[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 
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
2016-08-12504.00507.00493.00497.0012800063608000
2016-08-10481.00508.00474.00503.00253000124588000
2016-08-09472.00493.00472.00486.0012300059641000
2016-08-08474.00476.00470.00474.004200019842000
2016-08-05471.00474.00462.00464.008800041135000
2016-08-04468.00475.00462.00471.006800031850000
2016-08-03460.00467.00459.00460.008100037388000
2016-08-02478.00484.00463.00464.0015400072954000
2016-08-01492.00492.00477.00480.0010400050137000
2016-07-29486.00494.00476.00493.006700032631000
2016-07-28487.00488.00482.00486.007300035457000
2016-07-27481.00488.00479.00487.0010000048377000
2016-07-26489.00492.00477.00481.0010900052628000
2016-07-25479.00489.00478.00486.008300040119000
2016-07-22473.00486.00471.00481.008400040072000
2016-07-21484.00488.00478.00480.005000024101000
2016-07-20486.00491.00480.00484.005900028638000
2016-07-19482.00495.00474.00493.0010600051617000
2016-07-15483.00491.00482.00489.0014000068201000
2016-07-14473.00493.00470.00486.0012800061954000
2016-07-13476.00481.00471.00474.0012900061405000
2016-07-12459.00471.00457.00466.0010900050698000
2016-07-11443.00461.00441.00459.0014400065250000
2016-07-08438.00438.00425.00427.006600028486000
2016-07-07438.00443.00432.00432.005200022757000
2016-07-06446.00446.00431.00437.0010100044137000
2016-07-05453.00453.00443.00446.007700034635000
2016-07-04451.00453.00444.00453.009000040408000
2016-07-01448.00448.00443.00445.006600029401000
2016-06-30453.00458.00439.00441.009800043740000
2016-06-29446.00453.00439.00451.0010500046919000
2016-06-28435.00442.00428.00435.008100035223000
2016-06-27438.00442.00426.00435.0016900073326000
2016-06-24465.00470.00422.00430.00244000108542000
2016-06-23445.00457.00444.00457.0012300055397000
2016-06-22463.00465.00442.00446.0018100081468000
2016-06-21466.00483.00460.00466.0014000065129000
2016-06-20468.00479.00468.00474.005800027515000
2016-06-17468.00474.00453.00460.0015000069251000
2016-06-16478.00480.00457.00458.009600044643000
2016-06-15477.00487.00474.00481.0010600051064000
2016-06-14491.00493.00481.00483.007400035995000
2016-06-13493.00498.00490.00491.0010700052843000
2016-06-10509.00509.00500.00505.0014100071382000
2016-06-09508.00514.00505.00510.009200046755000
2016-06-08521.00521.00497.00515.0012700064717000
2016-06-07528.00528.00519.00523.003300017287000
2016-06-06525.00529.00516.00527.007800040988000
2016-06-03527.00530.00525.00527.005100026905000
2016-06-02515.00534.00515.00520.008900046849000
2016-06-01530.00535.00516.00522.0010700056435000
2016-05-31533.00539.00530.00539.0012100064651000
2016-05-30532.00537.00525.00526.0011500060989000
2016-05-27535.00535.00520.00534.004900025973000
2016-05-26535.00539.00525.00535.007000037476000
2016-05-25535.00535.00527.00532.003500018620000
2016-05-24532.00534.00526.00527.007500039779000
2016-05-23534.00534.00524.00533.003900020685000
2016-05-20523.00536.00520.00534.009200048866000
2016-05-19530.00531.00523.00528.003800020029000
2016-05-18522.00530.00519.00530.007700040429000
2016-05-17509.00523.00506.00522.0012200063051000
2016-05-16501.00518.00501.00514.009800050366000
2016-05-13507.00509.00497.00506.007700038890000
2016-05-12496.00514.00494.00510.0011100056084000
2016-05-11508.00515.00501.00508.0011100056228000
2016-05-10474.00497.00474.00495.0010500051361000
2016-05-09479.00490.00477.00477.006700032247000
2016-05-06480.00484.00469.00472.0010400049497000
2016-05-02482.00492.00480.00483.008100039132000
2016-04-28509.00524.00498.00498.0010000051064000
2016-04-27508.00514.00507.00508.005400027493000
2016-04-26501.00515.00501.00513.009300047483000
2016-04-25505.00520.00493.00502.0013400067998000
2016-04-22505.00508.00497.00507.007700038782000
2016-04-21497.00505.00494.00505.008600043042000
2016-04-20499.00499.00491.00494.005900029172000
2016-04-19488.00495.00474.00495.0010500051269000
2016-04-18476.00481.00471.00475.004500021451000
2016-04-15496.00498.00488.00492.006400031607000
2016-04-14486.00496.00481.00496.008100039737000
2016-04-13471.00481.00471.00479.004800022916000
2016-04-12470.00482.00466.00474.0012100057315000
2016-04-11462.00468.00456.00462.006900031845000
2016-04-08458.00474.00454.00468.0013600063226000
2016-04-07465.00484.00465.00470.008900041896000
2016-04-06467.00469.00459.00460.008800040623000
