[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 
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
2016-06-21179.00183.00179.00183.00450008148000
2016-06-20179.00180.00179.00180.00260004674000
2016-06-17180.00180.00179.00179.00250004496000
2016-06-16180.00181.00178.00179.00220003945000
2016-06-15180.00182.00180.00180.00110001986000
2016-06-14185.00185.00180.00180.007400013482000
2016-06-13189.00189.00185.00185.00300005614000
2016-06-10192.00192.00190.00190.00480009190000
2016-06-09190.00190.00189.00189.00150002841000
2016-06-08191.00191.00191.00191.00110002101000
2016-06-07193.00193.00189.00191.00400007643000
2016-06-06191.00193.00190.00193.00240004607000
2016-06-03193.00194.00192.00194.00120002316000
2016-06-02196.00196.00194.00194.00370007196000
2016-06-01195.00196.00193.00194.00480009325000
2016-05-31196.00197.00196.00197.00100001963000
2016-05-30195.00196.00195.00196.00250004888000
2016-05-27193.00196.00192.00195.008800017039000
2016-05-26201.00201.00199.00200.0028200056594000
2016-05-25200.00201.00200.00200.005600011202000
2016-05-24199.00199.00198.00199.00410008139000
2016-05-23200.00200.00198.00199.005200010358000
2016-05-20202.00202.00198.00199.00390007777000
2016-05-19204.00204.00198.00202.0011500023149000
2016-05-18196.00196.00193.00194.005600010855000
2016-05-17193.00196.00193.00195.00410007978000
2016-05-16196.00198.00193.00193.009400018389000
2016-05-13202.00203.00199.00199.006400012799000
2016-05-12203.00204.00200.00202.00440008888000
2016-05-11207.00207.00203.00203.00220004492000
2016-05-10204.00206.00204.00204.00400008194000
2016-05-09205.00205.00202.00204.00350007144000
2016-05-06204.00204.00200.00202.00350007074000
2016-05-02198.00202.00197.00200.006500012978000
2016-04-28211.00214.00205.00205.0013000027290000
2016-04-27216.00216.00210.00212.007900016786000
2016-04-26217.00217.00213.00215.007600016381000
2016-04-25227.00227.00216.00219.0023700052502000
2016-04-22224.00225.00220.00225.0014200031629000
2016-04-21217.00226.00217.00225.0027700061702000
2016-04-20206.00219.00205.00215.0040500086504000
2016-04-19200.00209.00200.00205.0024700050610000
2016-04-18200.00200.00196.00198.0010500020774000
2016-04-15199.00202.00199.00201.0010100020226000
2016-04-14195.00199.00195.00199.0012500024578000
2016-04-13196.00199.00192.00195.0041200080675000
2016-04-12180.00184.00180.00181.0010600019258000
2016-04-11177.00180.00175.00180.005700010105000
2016-04-08176.00180.00176.00177.00500008892000
2016-04-07177.00179.00176.00177.006000010654000
2016-04-06180.00180.00177.00177.005700010169000
2016-04-05185.00185.00178.00180.007800014179000
2016-04-04187.00187.00185.00187.00270005039000
2016-04-01189.00189.00184.00184.008500015807000
2016-03-31189.00190.00188.00188.005500010407000
2016-03-30194.00194.00189.00190.00490009312000
2016-03-29192.00194.00189.00194.00450008645000
2016-03-28192.00192.00191.00192.00450008625000
2016-03-25192.00192.00189.00189.00380007261000
2016-03-24191.00191.00188.00188.008000015130000
2016-03-23191.00193.00190.00191.00200003822000
2016-03-22190.00194.00190.00191.005700010924000
2016-03-18191.00191.00187.00188.00300005666000
2016-03-17191.00192.00190.00190.00250004770000
2016-03-16193.00194.00191.00191.00290005579000
2016-03-15191.00192.00190.00191.00460008779000
2016-03-14191.00194.00191.00191.00510009790000
2016-03-11186.00189.00186.00188.007400013840000
2016-03-10185.00186.00185.00186.00300005570000
