[8064 東証1部] 金 商 日足 時系列データ

[8064 東証1部] 金 商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-13435.00440.00435.00440.00110004812000
2008-03-12439.00439.00439.00439.00100004390000
2008-03-11439.00439.00439.00439.001000439000
2008-03-10438.00440.00438.00440.00200008791000
2008-03-07438.00438.00438.00438.002000876000
2008-03-06440.00440.00440.00440.00500220000
2008-03-05438.00440.00438.00440.003350014739000
2008-03-04436.00436.00436.00436.0025001090000
2008-03-03440.00440.00436.00436.00105004616000
2008-02-29440.00440.00440.00440.0075003300000
2008-02-28440.00440.00440.00440.003650016060000
2008-02-27440.00440.00440.00440.0065002860000
2008-02-26438.00440.00438.00440.005750025259500
2008-02-25438.00439.00438.00438.005150022603500
2008-02-22437.00438.00437.00438.002400010511000
2008-02-21437.00438.00437.00438.00195008536500
2008-02-20437.00438.00437.00437.0030001312000
2008-02-19437.00439.00437.00437.004750020819000
2008-02-18437.00439.00437.00437.003250014206500
2008-02-15431.00431.00431.00431.00100004310000
2008-02-14432.00432.00431.00431.0045001940000
2008-02-13431.00431.00430.00431.004850020881000
2008-02-1200
2008-02-08431.00431.00431.00431.00500215500
2008-02-07431.00431.00431.00431.001500646500
2008-02-06435.00439.00435.00439.0030001313000
2008-02-05431.00432.00430.00432.0090003880500
2008-02-04431.00431.00431.00431.0035001508500
2008-02-01431.00434.00431.00434.001500648000
2008-01-31431.00433.00430.00431.004900021129000
2008-01-30435.00435.00430.00430.0070003019000
2008-01-29435.00435.00431.00432.00100004318000
2008-01-28432.00439.00432.00439.00105004597500
2008-01-25432.00437.00432.00432.0030001298500
2008-01-24431.00432.00431.00431.0045001940000
2008-01-23439.00439.00431.00431.0035001525500
2008-01-22430.00439.00430.00430.003500015276500
2008-01-21429.00430.00429.00429.0065002789500
2008-01-18431.00434.00430.00431.0055002371500
2008-01-17431.00435.00428.00435.003300014165000
2008-01-16428.00430.00428.00428.00185007928500
2008-01-15428.00430.00428.00428.003150013517500
2008-01-11427.00431.00427.00431.003700015848000
2008-01-10427.00428.00427.00427.004500019215500
2008-01-09427.00430.00427.00430.002900012399500
2008-01-08428.00429.00427.00428.002450010485000
2008-01-07437.00440.00434.00440.003600015679500
2008-01-04436.00437.00436.00436.00205008944500
2007-12-28440.00441.00438.00440.00160007027000
2007-12-27438.00439.00438.00439.003800016667500
2007-12-26438.00439.00438.00439.004200018418000
2007-12-25438.00439.00438.00438.003200014031000
2007-12-21438.00439.00438.00438.003500015352000
2007-12-20438.00439.00438.00439.005100022371000
2007-12-19438.00439.00438.00438.0013350058487000
2007-12-18437.00439.00437.00438.0012300053906000
2007-12-17437.00439.00437.00438.006600028895000
2007-12-14438.00438.00437.00438.0016850073712500
2007-12-13438.00438.00437.00437.002550011161000
2007-12-12437.00439.00437.00437.007450032646500
2007-12-11437.00439.00437.00438.004400019272500
2007-12-10437.00438.00437.00437.004350019046000
2007-12-07438.00439.00437.00439.0013550059356500
2007-12-06438.00439.00437.00438.007600033271500
2007-12-05438.00439.00437.00438.003950017286000
2007-12-04437.00439.00437.00438.0011500050354000
2007-12-03437.00438.00437.00438.0014600063881500
2007-11-30436.00438.00436.00438.0013700059853000
2007-11-29436.00437.00436.00436.00514500224685500
2007-11-28436.00437.00436.00436.00288500125790000
2007-11-27436.00437.00436.00436.00297500129717500
2007-11-26436.00437.00436.00436.00357000155768000
2007-11-22436.00437.00436.00437.00796500347646000
2007-11-21436.00437.00436.00436.00651000283989000
2007-11-20435.00437.00435.00436.0030230001317252000
2007-11-1900
2007-11-16348.00348.00335.00341.003750012808500
2007-11-15340.00355.00338.00350.009200031870000
2007-11-14322.00336.00322.00335.005700018625000
2007-11-13321.00326.00319.00319.003400010935000
2007-11-12329.00329.00319.00324.004800015485500
2007-11-09326.00341.00324.00324.00275009099500
2007-11-08331.00350.00329.00333.004950016705500
2007-11-07340.00340.00325.00326.00225007480000
