[8095 東証1部] イワキ 日足 時系列データ

[8095 東証1部] イワキ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27418.00421.00417.00420.0010800045272000
2017-06-26426.00426.00416.00417.0014100059338000
2017-06-23433.00434.00424.00427.00304000130349000
2017-06-22429.00435.00421.00433.00342000146296000
2017-06-21410.00423.00409.00422.00440000182859000
2017-06-20420.00439.00409.00415.001633000686636000
2017-06-19374.00375.00371.00371.007700028712000
2017-06-16379.00380.00371.00371.0016000060088000
2017-06-15380.00381.00374.00377.0017200064942000
2017-06-14370.00383.00368.00378.00329000123950000
2017-06-13372.00373.00367.00368.0015000055519000
2017-06-12372.00372.00367.00370.0012800047229000
2017-06-09359.00372.00359.00370.00353000129363000
2017-06-08346.00368.00344.00357.00401000142631000
2017-06-07342.00347.00340.00346.009900034017000
2017-06-06348.00353.00344.00346.0022800079333000
2017-06-05336.00349.00336.00347.0019900068541000
2017-06-02333.00335.00330.00335.0011100036963000
2017-06-01319.00332.00319.00330.0015800051725000
2017-05-31318.00320.00317.00319.006000019113000
2017-05-30323.00323.00318.00318.006400020515000
2017-05-29328.00328.00321.00321.007200023346000
2017-05-26335.00335.00330.00332.0016600055320000
2017-05-25337.00339.00331.00334.0015600052358000
2017-05-24339.00343.00338.00340.0023700080492000
2017-05-23328.00348.00328.00335.00511000173441000
2017-05-22322.00330.00322.00328.0019300062620000
2017-05-19318.00324.00314.00322.0010300032844000
2017-05-18316.00321.00315.00318.0016400052004000
2017-05-17320.00326.00319.00324.008900028677000
2017-05-16321.00323.00316.00322.0010000031966000
2017-05-15322.00323.00320.00320.006400020581000
2017-05-12325.00325.00321.00323.0010000032381000
2017-05-11329.00330.00325.00327.008300027112000
2017-05-10330.00332.00326.00328.0012100039760000
2017-05-09330.00332.00328.00328.0023700078203000
2017-05-08330.00331.00327.00330.00384000126274000
2017-05-02300.00319.00299.00316.00353000109407000
2017-05-01297.00300.00293.00298.008100023985000
2017-04-28298.00298.00293.00296.0016100047589000
2017-04-27299.00300.00295.00298.008200024410000
2017-04-26300.00301.00298.00298.009900029672000
2017-04-25296.00300.00291.00299.0012600037448000
2017-04-24300.00301.00297.00297.007900023606000
2017-04-21298.00300.00297.00300.008000023859000
2017-04-20304.00304.00297.00298.0012000035934000
2017-04-19301.00304.00296.00303.0015700047155000
2017-04-18302.00304.00299.00302.0013900041908000
2017-04-17297.00304.00296.00301.0012100036294000
2017-04-14306.00306.00298.00299.0020300061231000
2017-04-13300.00308.00297.00301.00649000196527000
2017-04-12285.00293.00283.00293.008400024130000
2017-04-11281.00284.00280.00283.005100014379000
2017-04-10284.00285.00281.00281.004100011594000
2017-04-07275.00279.00274.00278.0018400050567000
2017-04-06283.00283.00276.00276.006500018151000
2017-04-05283.00287.00282.00284.0021200060039000
2017-04-04291.00291.00280.00287.0012000034259000
2017-04-03298.00300.00292.00293.009500028107000
2017-03-31304.00304.00298.00298.006000018000000
2017-03-30304.00304.00302.00302.00190005755000
2017-03-29309.00309.00303.00304.004200012874000
2017-03-28303.00309.00303.00306.0010000030579000
2017-03-27300.00304.00299.00302.007900023857000
2017-03-24306.00309.00300.00300.0010200031091000
2017-03-23302.00307.00298.00306.007600023019000
2017-03-22296.00309.00296.00302.0012200036944000
2017-03-21299.00301.00298.00301.004300012895000
2017-03-17299.00301.00298.00300.007100021252000
2017-03-16297.00301.00297.00300.007000020971000
2017-03-15303.00304.00298.00298.004800014360000
2017-03-14300.00303.00299.00303.005600016862000
2017-03-13305.00306.00300.00302.009600028993000
2017-03-10307.00307.00300.00304.0014600044465000
2017-03-09299.00302.00299.00299.005500016511000
2017-03-08303.00305.00299.00302.008800026569000
2017-03-07287.00308.00286.00307.0019400057722000
2017-03-06295.00295.00287.00292.0024400071086000
2017-03-03303.00303.00300.00300.007000021090000
2017-03-02307.00307.00305.00306.004800014673000
2017-03-01305.00305.00302.00304.006900020951000
2017-02-28305.00308.00304.00306.0013800042149000
