[8093 東証1部] 極東貿易 日足 時系列データ

[8093 東証1部] 極東貿易 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05225.00227.00224.00225.0013800031074000
2016-12-02225.00226.00222.00225.0026100058563000
2016-12-01226.00229.00225.00227.0018300041564000
2016-11-30228.00228.00222.00225.0023300052507000
2016-11-29229.00229.00225.00228.0015700035542000
2016-11-28228.00231.00226.00229.0019500044405000
2016-11-25231.00235.00229.00230.0032900076064000
2016-11-24229.00231.00227.00231.0018600042638000
2016-11-22230.00230.00225.00228.0018700042460000
2016-11-21231.00232.00226.00229.0023700054116000
2016-11-18224.00233.00222.00231.0038000085800000
2016-11-17221.00223.00220.00222.0013900030728000
2016-11-16221.00227.00221.00223.0020300045395000
2016-11-15220.00223.00216.00220.0021200046655000
2016-11-14212.00224.00212.00219.00516000113049000
2016-11-11209.00213.00209.00210.0020900044139000
2016-11-10204.00210.00203.00208.0025500052765000
2016-11-09209.00209.00198.00199.0029200059071000
2016-11-08210.00210.00205.00209.006300013070000
2016-11-07204.00209.00203.00208.0015600032324000
2016-11-04204.00204.00198.00202.0016300032875000
2016-11-02207.00207.00203.00204.0013800028255000
2016-11-01209.00209.00206.00209.008400017474000
2016-10-31206.00209.00206.00208.0013700028398000
2016-10-28202.00205.00202.00205.0026900055039000
2016-10-27201.00203.00200.00202.0017100034404000
2016-10-26203.00204.00201.00203.009800019858000
2016-10-25203.00205.00202.00204.0014700030023000
2016-10-24203.00203.00202.00203.00430008707000
2016-10-21202.00203.00201.00203.006700013522000
2016-10-20200.00203.00200.00202.0010400020927000
2016-10-19198.00200.00197.00198.0011300022477000
2016-10-18195.00197.00195.00196.006300012345000
2016-10-17195.00196.00194.00195.00490009555000
2016-10-14193.00195.00193.00194.005200010064000
2016-10-13194.00195.00192.00194.0015200029495000
2016-10-12195.00196.00193.00194.0010000019460000
2016-10-11195.00196.00193.00196.0012400024189000
2016-10-07196.00196.00194.00195.009500018530000
2016-10-06195.00197.00195.00196.0011200021921000
2016-10-05194.00197.00193.00195.0015100029467000
2016-10-04192.00195.00192.00193.009200017740000
2016-10-03192.00193.00191.00192.006200011888000
2016-09-30191.00193.00191.00191.006000011501000
2016-09-29192.00195.00190.00193.0012900024868000
2016-09-28191.00191.00189.00191.00510009724000
2016-09-27189.00191.00188.00191.006900013053000
2016-09-26189.00191.00188.00190.007300013803000
2016-09-23189.00190.00188.00189.0010200019265000
2016-09-21187.00188.00186.00188.007700014394000
2016-09-20187.00187.00185.00187.00420007843000
2016-09-16185.00187.00184.00187.008000014851000
2016-09-15189.00189.00185.00185.0010600019710000
2016-09-14187.00189.00187.00189.00360006758000
2016-09-13188.00189.00187.00188.00490009210000
2016-09-12187.00188.00186.00188.007500014034000
2016-09-09189.00190.00189.00189.008500016113000
2016-09-08190.00190.00188.00189.008600016284000
2016-09-07187.00190.00187.00190.009200017299000
2016-09-06188.00189.00187.00187.007400013914000
2016-09-05189.00191.00186.00187.0010000018808000
2016-09-02187.00189.00187.00188.00340006386000
2016-09-01188.00189.00186.00187.006300011821000
2016-08-31187.00188.00186.00187.00340006369000
2016-08-30187.00188.00184.00186.005700010603000
2016-08-29186.00187.00186.00187.008400015667000
2016-08-26188.00188.00184.00184.0010900020193000
2016-08-25190.00190.00187.00188.00200003769000
2016-08-24190.00193.00189.00189.00250004770000
2016-08-23193.00195.00189.00191.0010200019605000
2016-08-22187.00193.00187.00193.0013000024771000
2016-08-19187.00187.00185.00186.008800016368000
2016-08-18185.00186.00184.00185.00440008139000
2016-08-17182.00187.00181.00187.0011500021266000
2016-08-16184.00185.00183.00183.005800010657000
2016-08-15186.00186.00183.00185.00270004990000
2016-08-12186.00186.00184.00185.0011400021044000
2016-08-10185.00186.00184.00185.0012600023273000
2016-08-09181.00183.00180.00181.008700015796000
2016-08-08184.00184.00182.00183.00410007505000
2016-08-05185.00185.00181.00183.006800012445000
2016-08-04179.00187.00178.00183.0013700024990000
2016-08-03182.00182.00179.00179.008600015479000
