[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 
2017-10-20449.00451.00446.00449.00298000133615000
2017-10-19455.00455.00448.00449.00267000120245000
2017-10-18461.00464.00448.00453.00473000213997000
2017-10-17481.00481.00457.00461.00730000338977000
2017-10-16479.00490.00476.00481.00707000340016000
2017-10-13497.00498.00474.00478.001460000708918000
2017-10-12555.00569.00549.00552.00304000169658000
2017-10-11551.00558.00547.00550.00311000171400000
2017-10-10533.00551.00532.00548.00250000135585000
2017-10-06532.00547.00531.00533.00238000128034000
2017-10-05532.00534.00527.00528.00288000152766000
2017-10-04532.00534.00525.00532.0015600082715000
2017-10-03523.00537.00516.00534.00216000114025000
2017-10-02530.00530.00516.00519.0015500080754000
2017-09-29525.00534.00522.00530.00215000113663000
2017-09-28520.00530.00512.00528.00298000155977000
2017-09-27502.00515.00502.00514.0016900086240000
2017-09-26488.00508.00488.00505.00246000123183000
2017-09-25494.00499.00482.00486.0010900053401000
2017-09-22497.00500.00487.00495.00250000123560000
2017-09-21493.00508.00492.00502.00460000230327000
2017-09-20486.00489.00481.00485.0016300079086000
2017-09-19486.00491.00480.00483.00241000116486000
2017-09-15475.00491.00473.00481.00279000134734000
2017-09-14465.00491.00464.00479.00473000227428000
2017-09-13466.00466.00460.00460.0013400061992000
2017-09-12456.00470.00453.00462.0021300098049000
2017-09-11429.00456.00428.00448.00351000155631000
2017-09-08424.00430.00424.00427.0013600057938000
2017-09-07428.00432.00422.00424.0010200043382000
2017-09-06414.00424.00412.00422.0013500056665000
2017-09-05430.00430.00414.00420.0012400052310000
2017-09-04434.00439.00428.00429.0012500054135000
2017-09-01432.00434.00429.00432.0011400049277000
2017-08-31433.00436.00428.00432.008900038413000
2017-08-30436.00436.00426.00431.009000038721000
2017-08-29430.00435.00427.00432.0010800046669000
2017-08-28435.00437.00430.00431.006100026316000
2017-08-25430.00438.00421.00438.0019700085001000
2017-08-24432.00439.00429.00429.0013400058032000
2017-08-23437.00437.00429.00431.008000034523000
2017-08-22435.00437.00430.00431.007000030275000
2017-08-21439.00440.00432.00433.0010100044053000
2017-08-18436.00444.00435.00437.0010200044927000
2017-08-17437.00444.00436.00441.008800038711000
2017-08-16440.00448.00434.00435.0022300098448000
2017-08-15437.00440.00435.00437.0014900065234000
2017-08-14435.00439.00426.00429.0021400092597000
2017-08-10428.00439.00424.00439.0018000077699000
2017-08-09431.00432.00420.00430.0013000055280000
2017-08-08427.00436.00424.00432.0018000077694000
2017-08-07425.00426.00422.00424.008000033938000
2017-08-04429.00429.00419.00421.0018300077497000
2017-08-03418.00429.00418.00429.00239000101389000
2017-08-02396.00416.00396.00415.0019000077971000
2017-08-01406.00409.00394.00396.00319000127282000
2017-07-31421.00422.00410.00410.0018800078232000
2017-07-28453.00453.00411.00428.00889000377915000
2017-07-27448.00460.00445.00457.00247000111943000
2017-07-26453.00455.00446.00451.0019900089510000
2017-07-25452.00457.00447.00455.00295000133441000
2017-07-24450.00453.00443.00451.0013400060053000
2017-07-21459.00459.00446.00448.0012100054503000
2017-07-20447.00459.00447.00456.00286000129533000
2017-07-19450.00450.00442.00445.0012500055631000
2017-07-18431.00454.00431.00453.00371000164784000
2017-07-14462.00462.00429.00434.00765000337512000
2017-07-13460.00466.00457.00464.00330000152104000
2017-07-12464.00468.00447.00454.00294000134429000
2017-07-11470.00471.00461.00464.00289000134786000
2017-07-10448.00480.00447.00477.00668000310137000
2017-07-07427.00440.00427.00439.0016500071731000
2017-07-06435.00445.00424.00426.00301000130942000
2017-07-05431.00433.00428.00432.008300035718000
2017-07-04438.00439.00429.00432.0016800072760000
2017-07-03436.00440.00435.00437.0022700099395000
2017-06-30431.00434.00424.00434.0013700058754000
2017-06-29420.00434.00418.00434.0019500083162000
2017-06-28419.00419.00415.00416.0012500052109000
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

   ※ 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