2017-02-27309.00309.00304.00306.0020400062492000
2017-02-24310.00315.00304.00314.0026800082948000
2017-02-23307.00313.00305.00311.009700030022000
2017-02-22313.00313.00305.00306.009600029479000
2017-02-21305.00313.00305.00313.0010000031020000
2017-02-20312.00312.00304.00305.0013900042829000
2017-02-17307.00315.00303.00313.0010800033511000
2017-02-16314.00314.00308.00308.005800017979000
2017-02-15310.00314.00302.00314.0023700073290000
2017-02-14304.00309.00299.00308.0023400071321000
2017-02-13304.00304.00297.00298.0030200090592000
2017-02-10308.00313.00302.00305.00333000102147000
2017-02-09303.00318.00297.00311.00433000133092000
2017-02-08301.00306.00299.00302.0027100081999000
2017-02-07295.00308.00294.00301.0032100096520000
2017-02-06289.00299.00285.00297.00403000118818000
2017-02-03287.00293.00279.00289.0032400092697000
2017-02-02300.00300.00286.00288.0017300050557000
2017-02-01293.00301.00286.00299.00345000101219000
2017-01-31294.00305.00293.00296.00580000173712000
2017-01-30284.00300.00280.00297.00828000244431000
2017-01-27278.00285.00276.00285.0027300076831000
2017-01-26283.00285.00270.00281.00522000144741000
2017-01-25274.00281.00271.00280.00481000132931000
2017-01-24260.00272.00260.00269.0031300083712000
2017-01-23266.00274.00258.00261.00472000125225000
2017-01-20260.00267.00257.00266.00488000127360000
2017-01-19254.00260.00252.00260.00589000150741000
2017-01-18239.00248.00239.00248.0026100063168000
2017-01-17248.00248.00242.00244.0030000073517000
2017-01-16253.00253.00249.00249.00540000135616000
2017-01-13249.00258.00246.00252.002499000628113000
2017-01-12228.00228.00224.00228.008300018747000
2017-01-11226.00228.00225.00227.0010400023555000
2017-01-10225.00226.00223.00226.007100015971000
2017-01-06226.00227.00224.00226.006300014211000
2017-01-05227.00227.00222.00226.006600014825000
2017-01-04224.00226.00224.00226.006500014627000
2016-12-30222.00224.00222.00224.006600014698000
2016-12-29218.00223.00218.00222.006200013717000
2016-12-28219.00221.00219.00220.006200013653000
2016-12-27218.00223.00218.00219.005400011882000
2016-12-26218.00221.00216.00219.009500020830000
2016-12-22219.00220.00218.00219.006600014462000
2016-12-21219.00220.00217.00220.0010900023857000
2016-12-20216.00219.00216.00219.005500011976000
2016-12-19217.00219.00216.00219.005400011752000
2016-12-16220.00222.00218.00219.0013700030186000
2016-12-15217.00221.00217.00220.0011800025918000
2016-12-14215.00218.00215.00216.0011700025353000
2016-12-13212.00215.00212.00215.009000019257000
2016-12-12213.00215.00212.00214.008900018976000
2016-12-09211.00213.00209.00212.0013600028731000
2016-12-08211.00213.00209.00213.0019400040973000
2016-12-07210.00211.00208.00211.008600018057000
2016-12-06205.00207.00205.00207.006800014016000
2016-12-05207.00208.00203.00207.005300010918000
2016-12-02206.00208.00204.00207.005500011333000
2016-12-01207.00210.00206.00208.007700016040000
2016-11-30206.00207.00204.00207.00460009478000
2016-11-29206.00207.00201.00206.006700013727000
2016-11-28210.00210.00205.00209.0012800026673000
2016-11-25211.00213.00210.00211.0043200091269000
2016-11-24214.00214.00211.00211.0011200023809000
2016-11-22215.00218.00213.00214.005800012478000
2016-11-21215.00217.00214.00215.007000015058000
2016-11-18215.00215.00213.00213.00450009610000
2016-11-17214.00214.00212.00213.00380008102000
2016-11-16210.00214.00210.00213.007000014855000
2016-11-15209.00211.00209.00210.00260005449000
2016-11-14207.00213.00207.00210.0015600032783000
2016-11-11207.00209.00205.00208.006700013879000
2016-11-10204.00209.00204.00209.007500015532000
2016-11-09203.00205.00200.00201.0015100030506000
2016-11-08202.00204.00202.00203.00420008503000
2016-11-07203.00204.00202.00203.00420008514000
2016-11-04204.00204.00201.00202.006100012376000
2016-11-02207.00207.00205.00205.00440009060000
2016-11-01207.00208.00207.00208.006900014311000
2016-10-31210.00210.00205.00207.00390008085000
2016-10-28208.00210.00207.00209.007000014587000
2016-10-27208.00209.00207.00209.00440009167000
2016-10-26208.00209.00207.00209.005400011249000
