432000
2016-03-25426.00430.00426.00429.004100017595000
2016-03-24430.00430.00426.00428.005300022701000
2016-03-23432.00432.00427.00429.005600024092000
2016-03-22420.00431.00420.00428.008900037988000
2016-03-18423.00423.00413.00416.006300026305000
2016-03-17424.00430.00418.00420.005800024615000
2016-03-16423.00426.00423.00423.005100021633000
2016-03-15425.00426.00419.00426.0010400043976000
2016-03-14419.00428.00419.00427.005400022923000
2016-03-11414.00419.00410.00419.008100033580000
2016-03-10409.00417.00409.00414.004600019053000
2016-03-09404.00420.00400.00409.00255000104408000
2016-03-08402.00406.00396.00404.0016100064534000
2016-03-07406.00407.00400.00402.0010500042285000
2016-03-04404.00414.00400.00404.0013600055171000
2016-03-03396.00402.00393.00400.007800031064000
2016-03-02395.00398.00392.00396.007000027667000
2016-03-01388.00391.00383.00386.009700037439000
2016-02-29399.00399.00384.00388.0013100051095000
2016-02-26392.00399.00385.00386.0011400044673000
2016-02-25389.00392.00384.00391.007600029547000
2016-02-24379.00389.00379.00382.0010800041590000
2016-02-23392.00392.00381.00383.0016100062115000
2016-02-22379.00391.00377.00390.0010200039349000
2016-02-19374.00381.00367.00379.0016100060343000
2016-02-18405.00405.00375.00377.0019000073685000
2016-02-17407.00408.00389.00394.009500037772000
2016-02-16387.00412.00387.00402.009200036630000
2016-02-15379.00403.00379.00393.0012000047265000
2016-02-12389.00390.00373.00376.0012000045763000
2016-02-10411.00411.00396.00397.004200016806000
2016-02-09414.00415.00401.00403.007100028950000
2016-02-08420.00424.00416.00421.002500010494000
2016-02-05415.00421.00415.00417.003700015484000
2016-02-04420.00428.00420.00420.003200013529000
2016-02-03439.00439.00428.00429.005000021651000
2016-02-02436.00439.00434.00437.002700011798000
2016-02-01440.00443.00434.00443.006300027788000
2016-01-29428.00437.00420.00437.006400027418000
2016-01-28414.00423.00410.00421.007600031742000
2016-01-27419.00420.00414.00414.009700040408000
2016-01-26410.00426.00410.00411.005300021981000
2016-01-25430.00430.00413.00418.003100012963000
2016-01-22398.00416.00398.00416.005700023315000
2016-01-21403.00407.00391.00392.005200020762000
2016-01-20415.00415.00403.00403.008100033337000
2016-01-19418.00428.00414.00415.007400030974000
2016-01-18401.00430.00398.00418.0012300050235000
2016-01-15415.00428.00413.00417.007800032639000
2016-01-14415.00415.00402.00407.0011300046187000
2016-01-13417.00430.00417.00422.008000033850000
2016-01-12435.00440.00418.00419.0010600045360000
2016-01-08435.00445.00435.00437.0015200066477000
2016-01-07440.00441.00435.00435.009400041165000
2016-01-06446.00448.00441.00441.006500028812000
2016-01-05447.00450.00445.00445.006200027779000
2016-01-04455.00459.00447.00448.0010600047730000
2015-12-30459.00461.00456.00458.006000027503000
2015-12-29457.00461.00457.00459.007000032054000
2015-12-28453.00460.00453.00458.003500015978000
2015-12-25454.00455.00450.00452.009300042079000
2015-12-24462.00465.00456.00457.009500043686000
2015-12-22461.00466.00461.00465.003700017159000
2015-12-21461.00466.00461.00463.0013500062456000
2015-12-18473.00476.00467.00469.009800046195000
2015-12-17476.00478.00471.00472.0010400049289000
2015-12-16474.00474.00469.00470.0011200052829000
2015-12-15466.00470.00461.00462.0010000046481000
2015-12-14460.00468.00460.00466.009400043712000
2015-12-11457.00470.00457.00470.0020500094616000
2015-12-10468.00471.00465.00465.0016200075752000
2015-12-09479.00482.00475.00475.0020000095475000
2015-12-08490.00492.00482.00482.00250000121608000
2015-12-07481.00494.00481.00488.0019700096392000
2015-12-04484.00488.00482.00483.00221000107075000
2015-12-03483.00494.00482.00488.00248000121242000
2015-12-02478.00485.00474.00484.00250000120026000
2015-12-01475.00479.00475.00478.0018100086325000
2015-11-30467.00478.00465.00474.00287000135216000
2015-11-27453.00463.00453.00460.00325000149293000
2015-11-26439.00458.00439.00453.00499000222725000

   ※ 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