[8077 東証1部] 小林産業 日足 時系列データ

[8077 東証1部] 小林産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28277.00280.00275.00278.00232006430300
2017-04-27276.00279.00273.00277.00238006570000
2017-04-26272.00275.00271.00275.005340014548200
2017-04-25273.00276.00273.00274.004640012733000
2017-04-24272.00276.00272.00274.00270007401300
2017-04-21272.00273.00271.00273.00125003403100
2017-04-20272.00275.00272.00274.00138003778300
2017-04-19268.00277.00268.00274.00203005546200
2017-04-18270.00273.00270.00271.0078002121600
2017-04-17269.00271.00266.00269.00240006457200
2017-04-14269.00271.00269.00270.00176004747400
2017-04-13270.00271.00269.00270.00160004319100
2017-04-12272.00272.00270.00270.00121003274200
2017-04-11275.00275.00271.00272.00197005386300
2017-04-10270.00275.00270.00272.00106002881500
2017-04-07275.00275.00271.00272.00147004006500
2017-04-06275.00277.00269.00270.00345009413200
2017-04-05276.00280.00276.00277.0090002500400
2017-04-04277.00285.00274.00276.004180011632700
2017-04-03280.00281.00274.00275.005360014817700
2017-03-31289.00289.00280.00281.00347009818900
2017-03-30282.00285.00282.00283.00163004612400
2017-03-29286.00286.00281.00283.00128003630200
2017-03-28279.00283.00279.00283.00290008180900
2017-03-27278.00279.00275.00277.00225006232000
2017-03-24277.00280.00277.00279.00137003819300
2017-03-23284.00286.00278.00278.00246006906800
2017-03-22283.00289.00283.00283.00296008418700
2017-03-21298.00298.00290.00291.00250007310500
2017-03-17300.00300.00288.00300.006530019373900
2017-03-16286.00300.00286.00300.003950011544200
2017-03-15281.00285.00281.00284.00270007634100
2017-03-14288.00290.00285.00285.00288008256300
2017-03-13292.00293.00285.00292.003880011226800
2017-03-10297.00299.00291.00297.005220015419100
2017-03-09310.00310.00291.00294.009060027301800
2017-03-08325.00325.00298.00309.0026710083767400
2017-03-07297.00310.00292.00310.0027180082426000
2017-03-06280.00298.00278.00297.0011050031987300
2017-03-03278.00279.00277.00279.00124003447200
2017-03-02277.00278.00276.00278.0063001746100
2017-03-01277.00277.00274.00276.0065001789300
2017-02-28276.00277.00275.00276.00143003949600
2017-02-27275.00276.00274.00275.00164004511700
2017-02-24275.00275.00273.00274.0064001753500
2017-02-23274.00275.00274.00275.0052001425600
2017-02-22276.00276.00274.00274.003400932900
2017-02-21277.00277.00273.00276.00127003498800
2017-02-20279.00279.00276.00277.0050001385100
2017-02-17277.00277.00275.00275.00103002839100
2017-02-16275.00275.00273.00274.00118003234000
2017-02-15278.00279.00276.00276.00124003439500
2017-02-14280.00280.00277.00278.0085002370400
2017-02-13280.00280.00275.00278.00205005689600
2017-02-10276.00282.00274.00279.00346009591400
2017-02-09270.00274.00270.00274.00206005611600
2017-02-08268.00270.00268.00270.0081002176400
2017-02-07264.00269.00264.00269.0057001525300
2017-02-06270.00270.00266.00268.00110002950900
2017-02-03266.00270.00262.00269.00307008172500
2017-02-02274.00275.00270.00270.00285007724300
2017-02-01271.00275.00269.00274.004260011579700
2017-01-31278.00280.00276.00276.006770018787000
2017-01-30287.00288.00277.00283.0024740069779800
2017-01-27262.00262.00259.00261.0098002552100
2017-01-26262.00262.00259.00261.0097002526800
2017-01-25264.00264.00260.00261.00103002705700
2017-01-24259.00259.00258.00259.0052001344600
2017-01-23261.00261.00257.00257.0065001681200
2017-01-20256.00262.00256.00261.00156004048200
2017-01-19259.00259.00257.00257.0084002166500
2017-01-18259.00259.00258.00258.0059001522500
2017-01-17259.00259.00256.00258.003200825500
2017-01-16254.00259.00254.00259.0049001256200
2017-01-13254.00257.00254.00256.00107002729500
2017-01-12257.00260.00256.00257.00130003339800
2017-01-11259.00263.00259.00260.00162004211400
2017-01-10262.00262.00260.00262.00100002616800
2017-01-06259.00262.00257.00262.00152003949700
2017-01-05261.00262.00261.00261.00109002851800
2017-01-04263.00264.00259.00263.00162004246500
2016-12-30263.00263.00257.00261.0061001584600
