[8059 東証1部] 第一実業 日足 時系列データ

[8059 東証1部] 第一実業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18592.00595.00587.00591.008500050215000
2017-08-17590.00597.00590.00592.005300031437000
2017-08-16594.00598.00592.00592.003100018419000
2017-08-15596.00603.00590.00590.0012400073911000
2017-08-14604.00604.00585.00586.0015800093634000
2017-08-10610.00614.00603.00608.005100030988000
2017-08-09621.00621.00606.00610.0012100073843000
2017-08-08626.00626.00611.00618.006100037655000
2017-08-07625.00627.00614.00616.0011000068297000
2017-08-04617.00635.00599.00615.00260000159906000
2017-08-03612.00618.00610.00614.009300056998000
2017-08-02620.00624.00609.00610.00339000208772000
2017-08-01635.00639.00609.00614.00196000121775000
2017-07-31644.00648.00636.00640.00161000103311000
2017-07-28639.00639.00632.00638.0010600067484000
2017-07-27629.00646.00629.00639.0013900088713000
2017-07-26635.00639.00628.00629.009700061320000
2017-07-25636.00637.00630.00632.009000056978000
2017-07-24636.00638.00624.00636.0011500072600000
2017-07-21636.00636.00627.00631.008600054162000
2017-07-20621.00632.00621.00630.0013500084914000
2017-07-19630.00632.00623.00626.00182000113989000
2017-07-18637.00637.00630.00635.0013000082302000
2017-07-14630.00642.00630.00638.0011700074614000
2017-07-13632.00637.00629.00635.0012800081131000
2017-07-12633.00634.00629.00631.00165000104170000
2017-07-11632.00633.00623.00632.0015700098886000
2017-07-10622.00628.00615.00624.00201000125133000
2017-07-07613.00623.00612.00612.0016000098683000
2017-07-06616.00616.00609.00613.0013500082622000
2017-07-05615.00624.00615.00620.00252000156206000
2017-07-04620.00622.00610.00612.00178000109310000
2017-07-03617.00619.00611.00615.00163000100410000
2017-06-30608.00620.00605.00614.00302000185163000
2017-06-29600.00609.00594.00609.00168000101444000
2017-06-28600.00601.00592.00592.0010800064343000
2017-06-27594.00603.00594.00600.0012200072999000
2017-06-26597.00597.00593.00594.007600045230000
2017-06-23592.00593.00590.00590.009600056749000
2017-06-22594.00595.00590.00591.0011900070396000
2017-06-21598.00600.00591.00591.0011900070926000
2017-06-20599.00599.00594.00596.0012700075761000
2017-06-19592.00597.00592.00593.0014400085505000
2017-06-16596.00603.00590.00594.00378000224668000
2017-06-15591.00599.00591.00594.0014200084581000
2017-06-14605.00608.00591.00591.00400000238680000
2017-06-13614.00615.00605.00607.00194000118060000
2017-06-12609.00616.00609.00614.0011600071142000
2017-06-09600.00609.00600.00606.00263000158872000
2017-06-08611.00617.00607.00610.00255000156343000
2017-06-07604.00610.00601.00608.00169000102550000
2017-06-06606.00611.00603.00603.00237000143541000
2017-06-05621.00625.00609.00610.00261000159925000
2017-06-02613.00625.00612.00625.00220000136826000
2017-06-01610.00620.00610.00615.0014900091688000
2017-05-31621.00621.00610.00610.00263000161176000
2017-05-30616.00627.00612.00626.00183000113245000
2017-05-29633.00633.00616.00617.00188000116897000
2017-05-26638.00640.00627.00628.00186000117572000
2017-05-25664.00664.00643.00644.00181000117627000
2017-05-24655.00664.00655.00662.00187000123569000
2017-05-23652.00665.00652.00659.00270000178099000
2017-05-22645.00652.00639.00646.00168000108509000
2017-05-19641.00645.00630.00645.00163000104027000
2017-05-18642.00643.00634.00635.00194000123544000
2017-05-17651.00654.00647.00652.00239000155656000
2017-05-16656.00659.00651.00659.00198000129722000
2017-05-15655.00655.00652.00653.00227000148356000
2017-05-12715.00715.00650.00652.00593000395799000
2017-05-11735.00738.00729.00729.00177000129901000
2017-05-10730.00738.00729.00733.0011100081365000
2017-05-09736.00744.00730.00736.00139000102435000
2017-05-08718.00742.00715.00736.00177000129311000
2017-05-02710.00712.00705.00709.005700040425000
2017-05-01700.00710.00698.00710.003800026762000
2017-04-28692.00703.00692.00700.009200064272000
2017-04-27701.00701.00693.00693.005700039667000
2017-04-26700.00713.00696.00699.007900055312000
2017-04-25683.00700.00683.00696.0011200077721000
2017-04-24685.00689.00676.00683.0010400071080000
2017-04-21670.00681.00670.00679.007700052103000
2017-04-20663.00675.00662.00668.0012100080889000