2016-08-02183.00184.00181.00182.005800010570000
2016-08-01184.00184.00181.00182.00540009868000
2016-07-29182.00183.00179.00183.007800014094000
2016-07-28183.00184.00181.00182.009300016936000
2016-07-27183.00185.00182.00185.0013900025576000
2016-07-26186.00186.00182.00183.0011000020221000
2016-07-25187.00188.00185.00186.007100013239000
2016-07-22185.00186.00185.00186.008600015929000
2016-07-21188.00190.00187.00188.007900014858000
2016-07-20189.00189.00185.00187.00490009165000
2016-07-19187.00189.00186.00189.00480008993000
2016-07-15189.00189.00185.00187.0013600025450000
2016-07-14187.00188.00185.00185.007700014358000
2016-07-13188.00188.00183.00186.0011300020970000
2016-07-12182.00186.00182.00184.0018500034071000
2016-07-11176.00180.00176.00179.0012400022078000
2016-07-08177.00179.00173.00173.0011900020774000
2016-07-07180.00180.00176.00177.006500011583000
2016-07-06182.00182.00178.00180.008600015401000
2016-07-05181.00183.00180.00183.00440007975000
2016-07-04181.00183.00181.00182.007400013467000
2016-07-01181.00183.00178.00179.0016200029245000
2016-06-30184.00185.00181.00181.00500009122000
2016-06-29180.00185.00179.00180.006900012509000
2016-06-28177.00179.00175.00177.009300016459000
2016-06-27177.00181.00176.00178.0015800028174000
2016-06-24193.00193.00172.00176.0037500067231000
2016-06-23185.00191.00183.00191.0010300019251000
2016-06-22193.00193.00182.00185.0011100020619000
2016-06-21189.00193.00186.00191.0011400021665000
2016-06-20185.00190.00185.00187.0020500038140000
2016-06-17185.00185.00182.00183.00520009524000
2016-06-16190.00190.00181.00182.0031700059159000
2016-06-15190.00191.00187.00190.008700016458000
2016-06-14192.00192.00188.00189.0017200032618000
2016-06-13199.00199.00193.00194.0021200041352000
2016-06-10202.00202.00199.00201.0010900021906000
2016-06-09201.00202.00199.00200.0021000042176000
2016-06-08199.00202.00199.00201.007000014079000
2016-06-07201.00201.00200.00200.006700013426000
2016-06-06198.00201.00196.00199.0012800025379000
2016-06-03199.00202.00199.00200.009200018403000
2016-06-02203.00203.00199.00199.0013100026250000
2016-06-01205.00205.00203.00204.0011400023295000
2016-05-31202.00207.00202.00206.0016800034254000
2016-05-30200.00202.00200.00202.0013800027715000
2016-05-27199.00200.00199.00200.00370007393000
2016-05-26201.00201.00198.00200.0015100030155000
2016-05-25201.00203.00199.00200.0012600025244000
2016-05-24202.00202.00199.00200.009100018278000
2016-05-23202.00203.00200.00202.009200018522000
2016-05-20200.00203.00199.00200.0014600029255000
2016-05-19202.00202.00201.00202.007400014944000
2016-05-18198.00203.00198.00200.0017100034189000
2016-05-17201.00201.00198.00200.0021800043468000
2016-05-16201.00205.00200.00200.0019100038530000
2016-05-13212.00214.00201.00201.00733000150156000
2016-05-12217.00222.00216.00222.007600016686000
2016-05-11218.00221.00217.00220.0017700038790000
2016-05-10211.00216.00209.00216.0013300028314000
2016-05-09207.00211.00207.00209.0016200033934000
2016-05-06209.00209.00205.00206.0010200021084000
2016-05-02210.00211.00207.00208.0015400032105000
2016-04-28218.00220.00215.00216.0015100032854000
2016-04-27222.00222.00216.00216.0017000037026000
2016-04-26225.00226.00218.00221.0014800032784000
2016-04-25228.00229.00224.00226.0012500028325000
2016-04-22226.00227.00223.00227.0010800024305000
2016-04-21224.00227.00223.00226.0027600061893000
2016-04-20229.00230.00221.00222.0016800037651000
2016-04-19223.00227.00220.00226.008600019243000
2016-04-18225.00225.00218.00218.0018000039695000
2016-04-15228.00231.00226.00231.0010000022860000
2016-04-14228.00231.00226.00229.0012200027971000
2016-04-13225.00226.00221.00226.008300018595000
2016-04-12214.00221.00214.00218.009900021621000
2016-04-11218.00218.00210.00213.009300019830000
2016-04-08206.00216.00205.00214.0013800029074000
2016-04-07207.00213.00207.00208.0014000029318000
2016-04-06208.00208.00202.00206.0015700032302000
2016-04-05219.00220.00206.00208.0018800039647000
2016-04-04217.00220.00215.00218.0015800034471000
2016-04-01229.00229.00217.00218.0020100044241000
2016-03-31231.00231.00224.00226.0027600062740000
2016-03-30241.00241.00231.00231.0021700050971000