2016-12-29263.00263.00255.00260.00111002870700
2016-12-28260.00265.00259.00262.0084002202300
2016-12-27260.00262.00258.00262.00115002993200
2016-12-26260.00260.00254.00259.00200005152600
2016-12-22261.00261.00256.00258.00179004622700
2016-12-21264.00264.00261.00262.00204005335000
2016-12-20267.00267.00261.00263.00206005421600
2016-12-19263.00266.00260.00266.00183004822900
2016-12-16268.00269.00265.00266.00156004157200
2016-12-15263.00267.00263.00267.00172004556000
2016-12-14263.00264.00261.00263.00281007382700
2016-12-13262.00266.00260.00263.00199005239600
2016-12-12262.00262.00258.00261.004800012530700
2016-12-09263.00266.00261.00265.006500017101800
2016-12-08271.00273.00262.00267.006080016285400
2016-12-07276.00276.00270.00273.008920024359700
2016-12-06270.00277.00265.00270.0025590069345700
2016-12-05256.00257.00253.00255.0094002398900
2016-12-02252.00257.00251.00255.00114002892000
2016-12-01260.00260.00254.00256.0065001664600
2016-11-30252.00257.00252.00257.0091002313500
2016-11-29258.00258.00248.00252.00259006516700
2016-11-28259.00259.00255.00258.0087002244000
2016-11-25260.00260.00256.00258.00199005137600
2016-11-24260.00260.00256.00260.0091002360200
2016-11-22256.00260.00242.00258.00247006172200
2016-11-21258.00258.00256.00258.00103002656500
2016-11-18260.00260.00258.00258.00102002644900
2016-11-17255.00260.00255.00260.0084002153600
2016-11-16259.00259.00257.00259.0043001111900
2016-11-15259.00259.00257.00257.002400617900
2016-11-14258.00260.00256.00259.0060001551800
2016-11-11259.00260.00257.00258.00153003940900
2016-11-10254.00257.00249.00255.00138003499400
2016-11-09256.00256.00241.00247.00159003938900
2016-11-08257.00257.00252.00255.0071001804200
2016-11-07251.00256.00251.00254.00123003129200
2016-11-04252.00254.00240.00253.00190004720400
2016-11-02255.00260.00255.00258.00101002603500
2016-11-01260.00261.00258.00261.0057001482600
2016-10-31262.00262.00259.00260.0069001796200
2016-10-28260.00262.00259.00262.00270007060200
2016-10-27256.00265.00256.00258.00322008321300
2016-10-26259.00262.00259.00261.005940015425100
2016-10-25260.00260.00259.00260.00149003873400
2016-10-24259.00260.00258.00260.0048001246400
2016-10-21260.00260.00256.00259.0074001909800
2016-10-20258.00260.00256.00260.00109002821600
2016-10-19258.00259.00258.00259.0049001265300
2016-10-18258.00259.00256.00259.0064001650100
2016-10-17258.00258.00257.00257.002900747000
2016-10-14252.00258.00252.00258.0049001244200
2016-10-13259.00259.00257.00257.00160004139100
2016-10-12253.00256.00253.00255.0095002422200
2016-10-11254.00258.00252.00256.00158004026600
2016-10-07255.00255.00252.00254.0071001796500
2016-10-06254.00257.00254.00256.0080002047600
2016-10-05257.00258.00257.00258.0074001905900
2016-10-04254.00258.00254.00257.00179004583600
2016-10-03260.00260.00258.00259.002900751100
2016-09-30259.00260.00254.00255.0069001777300
2016-09-29260.00260.00259.00260.0079002049500
2016-09-28260.00260.00258.00258.00130003372900
2016-09-27255.00260.00255.00260.00259006703600
2016-09-26259.00259.00255.00259.00151003904100
2016-09-23256.00257.00254.00257.00230005889100
2016-09-21252.00256.00252.00256.00106002703100
2016-09-20246.00255.00246.00253.0083002092200
2016-09-16255.00255.00251.00252.0044001110600
2016-09-15254.00255.00253.00254.0047001195200
2016-09-14254.00256.00252.00254.0082002085800
2016-09-13255.00255.00239.00255.00380009580600
2016-09-12246.00254.00246.00254.0041001028600
2016-09-09249.00255.00249.00255.00130003253600
2016-09-08256.00256.00254.00255.0063001609900
2016-09-07256.00256.00251.00255.0086002186700
2016-09-06254.00256.00250.00256.0060001514100
2016-09-05252.00255.00252.00253.003900986800
2016-09-02251.00253.00238.00252.0087002156500
2016-09-01249.00252.00249.00252.003300827700
2016-08-31250.00252.00250.00252.002400602700
2016-08-30249.00250.00246.00250.0056001395000
2016-08-29249.00249.00245.00249.0043001065300
2016-08-26252.00253.00240.00246.00193004705000
2016-08-25252.00252.00240.00252.00185004612300
2016-08-24247.00250.00247.00248.0047001165300