2017-04-19674.00674.00661.00665.009100060715000
2017-04-18670.00684.00668.00670.006100041051000
2017-04-17672.00672.00660.00667.006100040557000
2017-04-14674.00674.00667.00669.006400042876000
2017-04-13675.00676.00661.00673.0010500070310000
2017-04-12686.00692.00676.00677.004300029324000
2017-04-11691.00703.00686.00698.009900068986000
2017-04-10683.00708.00683.00701.009400065622000
2017-04-07688.00692.00677.00682.00156000106556000
2017-04-06689.00689.00669.00675.00148000100000000
2017-04-05695.00698.00688.00689.0012200084376000
2017-04-04714.00714.00691.00702.00145000101522000
2017-04-03702.00710.00696.00709.0012600088720000
2017-03-31721.00727.00696.00697.00145000102560000
2017-03-30720.00726.00713.00716.008000057489000
2017-03-29725.00731.00717.00730.0010900079016000
2017-03-28750.00750.00721.00728.00193000141324000
2017-03-27713.00732.00713.00715.0010500075533000
2017-03-24720.00735.00710.00722.008800063278000
2017-03-23708.00713.00704.00710.00204000144895000
2017-03-22722.00732.00712.00713.00186000133858000
2017-03-21727.00737.00722.00736.00189000138481000
2017-03-17732.00732.00725.00731.00145000105710000
2017-03-16733.00735.00727.00728.0010200074479000
2017-03-15742.00743.00731.00733.008400061775000
2017-03-14734.00747.00734.00744.0010400077253000
2017-03-13743.00746.00733.00734.0013300098124000
2017-03-10756.00757.00746.00753.00224000169001000
2017-03-09736.00746.00736.00743.008800065337000
2017-03-08745.00745.00726.00740.00183000134860000
2017-03-07747.00749.00743.00744.0010400077476000
2017-03-06754.00754.00739.00744.00212000158020000
2017-03-03765.00766.00751.00755.00148000111978000
2017-03-02777.00782.00762.00765.00209000160768000
2017-03-01758.00769.00754.00769.00351000267119000
2017-02-28760.00774.00758.00758.00190000144803000
2017-02-27768.00769.00753.00760.00144000109617000
2017-02-24776.00777.00768.00769.00165000127140000
2017-02-23783.00784.00767.00772.00146000112917000
2017-02-22782.00782.00772.00778.00232000180346000
2017-02-21783.00785.00775.00778.009900077318000
2017-02-20772.00790.00763.00783.00282000220437000
2017-02-17781.00781.00769.00772.00194000150095000
2017-02-16760.00788.00760.00786.00366000284789000
2017-02-15745.00758.00745.00758.00205000154769000
2017-02-14735.00751.00735.00742.00245000181922000
2017-02-13726.00742.00726.00739.00282000207515000
2017-02-10734.00734.00720.00726.00389000282676000
2017-02-09734.00743.00730.00733.00219000161309000
2017-02-08727.00743.00723.00734.00540000395961000
2017-02-07706.00732.00706.00723.00498000359636000
2017-02-06700.00723.00694.00706.00330000233844000
2017-02-03690.00707.00686.00692.00223000154843000
2017-02-02693.00695.00687.00687.0012100083387000
2017-02-01679.00696.00672.00695.00234000161005000
2017-01-31685.00694.00679.00680.00155000105881000
2017-01-30686.00699.00680.00694.0013700094786000
2017-01-27677.00692.00673.00686.00240000164073000
2017-01-26674.00679.00674.00676.009500064298000
2017-01-25677.00677.00671.00674.0010900073470000
2017-01-24677.00680.00665.00675.00155000104098000
2017-01-23667.00692.00661.00685.00335000228448000
2017-01-20675.00675.00663.00668.00200000133516000
2017-01-19677.00688.00670.00685.00229000156056000
2017-01-18662.00686.00659.00683.00268000181322000
2017-01-17669.00671.00655.00662.00159000105387000
2017-01-16699.00699.00661.00667.00228000153155000
2017-01-13700.00704.00691.00702.00147000102593000
2017-01-12695.00709.00688.00705.00277000193814000
2017-01-11693.00699.00682.00696.00187000129657000
2017-01-10685.00700.00675.00699.00231000159498000
2017-01-06688.00688.00678.00685.0010500071734000
2017-01-05695.00696.00685.00693.00190000131309000
2017-01-04668.00695.00668.00695.00205000141190000
2016-12-30668.00669.00661.00669.007100047327000
2016-12-29671.00674.00660.00664.00173000114994000
2016-12-28664.00681.00661.00681.00168000113617000
2016-12-27650.00664.00650.00658.006000039562000
2016-12-26664.00664.00654.00655.005700037454000
2016-12-22671.00671.00661.00664.0010200067889000
2016-12-21671.00679.00669.00674.0012500084227000
2016-12-20667.00671.00662.00671.00162000107997000
2016-12-19670.00676.00660.00667.00161000107294000
2016-12-16691.00691.00678.00680.00195000133232000
