[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 
2017-04-28245.00246.00244.00246.0015200037242000
2017-04-27242.00245.00242.00244.0027000065772000
2017-04-26241.00244.00240.00242.0019200046325000
2017-04-25237.00242.00237.00241.0027100064931000
2017-04-24241.00246.00241.00242.0037400091003000
2017-04-21237.00238.00236.00238.0015400036557000
2017-04-20237.00239.00236.00237.0015600037002000
2017-04-19235.00237.00235.00237.0030400071775000
2017-04-18240.00241.00235.00237.0039000092793000
2017-04-17242.00242.00232.00237.00835000197149000
2017-04-14249.00254.00243.00246.001339000331300000
2017-04-13256.00261.00243.00246.003325000839933000
2017-04-12235.00280.00235.00275.0057200001480575000
2017-04-11231.00236.00228.00233.0015700036397000
2017-04-10233.00236.00230.00232.0020000046646000
2017-04-07231.00232.00227.00229.0020300046473000
2017-04-06226.00242.00224.00226.00727000166860000
2017-04-05228.00231.00225.00227.0014100032120000
2017-04-04232.00235.00227.00229.0023700054601000
2017-04-03234.00234.00230.00232.0014800034322000
2017-03-31242.00242.00232.00233.0015300036196000
2017-03-30240.00243.00240.00241.0012900031044000
2017-03-29242.00242.00241.00242.005100012312000
2017-03-28242.00249.00242.00245.0026900065980000
2017-03-27244.00244.00240.00242.007200017447000
2017-03-24241.00244.00241.00244.0011300027408000
2017-03-23241.00243.00240.00242.008800021250000
2017-03-22245.00245.00242.00242.0010500025582000
2017-03-21248.00248.00246.00247.005800014344000
2017-03-17246.00248.00244.00247.0012300030265000
2017-03-16244.00246.00244.00246.009300022779000
2017-03-15251.00251.00242.00245.0011500028365000
2017-03-14252.00252.00249.00251.007300018253000
2017-03-13252.00254.00251.00252.0015100038174000
2017-03-10250.00252.00249.00252.0018200045664000
2017-03-09249.00250.00245.00249.0017700043882000
2017-03-08247.00249.00247.00247.007200017860000
2017-03-07246.00248.00245.00248.008100019971000
2017-03-06245.00246.00244.00245.004800011746000
2017-03-03245.00246.00243.00245.008800021518000
2017-03-02245.00246.00244.00244.0010500025709000
2017-03-01240.00244.00240.00244.0010500025378000
2017-02-28238.00240.00236.00239.0015300036430000
2017-02-27240.00240.00237.00237.007300017379000
2017-02-24241.00241.00239.00239.0010700025692000
2017-02-23242.00245.00241.00242.0012700030752000
2017-02-22242.00243.00241.00242.007000016913000
2017-02-21238.00241.00238.00241.0010300024721000
2017-02-20239.00241.00238.00238.0010600025311000
2017-02-17241.00241.00240.00241.006900016584000
2017-02-16239.00241.00235.00241.0018000042824000
2017-02-15241.00241.00236.00238.0015300036588000
2017-02-14240.00241.00239.00240.005400012953000
2017-02-13240.00243.00238.00240.0022700054503000
2017-02-10244.00244.00240.00241.0011800028563000
2017-02-09241.00242.00239.00242.00400009659000
2017-02-08242.00242.00240.00241.00230005541000
2017-02-07240.00242.00240.00240.005600013494000
2017-02-06242.00244.00240.00241.008900021487000
2017-02-03239.00242.00238.00241.005100012236000
2017-02-02245.00246.00238.00239.0012600030477000
2017-02-01241.00244.00240.00243.009500022979000
2017-01-31243.00243.00241.00242.004900011878000
2017-01-30244.00246.00243.00244.008300020296000
2017-01-27245.00247.00244.00246.008800021638000
2017-01-26241.00245.00241.00244.0013400032654000
2017-01-25237.00241.00235.00239.008600020459000
2017-01-24236.00236.00231.00235.0012200028584000
2017-01-23239.00240.00237.00239.006000014335000
2017-01-20234.00242.00234.00239.0015100035944000
2017-01-19238.00240.00235.00237.0013100031041000
2017-01-18236.00237.00234.00236.008100019098000
2017-01-17243.00243.00236.00238.0011000026271000
2017-01-16245.00245.00242.00242.008400020422000
2017-01-13247.00248.00245.00245.007700018958000
2017-01-12247.00248.00244.00247.0016100039588000
2017-01-11246.00248.00246.00247.009600023691000
2017-01-10245.00246.00243.00245.0013100032027000
2017-01-06245.00249.00245.00245.0017600043392000
2017-01-05249.00250.00247.00248.0016000039737000
2017-01-04246.00249.00243.00248.0027600068217000
2016-12-30239.00244.00238.00243.0015000036160000
2016-12-29241.00244.00238.00239.0019100045909000
2016-12-28236.00245.00236.00244.00444000107180000
2016-12-27232.00234.00231.00234.0020900048634000
2016-12-26236.00236.00232.00234.0013600031705000
2016-12-22239.00239.00233.00235.0024500057666000
2016-12-21239.00240.00236.00237.0021300050743000
2016-12-20239.00239.00234.00239.0026200062139000
2016-12-19234.00239.00234.00238.0016800039768000
2016-12-16236.00237.00232.00233.0011200026233000
2016-12-15233.00236.00232.00235.0021000049082000
2016-12-14232.00233.00227.00233.0016200037303000
2016-12-13231.00233.00230.00232.0015600036076000
2016-12-12235.00236.00229.00234.0023900055818000
2016-12-09233.00235.00232.00235.0018000042071000
2016-12-08234.00236.00230.00235.0022900053399000
2016-12-07233.00233.00230.00232.0021600050118000
2016-12-06227.00234.00226.00233.0024700056721000
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

   ※ 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