2016-08-23244.00247.00244.00246.003900960500
2016-08-22238.00250.00238.00249.0079001942500
2016-08-19236.00239.00235.00238.0083001963600
2016-08-18239.00239.00234.00237.00218005156900
2016-08-17240.00242.00239.00241.00186004469800
2016-08-16247.00248.00240.00240.00113002750000
2016-08-15251.00251.00248.00248.002500623000
2016-08-12255.00255.00252.00253.00113002870300
2016-08-10250.00255.00246.00255.00115002884600
2016-08-09252.00253.00250.00251.003000755400
2016-08-08252.00253.00250.00253.0071001786800
2016-08-05255.00255.00247.00251.00238005965500
2016-08-04246.00256.00246.00256.006450016139600
2016-08-03238.00246.00234.00245.005090012185800
2016-08-02236.00240.00235.00238.00376008938500
2016-08-01225.00239.00222.00238.00294006832500
2016-07-29225.00225.00215.00224.00372008188000
2016-07-28225.00230.00224.00224.008960020198200
2016-07-27229.00229.00224.00225.00224005077500
2016-07-26239.00239.00225.00226.004520010381200
2016-07-25251.00251.00241.00242.00244005972500
2016-07-22250.00252.00243.00249.00338008432000
2016-07-21257.00257.00250.00252.00226005687500
2016-07-20254.00258.00250.00258.00170004300800
2016-07-19250.00256.00249.00256.00175004406800
2016-07-15255.00255.00250.00253.00165004174600
2016-07-14251.00254.00249.00250.00248006209500
2016-07-13253.00258.00249.00256.00206005214500
2016-07-12246.00251.00240.00250.00398009884800
2016-07-11254.00259.00248.00250.00310007827100
2016-07-08258.00258.00248.00254.004720011911100
2016-07-07263.00263.00252.00260.009960025769000
2016-07-06247.00264.00231.00263.008990023007200
2016-07-05245.00259.00241.00247.0014350036424200
2016-07-04233.00242.00222.00241.006660015492800
2016-07-01242.00242.00235.00235.00102002421400
2016-06-30249.00250.00240.00240.00269006599000
2016-06-29245.00256.00244.00246.006140015319800
2016-06-28221.00247.00221.00243.00303007135200
2016-06-27245.00250.00218.00229.005610013215400
2016-06-24255.00255.00204.00241.0010410024925100
2016-06-23251.00254.00238.00252.008790021735600
2016-06-22255.00256.00251.00255.005800014725100
2016-06-21250.00257.00250.00257.008550021713800
2016-06-20259.00260.00250.00257.0020030051423900
2016-06-17229.00239.00221.00239.0012300028668700
2016-06-16226.00229.00223.00228.00276006244000
2016-06-15221.00230.00218.00226.00434009781600
2016-06-14214.00222.00212.00220.00365007970400
2016-06-13214.00230.00214.00224.00290006398800
2016-06-10230.00230.00227.00230.00348007978200
2016-06-09227.00231.00226.00229.00363008298100
2016-06-08223.00227.00223.00227.004680010480400
2016-06-07220.00221.00217.00221.00136002987600
2016-06-06219.00222.00218.00219.00387008513400
2016-06-03220.00220.00218.00220.00135002964200
2016-06-02220.00221.00219.00220.00233005119000
2016-06-01220.00222.00220.00220.00192004226700
2016-05-31221.00222.00219.00220.00212004680600
2016-05-30219.00222.00218.00222.00249005467300
2016-05-27220.00220.00217.00218.00141003093700
2016-05-26219.00220.00215.00219.00204004448300
2016-05-25213.00214.00211.00213.00122002598900
2016-05-24212.00213.00207.00210.00164003450100
2016-05-23218.00218.00211.00211.005370011616600
2016-05-20212.00222.00210.00221.00442009573200
2016-05-19221.00223.00215.00215.0010420022913000
2016-05-18212.00224.00210.00224.008640018818800
2016-05-17205.00213.00205.00210.006680014000600
2016-05-16200.00205.00199.00205.006930014027500
2016-05-13195.00199.00194.00197.007320014446100
2016-05-12193.00197.00191.00195.005900011487300
2016-05-11186.00193.00186.00191.005810011061000
2016-05-10185.00186.00184.00186.00142002629800
2016-05-09184.00184.00182.00182.0085001557200
2016-05-06182.00184.00181.00183.00459008364900
2016-05-02183.00185.00180.00181.006630012116000
2016-04-28185.00186.00183.00183.00362006665500
2016-04-27185.00185.00182.00183.00468008592400
2016-04-26182.00187.00182.00182.0012520022925100
2016-04-25191.00192.00189.00191.007750014783100
2016-04-22189.00189.00187.00188.00247004656800

   ※ 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