2016-10-25210.00210.00207.00207.005100010636000
2016-10-24205.00210.00205.00209.007400015322000
2016-10-21205.00206.00204.00206.00300006143000
2016-10-20201.00207.00201.00205.009700019765000
2016-10-19204.00208.00200.00203.0010500021540000
2016-10-18201.00205.00201.00204.006700013607000
2016-10-17200.00201.00200.00201.00150003004000
2016-10-14198.00201.00197.00199.006400012725000
2016-10-13198.00201.00198.00200.00190003792000
2016-10-12200.00200.00198.00198.00330006582000
2016-10-11200.00203.00199.00200.009000018142000
2016-10-07198.00200.00198.00200.00350006966000
2016-10-06198.00199.00198.00198.00440008744000
2016-10-05196.00199.00196.00199.006200012256000
2016-10-04193.00196.00193.00195.00240004659000
2016-10-03194.00196.00192.00192.00220004246000
2016-09-30193.00194.00193.00193.00160003096000
2016-09-29194.00196.00193.00195.00290005637000
2016-09-28195.00195.00192.00193.00320006178000
2016-09-27191.00194.00189.00194.006500012482000
2016-09-26194.00194.00192.00192.00250004814000
2016-09-23192.00194.00191.00194.00480009254000
2016-09-21189.00192.00188.00192.00210004001000
2016-09-20190.00191.00189.00189.00140002657000
2016-09-16188.00191.00187.00191.00150002841000
2016-09-15188.00189.00187.00188.00230004317000
2016-09-14189.00189.00188.00189.0080001507000
2016-09-13189.00190.00189.00189.00150002840000
2016-09-12190.00190.00189.00190.00120002275000
2016-09-09193.00194.00191.00192.00300005780000
2016-09-08193.00194.00193.00194.00100001937000
2016-09-07191.00194.00191.00193.00420008090000
2016-09-06190.00194.00189.00194.00200003836000
2016-09-05190.00190.00189.00189.00170003228000
2016-09-02191.00191.00188.00189.00340006448000
2016-09-01185.00188.00185.00188.00200003741000
2016-08-31185.00186.00185.00186.00140002597000
2016-08-30186.00187.00184.00184.00250004640000
2016-08-29185.00186.00183.00186.00230004238000
2016-08-26186.00186.00183.00183.00120002210000
2016-08-25189.00189.00185.00186.00390007314000
2016-08-24184.00186.00184.00186.00390007227000
2016-08-23184.00185.00183.00183.00470008649000
2016-08-22185.00188.00185.00187.00220004115000
2016-08-19182.00187.00182.00186.00290005359000
2016-08-18183.00183.00182.00182.00160002920000
2016-08-17184.00184.00182.00184.00370006769000
2016-08-16186.00186.00184.00184.00320005920000
2016-08-15185.00186.00183.00186.00220004065000
2016-08-12186.00187.00185.00185.00450008364000
2016-08-10186.00187.00186.00187.00190003541000
2016-08-09187.00187.00187.00187.00100001870000
2016-08-08187.00188.00186.00188.00250004678000
2016-08-05187.00188.00187.00187.00120002248000
2016-08-04189.00189.00187.00189.00200003762000
2016-08-03190.00190.00189.00189.00350006631000
2016-08-02194.00194.00192.00193.00200003864000
2016-08-01191.00195.00191.00192.00210004048000
2016-07-29194.00194.00191.00193.00510009824000
2016-07-28191.00195.00191.00194.0011200021658000
2016-07-27191.00193.00190.00193.006400012311000
2016-07-26186.00190.00186.00189.00280005279000
2016-07-25190.00191.00188.00189.006700012672000
2016-07-22184.00187.00184.00186.0090001670000
2016-07-21185.00186.00185.00186.00160002969000
2016-07-20185.00186.00181.00186.00540009930000
2016-07-19189.00189.00186.00186.00390007305000
2016-07-15189.00193.00188.00189.00470008934000
2016-07-14186.00191.00186.00191.007000013239000
2016-07-13186.00186.00184.00186.00440008158000
2016-07-12187.00187.00185.00185.00510009498000
2016-07-11187.00187.00183.00184.00390007208000
2016-07-08187.00187.00183.00183.005900010985000
2016-07-07184.00185.00183.00185.00160002943000
2016-07-06182.00185.00181.00184.00300005495000
2016-07-05187.00187.00185.00185.00200003715000
2016-07-04182.00185.00180.00185.00380006952000
2016-07-01180.00181.00180.00181.00280005051000
2016-06-30182.00183.00180.00180.00540009800000
2016-06-29181.00182.00179.00181.00280005055000
2016-06-28178.00182.00176.00179.006000010773000
2016-06-27185.00185.00179.00179.00460008369000
2016-06-24187.00187.00175.00177.0010000017954000
2016-06-23183.00184.00183.00184.00160002938000
2016-06-22181.00182.00180.00182.00290005256000

   ※ 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