2016-12-15678.00689.00678.00684.00186000127140000
2016-12-14688.00688.00657.00673.00376000252383000
2016-12-13686.00689.00675.00688.00236000161474000
2016-12-12696.00696.00679.00686.00195000133974000
2016-12-09696.00699.00682.00698.00238000165186000
2016-12-08699.00703.00689.00703.00207000144459000
2016-12-07682.00695.00682.00692.00280000192887000
2016-12-06677.00687.00673.00682.00220000149866000
2016-12-05675.00676.00666.00674.00232000155693000
2016-12-02673.00685.00671.00684.00197000133720000
2016-12-01675.00681.00672.00677.00233000157691000
2016-11-30658.00671.00649.00671.00213000141019000
2016-11-29640.00657.00640.00656.00180000117543000
2016-11-28640.00650.00640.00650.00174000112691000
2016-11-25633.00645.00633.00641.0015400098271000
2016-11-24645.00645.00635.00642.0013200084561000
2016-11-22646.00647.00640.00643.0014900095884000
2016-11-21647.00648.00642.00645.008400054155000
2016-11-18644.00647.00642.00646.0010100065149000
2016-11-17635.00642.00632.00640.0013100083406000
2016-11-16629.00634.00625.00634.00160000100944000
2016-11-15615.00631.00615.00629.00191000119204000
2016-11-14610.00623.00610.00616.00178000109756000
2016-11-11608.00615.00607.00610.0012000073271000
2016-11-10608.00613.00600.00608.0011700071144000
2016-11-09593.00608.00565.00581.00273000160282000
2016-11-08610.00610.00586.00595.0015900094882000
2016-11-07593.00613.00593.00610.00255000153788000
2016-11-04575.00590.00575.00587.0016900098333000
2016-11-02571.00588.00565.00577.0012000069072000
2016-11-01582.00582.00572.00580.005700032956000
2016-10-31576.00583.00573.00582.0012200070554000
2016-10-28572.00575.00567.00575.0012100069303000
2016-10-27569.00572.00566.00572.006400036466000
2016-10-26571.00571.00565.00569.008900050517000
2016-10-25569.00574.00562.00573.0013000074016000
2016-10-24561.00566.00556.00566.005100028669000
2016-10-21566.00566.00559.00561.006500036484000
2016-10-20564.00566.00563.00566.007600042936000
2016-10-19564.00566.00560.00566.005900033283000
2016-10-18566.00572.00563.00567.008500048056000
2016-10-17555.00572.00555.00570.009300052641000
2016-10-14557.00559.00553.00558.006800037840000
2016-10-13560.00560.00552.00557.006500036141000
2016-10-12554.00560.00550.00558.0010400057857000
2016-10-11563.00566.00561.00563.005500031005000
2016-10-07563.00566.00558.00565.008400047233000
2016-10-06560.00569.00560.00564.009300052492000
2016-10-05565.00565.00557.00560.0013300074516000
2016-10-04555.00562.00555.00562.0011100062107000
2016-10-03560.00560.00551.00555.007900043774000
2016-09-30561.00562.00546.00550.0015400085060000
2016-09-29555.00571.00555.00571.0017100096450000
2016-09-28549.00560.00545.00557.0013800076205000
2016-09-27541.00558.00531.00558.00263000143801000
2016-09-26528.00544.00525.00541.00322000172235000
2016-09-23529.00529.00520.00529.0011600060969000
2016-09-21514.00526.00510.00525.0014000072644000
2016-09-20519.00524.00511.00515.0013200068325000
2016-09-16506.00522.00505.00522.009900051259000
2016-09-15505.00506.00500.00502.0011100055763000
2016-09-14510.00511.00504.00505.009000045656000
2016-09-13517.00517.00508.00513.008600044053000
2016-09-12513.00517.00507.00517.0010200052247000
2016-09-09517.00525.00517.00518.0011600060324000
2016-09-08521.00524.00519.00522.006500033942000
2016-09-07507.00531.00507.00524.0014000072970000
2016-09-06512.00520.00511.00517.009900051165000
2016-09-05500.00520.00500.00514.0017200088121000
2016-09-02493.00500.00492.00497.0012400061606000
2016-09-01498.00500.00496.00496.005900029366000
2016-08-31493.00499.00493.00498.007300036308000
2016-08-30495.00499.00491.00496.008700043164000
2016-08-29493.00499.00493.00496.009900049249000
2016-08-26489.00489.00481.00486.0011700056740000
2016-08-25491.00492.00488.00489.004300021086000
2016-08-24490.00494.00490.00491.004100020205000
2016-08-23486.00495.00485.00490.008600042038000
2016-08-22480.00497.00480.00490.008700042681000
2016-08-19473.00487.00471.00481.0011800056525000
2016-08-18465.00470.00465.00465.008800041065000
2016-08-17471.00478.00465.00470.0011300053100000
2016-08-16492.00492.00474.00476.007700037139000
2016-08-15497.00497.00490.00492.002700013346000

   ※ 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