2007-11-06333.00334.00332.00333.00100003331000
2007-11-05342.00342.00329.00335.00245008230500
2007-11-02341.00346.00340.00341.003000010286500
2007-11-01351.00351.00345.00346.003250011336500
2007-10-31359.00365.00343.00351.004850017148000
2007-10-30349.00360.00349.00360.002900010295000
2007-10-29353.00353.00343.00349.004700016328500
2007-10-26346.00351.00345.00351.0090003134000
2007-10-25355.00355.00348.00348.00100003501000
2007-10-24351.00351.00343.00348.00200006962000
2007-10-23350.00355.00348.00348.00100003512000
2007-10-22343.00349.00335.00349.003100010673500
2007-10-19352.00363.00351.00363.00195006903500
2007-10-18344.00357.00344.00357.00105003696000
2007-10-17345.00349.00343.00349.00150005181500
2007-10-16350.00352.00346.00351.00210007354000
2007-10-15358.00358.00352.00353.00135004794000
2007-10-12360.00360.00351.00355.002900010273500
2007-10-11356.00364.00355.00361.00215007725000
2007-10-10367.00368.00361.00361.00155005628000
2007-10-09365.00367.00364.00367.00120004388500
2007-10-05365.00370.00361.00364.00110003995500
2007-10-04364.00364.00364.00364.0050001820000
2007-10-03360.00369.00358.00368.002900010540500
2007-10-02337.00357.00337.00355.004250014795500
2007-10-01347.00347.00337.00337.0070002391000
2007-09-28349.00349.00338.00342.0055001878500
2007-09-27338.00348.00335.00347.002950010122500
2007-09-26334.00338.00329.00329.0080002667500
2007-09-25336.00336.00326.00334.00200006615500
2007-09-21325.00326.00315.00326.00160005189000
2007-09-20324.00326.00315.00326.00135004363000
2007-09-19317.00324.00310.00319.004900015729500
2007-09-18320.00320.00307.00307.003300010352000
2007-09-14317.00317.00310.00310.005200016383500
2007-09-13323.00323.00310.00313.007850024619000
2007-09-12324.00330.00324.00324.00170005533000
2007-09-11323.00330.00322.00328.00205006694500
2007-09-10329.00329.00322.00326.005900019204500
2007-09-07334.00337.00329.00331.0070002323000
2007-09-06332.00334.00325.00333.003450011345500
2007-09-05342.00345.00338.00339.003350011477000
2007-09-04341.00344.00338.00340.00120004095500
2007-09-03342.00346.00342.00343.00115003953500
2007-08-31336.00345.00333.00345.00215007259500
2007-08-30336.00336.00333.00335.00175005861000
2007-08-29337.00337.00327.00335.004350014415500
2007-08-28346.00346.00341.00341.00145004990500
2007-08-27347.00347.00345.00345.00145005023000
2007-08-24343.00346.00339.00346.004350014881500
2007-08-23337.00349.00337.00349.007100024293500
2007-08-22340.00342.00335.00342.003550012049000
2007-08-21354.00354.00345.00345.003350011707500
2007-08-20350.00359.00345.00353.005500019311500
2007-08-17360.00361.00344.00349.006450022875500
2007-08-16361.00364.00356.00361.003450012378000
2007-08-15370.00374.00367.00370.00250009278000
2007-08-14380.00387.00379.00379.002700010290000
2007-08-13385.00386.00381.00385.004650017863000
2007-08-10383.00387.00357.00380.0023000084086000
2007-08-09390.00393.00383.00393.004050015764500
2007-08-08391.00391.00382.00388.005500021305000
2007-08-07399.00399.00389.00396.005500021697000
2007-08-06395.00399.00391.00396.0010800042675500
2007-08-03404.00404.00397.00399.005250021012500
2007-08-02403.00406.00392.00397.007550030142500
2007-08-01407.00407.00393.00394.0010600042535000
2007-07-31403.00410.00395.00402.0018300073711500
2007-07-30385.00398.00383.00397.004700018242000
2007-07-27381.00390.00379.00390.002750010548000
2007-07-26391.00392.00386.00386.004150016140000
2007-07-25389.00395.00389.00395.00160006261000
2007-07-24394.00401.00391.00394.00225008866000
2007-07-23396.00399.00390.00392.003150012411000
2007-07-20405.00405.00398.00398.005350021480000
2007-07-19414.00414.00400.00405.007900032237500
2007-07-18395.00440.00394.00413.00645000268125500
2007-07-17392.00392.00385.00392.004200016341000
2007-07-13387.00392.00384.00388.007350028501500
2007-07-12386.00390.00386.00387.003050011818500
2007-07-11385.00388.00384.00386.003850014858500
2007-07-10391.00393.00387.00390.003550013838000
2007-07-09394.00397.00387.00391.005950023269000
2007-07-06395.00396.00390.00392.003250012741000