2016-03-09185.00185.00183.00184.00450008277000
2016-03-08183.00188.00183.00185.007400013729000
2016-03-07187.00187.00181.00184.0017100031456000
2016-03-04182.00185.00180.00185.007300013336000
2016-03-03181.00183.00179.00182.007200013040000
2016-03-02183.00184.00178.00184.0013800024989000
2016-03-01178.00180.00178.00178.00290005180000
2016-02-29180.00182.00177.00177.007200012932000
2016-02-26182.00186.00182.00182.00390007151000
2016-02-25184.00184.00179.00182.006500011768000
2016-02-24182.00186.00181.00182.00290005309000
2016-02-23186.00186.00183.00183.00250004632000
2016-02-22183.00194.00182.00185.00370006885000
2016-02-19184.00188.00180.00186.006400011735000
2016-02-18181.00190.00181.00186.00400007414000
2016-02-17181.00182.00178.00180.00340006119000
2016-02-16181.00185.00179.00182.00330006011000
2016-02-15176.00181.00176.00181.006300011206000
2016-02-12180.00180.00173.00173.008600015147000
2016-02-10191.00193.00185.00185.00450008416000
2016-02-09195.00195.00188.00190.006100011638000
2016-02-08196.00198.00196.00197.00210004145000
2016-02-05203.00203.00195.00197.00440008756000
2016-02-04203.00208.00203.00203.00220004495000
2016-02-03203.00204.00202.00203.00310006292000
2016-02-02209.00210.00207.00208.005900012309000
2016-02-01204.00206.00203.00206.006200012660000
2016-01-29197.00200.00194.00199.00430008476000
2016-01-28197.00201.00197.00198.00240004769000
2016-01-27194.00199.00194.00197.00290005694000
2016-01-26194.00196.00193.00194.00180003496000
2016-01-25199.00199.00194.00197.005600010982000
2016-01-22189.00194.00189.00194.007700014720000
2016-01-21196.00197.00188.00189.0013700026561000
2016-01-20201.00202.00197.00197.007200014337000
2016-01-19202.00204.00200.00201.005800011692000
2016-01-18201.00202.00200.00201.006300012644000
2016-01-15209.00209.00202.00203.009500019616000
2016-01-14204.00204.00201.00201.006000012159000
2016-01-13205.00211.00203.00209.00480009973000
2016-01-12210.00210.00201.00201.007300014994000
2016-01-08204.00213.00204.00212.007400015536000
2016-01-07205.00207.00204.00205.00390008004000
2016-01-06210.00211.00205.00208.006100012716000
2016-01-05207.00217.00205.00214.0011600024678000
2016-01-04206.00208.00205.00205.00340007013000
2015-12-30208.00208.00204.00205.00420008663000
2015-12-29202.00208.00201.00206.0010700021672000
2015-12-28201.00205.00201.00204.005100010345000
2015-12-25205.00205.00200.00201.0015900032315000
2015-12-24208.00209.00203.00205.007200014801000
2015-12-22209.00209.00206.00206.006000012440000
2015-12-21212.00212.00203.00206.0018400038300000
2015-12-18215.00216.00213.00213.00440009406000
2015-12-17215.00217.00215.00215.00380008192000
2015-12-16215.00216.00214.00215.005900012670000
2015-12-15217.00217.00215.00215.00410008844000
2015-12-14218.00218.00216.00217.00350007592000
2015-12-11218.00219.00216.00218.008500018507000
2015-12-10220.00220.00218.00218.00410008989000
2015-12-09223.00223.00220.00220.005800012797000
2015-12-08226.00226.00222.00222.007100015924000
2015-12-07222.00223.00220.00222.004600010209000
2015-12-04222.00223.00221.00221.004700010401000
2015-12-03224.00225.00222.00225.005400012082000
2015-12-02223.00225.00221.00224.008900019867000
2015-12-01221.00223.00221.00223.00290006450000
2015-11-30223.00223.00221.00223.006300013972000
2015-11-27225.00226.00224.00224.005000011242000
2015-11-26224.00227.00224.00225.0012500028188000

   ※ 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