2016-04-05490.00490.00460.00463.0011200053066000
2016-04-04477.00495.00477.00486.0011400055345000
2016-04-01493.00493.00470.00471.0014600069492000
2016-03-31495.00499.00491.00493.006900034139000
2016-03-30498.00499.00493.00494.008200040620000
2016-03-29495.00495.00484.00492.009700047461000
2016-03-28504.00504.00494.00500.0013400066668000
2016-03-25502.00502.00492.00495.0010200050582000
2016-03-24498.00505.00493.00494.0014200070581000
2016-03-23524.00525.00501.00504.00222000113320000
2016-03-22525.00530.00517.00521.0015300079948000
2016-03-18510.00520.00509.00517.0016600085349000
2016-03-17504.00519.00497.00505.0015000076183000
2016-03-16514.00517.00504.00504.0010000050884000
2016-03-15519.00524.00513.00522.0012700065942000
2016-03-14514.00521.00514.00517.005200026927000
2016-03-11497.00516.00497.00514.00202000102000000
2016-03-10505.00516.00502.00509.0015500078951000
2016-03-09496.00499.00493.00497.009600047571000
2016-03-08500.00505.00491.00501.0016800083501000
2016-03-07501.00510.00493.00500.0011600058162000
2016-03-04477.00494.00477.00493.0012500061102000
2016-03-03484.00489.00480.00483.009100043990000
2016-03-02470.00487.00470.00484.0012700061194000
2016-03-01465.00469.00457.00464.0014900069044000
2016-02-29462.00468.00458.00458.007900036624000
2016-02-26460.00468.00458.00465.0015900073975000
2016-02-25435.00463.00435.00458.00234000106036000
2016-02-24454.00458.00434.00435.00258000114421000
2016-02-23452.00467.00452.00465.0017200079208000
2016-02-22447.00460.00447.00456.007500034048000
2016-02-19467.00467.00446.00454.006800030815000
2016-02-18463.00470.00462.00468.0011900055595000
2016-02-17462.00468.00450.00455.0016600076145000
2016-02-16453.00467.00450.00459.00269000123923000
2016-02-15427.00451.00426.00446.00227000100236000
2016-02-12423.00430.00410.00411.0021300089322000
2016-02-10474.00474.00437.00444.0014400064542000
2016-02-09480.00480.00464.00466.0017300081259000
2016-02-08492.00499.00478.00485.00309000150614000
2016-02-05509.00509.00487.00502.00217000108675000
2016-02-04525.00529.00509.00512.009600049507000
2016-02-03529.00534.00524.00525.0015200080321000
2016-02-02540.00543.00536.00540.0013700073976000
2016-02-01526.00541.00526.00540.00196000105327000
2016-01-29521.00538.00511.00530.00198000104653000
2016-01-28522.00530.00522.00527.009700051035000
2016-01-27507.00520.00506.00518.0012000061883000
2016-01-26494.00503.00489.00492.0015900078850000
2016-01-25496.00508.00491.00503.0016100080510000
2016-01-22482.00497.00482.00496.0014800072320000
2016-01-21482.00496.00480.00480.0013000063296000
2016-01-20500.00502.00486.00487.0013700067121000
2016-01-19485.00512.00483.00506.0017500087165000
2016-01-18483.00486.00481.00482.0011600055995000
2016-01-15503.00513.00498.00499.009700048914000
2016-01-14504.00506.00493.00503.0012200060985000
2016-01-13501.00512.00501.00511.0010700054333000
2016-01-12513.00514.00490.00494.00208000104281000
2016-01-08516.00527.00515.00520.0013900072321000
2016-01-07534.00534.00523.00525.0010000052639000
2016-01-06538.00540.00531.00531.0010400055466000
2016-01-05542.00542.00532.00535.0016000085849000
2016-01-04532.00543.00532.00539.008100043632000
2015-12-30533.00544.00533.00541.0014200076732000
2015-12-29522.00534.00522.00532.0010200054015000
2015-12-28522.00531.00520.00528.008000042195000
2015-12-25518.00525.00517.00520.009900051395000
2015-12-24531.00531.00517.00522.009100047688000
2015-12-22520.00535.00520.00533.0013300070416000
2015-12-21520.00522.00513.00520.0010800056007000
2015-12-18543.00543.00530.00530.00192000102758000
2015-12-17534.00545.00533.00541.00388000209492000
2015-12-16530.00533.00527.00529.00190000100538000
2015-12-15528.00536.00528.00529.00219000116098000
2015-12-14528.00533.00528.00532.0014700077954000
2015-12-11530.00534.00525.00532.0016400087017000
2015-12-10526.00528.00523.00525.0015700082585000
2015-12-09523.00525.00520.00525.0011400059630000
2015-12-08523.00527.00516.00523.0014900077608000
2015-12-07538.00538.00522.00524.00215000113465000
2015-12-04534.00536.00525.00528.0015300081124000
2015-12-03522.00538.00522.00538.00335000177948000
2015-12-02524.00525.00516.00519.0012600065352000
2015-12-01521.00525.00521.00524.0017300090448000
2015-11-30520.00521.00515.00517.0013500069992000
2015-11-27524.00525.00518.00518.0012200063513000
2015-11-26520.00525.00520.00521.008500044351000

   ※ 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