2007-07-05393.00394.00389.00394.00210008219000
2007-07-04393.00394.00387.00393.003200012525000
2007-07-03395.00396.00389.00393.003300012991000
2007-07-02387.00397.00387.00388.00180007033000
2007-06-29392.00396.00382.00387.003700014255000
2007-06-28389.00390.00386.00390.0090003497000
2007-06-27391.00393.00384.00385.003850014923500
2007-06-26398.00398.00390.00395.00160006257000
2007-06-25402.00402.00393.00393.003050012157000
2007-06-22395.00402.00395.00402.003250012947000
2007-06-21393.00395.00391.00392.00210008258500
2007-06-20394.00398.00391.00392.004050015928500
2007-06-19397.00399.00395.00396.00155006144500
2007-06-18403.00405.00394.00402.003150012607500
2007-06-15396.00398.00392.00398.004500017738500
2007-06-14402.00402.00391.00396.00150005921500
2007-06-13393.00393.00387.00392.00215008380500
2007-06-12405.00405.00397.00397.00165006588500
2007-06-11408.00409.00398.00406.006850027720000
2007-06-08412.00412.00405.00405.008000032712000
2007-06-07410.00416.00408.00415.0021300087735500
2007-06-06392.00414.00392.00409.0019800080800000
2007-06-05392.00395.00390.00395.007250028409500
2007-06-04383.00392.00383.00392.007750030076000
2007-06-01375.00381.00375.00381.004800018134500
2007-05-31372.00375.00372.00375.00200007478500
2007-05-30375.00376.00371.00373.004850018074500
2007-05-29371.00379.00370.00372.005800021596000
2007-05-28383.00384.00365.00371.00281000104590000
2007-05-25383.00388.00382.00388.00190007284500
2007-05-24387.00388.00381.00388.002650010181000
2007-05-23391.00394.00388.00388.00140005472500
2007-05-22396.00396.00390.00390.003100012172500
2007-05-21393.00397.00388.00394.0012000046798000
2007-05-18392.00398.00390.00398.004800018837500
2007-05-17407.00407.00402.00402.00155006266000
2007-05-16398.00407.00394.00407.002750010976500
2007-05-15401.00401.00396.00398.00200007961500
2007-05-14396.00400.00395.00396.00180007142000
2007-05-11397.00405.00396.00396.003000011977500
2007-05-10397.00398.00390.00397.002950011581500
2007-05-09397.00400.00396.00397.00170006757500
2007-05-08402.00402.00398.00402.00120004810500
2007-05-07400.00403.00399.00402.003350013428500
2007-05-02393.00396.00391.00396.00235009266500
2007-05-01395.00395.00387.00391.00225008847500
2007-04-27385.00395.00384.00395.002950011484000
2007-04-26371.00382.00371.00382.004450016681500
2007-04-25378.00379.00373.00376.00180006786000
2007-04-24370.00378.00370.00378.0085003197000
2007-04-23376.00378.00371.00371.006150023000000
2007-04-20382.00383.00376.00379.004300016321500
2007-04-19391.00391.00381.00384.004000015417000
2007-04-18396.00396.00381.00391.00268000103827000
2007-04-17396.00396.00391.00392.00225008841000
2007-04-16398.00404.00396.00396.003700014775500
2007-04-13411.00411.00403.00403.003050012412000
2007-04-12406.00412.00406.00406.00105004289500
2007-04-11407.00413.00405.00413.009450038578000
2007-04-10407.00407.00403.00405.00110004466000
2007-04-09407.00407.00400.00405.00195007877000
2007-04-06407.00407.00400.00403.00135005447000
2007-04-05408.00413.00407.00408.00220008995500
2007-04-04411.00412.00408.00409.00125005129000
2007-04-03405.00409.00405.00408.003250013219500
2007-04-02414.00415.00406.00407.005650023192000
2007-03-30419.00420.00410.00420.002400010019000
2007-03-29415.00416.00409.00414.00185007634500
2007-03-28418.00423.00415.00418.005150021601500
2007-03-27427.00427.00420.00421.00115004855000
2007-03-26431.00431.00427.00427.003450014835500
2007-03-23429.00430.00422.00426.003500014855000
2007-03-22429.00433.00427.00431.007450032102000
2007-03-20430.00430.00426.00429.00125005358500
2007-03-19428.00430.00423.00428.009400040206000
2007-03-16422.00433.00422.00427.00259500110422000
2007-03-15410.00420.00408.00419.008750036114000
2007-03-14417.00420.00406.00409.004800019823500
2007-03-13431.00432.00426.00427.0011500049224500
2007-03-12430.00431.00426.00430.003950016939000
2007-03-09421.00424.00419.00424.004800020249000
2007-03-08421.00421.00414.00419.003450014343500

   ※ 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。 

Twitter