2016-03-29242.00242.00201.00240.00494000114309000
2016-03-28252.00252.00246.00248.0018100045080000
2016-03-25253.00253.00245.00249.0017200042726000
2016-03-24256.00256.00245.00252.0029700074707000
2016-03-23256.00258.00253.00256.0020800053091000
2016-03-22254.00258.00251.00254.0023600059806000
2016-03-18254.00257.00252.00253.0025200064013000
2016-03-17259.00260.00255.00257.00397000102149000
2016-03-16269.00269.00252.00259.001518000398748000
2016-03-15247.00247.00243.00245.0015100037063000
2016-03-14245.00247.00243.00246.0016500040433000
2016-03-11240.00244.00237.00244.0018600044752000
2016-03-10241.00244.00240.00240.0012800030918000
2016-03-09237.00241.00236.00238.0015400036641000
2016-03-08244.00244.00238.00243.0024900060106000
2016-03-07247.00248.00238.00246.0037900092649000
2016-03-04233.00243.00231.00242.0041500098883000
2016-03-03228.00237.00228.00234.0028300066055000
2016-03-02225.00228.00224.00227.0014700033185000
2016-03-01215.00217.00214.00217.0017500037759000
2016-02-29228.00229.00206.00217.0031700070363000
2016-02-26228.00233.00225.00226.0010700024444000
2016-02-25221.00233.00221.00229.0028400065089000
2016-02-24218.00223.00216.00220.0014500031950000
2016-02-23227.00228.00223.00223.009000020281000
2016-02-22219.00225.00219.00223.0013200029298000
2016-02-19224.00225.00220.00223.0017400038794000
2016-02-18224.00231.00222.00227.0034500077933000
2016-02-17212.00221.00212.00217.0021600046773000
2016-02-16209.00220.00208.00212.0031000066342000
2016-02-15199.00218.00198.00210.00526000107372000
2016-02-12188.00194.00184.00186.0034300064627000
2016-02-10211.00212.00198.00202.0024800050324000
2016-02-09215.00217.00210.00211.0017200036750000
2016-02-08214.00227.00214.00226.0016400036264000
2016-02-05220.00222.00215.00218.0017800038859000
2016-02-04227.00229.00223.00223.0014700033276000
2016-02-03234.00234.00224.00227.0019000043402000
2016-02-02239.00243.00239.00240.0013700032997000
2016-02-01247.00247.00241.00244.0026400064283000
2016-01-29229.00240.00226.00240.0026800062427000
2016-01-28227.00231.00224.00226.0014600033230000
2016-01-27223.00227.00223.00227.0018900042478000
2016-01-26215.00223.00212.00217.0023200050322000
2016-01-25219.00222.00213.00221.0027900060908000
2016-01-22208.00212.00201.00211.0044000091113000
2016-01-21204.00216.00202.00203.0026200054704000
2016-01-20221.00221.00208.00208.0026500056580000
2016-01-19218.00224.00217.00220.0012400027252000
2016-01-18217.00220.00213.00219.0017500037969000
2016-01-15228.00230.00224.00224.0016900038320000
2016-01-14229.00230.00223.00227.0015900035857000
2016-01-13229.00235.00228.00231.0021600049993000
2016-01-12235.00235.00223.00225.0016700038128000
2016-01-08240.00245.00237.00237.0014700035232000
2016-01-07246.00246.00240.00241.0011900028803000
2016-01-06248.00251.00242.00245.0010900026838000
2016-01-05243.00251.00243.00249.0010800026712000
2016-01-04246.00248.00241.00246.0025800063155000
2015-12-30250.00254.00249.00249.0016300040906000
2015-12-29243.00249.00240.00249.0014800036348000
2015-12-28235.00249.00235.00246.0025600061769000
2015-12-25238.00239.00230.00235.0034400080588000
2015-12-24245.00247.00238.00242.0023100056179000
2015-12-22248.00248.00242.00245.0018800045974000
2015-12-21249.00249.00242.00248.0028100068716000
2015-12-18254.00254.00250.00250.0018800047263000
2015-12-17255.00255.00253.00255.0028200071468000
2015-12-16254.00254.00247.00251.0026300066105000
2015-12-15258.00258.00245.00250.0032400081489000
2015-12-14258.00258.00251.00257.0033600085465000
2015-12-11268.00268.00264.00266.0015100040227000
2015-12-10273.00273.00263.00264.0031800084745000
2015-12-09276.00280.00273.00274.0023000063585000
2015-12-08274.00277.00272.00277.00428000117214000
2015-12-07273.00274.00271.00272.0014200038761000
2015-12-04272.00274.00270.00271.0017100046533000
2015-12-03275.00277.00274.00275.0017700048699000
2015-12-02280.00280.00273.00276.0030500084432000
2015-12-01279.00282.00278.00282.0020200056516000
2015-11-30279.00281.00276.00279.0020700057695000
2015-11-27282.00282.00278.00280.0030200084519000

   ※ 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