[8098 東証1部] 稲畑産業 日足 時系列データ

[8098 東証1部] 稲畑産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261414.001414.001375.001375.0073300101745200
2017-05-251414.001427.001406.001418.005360076058500
2017-05-241424.001429.001411.001413.0073700104342800
2017-05-231413.001421.001412.001416.0070900100439600
2017-05-221410.001419.001405.001410.005650079789000
2017-05-191403.001409.001395.001406.005800081321500
2017-05-181414.001421.001403.001403.006640093527800
2017-05-171456.001456.001437.001444.005570080460900
2017-05-161470.001475.001456.001471.0077000112894800
2017-05-151470.001478.001458.001469.0095300140018000
2017-05-121459.001484.001448.001483.00124000182912500
2017-05-111450.001459.001442.001457.006660096744100
2017-05-101446.001459.001445.001456.0080200116502400
2017-05-091471.001471.001446.001451.0076800111663600
2017-05-081432.001472.001420.001471.00145500212293000
2017-05-021398.001418.001396.001409.0082300116188000
2017-05-011383.001402.001380.001398.005830081180300
2017-04-281377.001385.001372.001377.00109800151150200
2017-04-271368.001384.001361.001376.00141900195274000
2017-04-261370.001374.001362.001369.0076700104996000
2017-04-251330.001364.001330.001354.0097100131194600
2017-04-241346.001348.001323.001324.0077900103428700
2017-04-211319.001330.001314.001325.004700062159600
2017-04-201300.001311.001298.001303.006080079334000
2017-04-191293.001306.001277.001299.00114800148939700
2017-04-181299.001310.001291.001297.005730074396200
2017-04-171284.001299.001279.001294.004050052164900
2017-04-141294.001308.001288.001294.006500084215000
2017-04-131298.001301.001282.001295.007190092823600
2017-04-121319.001324.001309.001319.004290056507800
2017-04-111331.001342.001324.001336.004740063331200
2017-04-101341.001357.001339.001346.004530061006800
2017-04-071320.001343.001318.001334.0085100113348700
2017-04-061335.001340.001314.001314.006860090791600
2017-04-051344.001361.001341.001350.005230070625900
2017-04-041356.001359.001340.001349.006430086845100
2017-04-031363.001372.001350.001363.0079500108348300
2017-03-311401.001401.001357.001357.00103700142510500
2017-03-301397.001405.001387.001389.007130099445700
2017-03-291429.001430.001397.001404.0082300115699200
2017-03-281421.001438.001413.001438.00123000175455100
2017-03-271394.001414.001387.001411.00123600173759500
2017-03-241423.001427.001408.001424.00100000141886000
2017-03-231416.001422.001402.001417.00133700188765800
2017-03-221450.001452.001416.001423.00135600193453700
2017-03-211472.001526.001463.001479.00146600217818500
2017-03-171478.001480.001459.001459.00116500170945800
2017-03-161480.001497.001478.001493.0077500115387100
2017-03-151499.001500.001481.001487.00112600167481100
2017-03-141512.001524.001501.001510.00100800152326300
2017-03-131506.001516.001498.001514.00101300152882600
2017-03-101500.001513.001495.001505.00116500175022700
2017-03-091496.001496.001472.001487.0084000124196100
2017-03-081491.001496.001477.001488.0072200107259500
2017-03-071486.001496.001484.001492.005460081392800
2017-03-061485.001495.001478.001494.004680069713900
2017-03-031486.001495.001480.001495.006690099732500
2017-03-021513.001520.001486.001493.0075300112835300
2017-03-011474.001493.001469.001492.0096900143484500
2017-02-281479.001490.001470.001470.00127500188256300
2017-02-271467.001477.001452.001467.0098700144659500
2017-02-241499.001499.001479.001482.0080800120181700
2017-02-231544.001544.001492.001500.00162800246212800
2017-02-221540.001544.001527.001544.00173400266524700
2017-02-211511.001540.001504.001540.00170300259937000
2017-02-201495.001511.001474.001511.00107500160927900
2017-02-171481.001495.001466.001495.00144400213857600
2017-02-161503.001503.001470.001481.00198700294289000
2017-02-151469.001505.001463.001503.00233600348435700
2017-02-141480.001498.001453.001453.00173200255097900
2017-02-131443.001471.001421.001465.00213300310644900
2017-02-101351.001437.001351.001436.00220100310894500
2017-02-091305.001343.001304.001338.00112300148964600
2017-02-081315.001335.001309.001335.004340057441400
2017-02-071304.001318.001304.001310.003570046790400
2017-02-061325.001325.001310.001317.003180041819000
2017-02-031303.001322.001300.001310.005830076358400
2017-02-021338.001338.001295.001302.005390070486900
2017-02-011267.001331.001250.001326.00141600185562400
2017-01-311292.001296.001279.001289.004320055620000
2017-01-301306.001310.001296.001306.004520058873600
2017-01-271333.001335.001310.001312.005230068836100
2017-01-261315.001324.001312.001321.005700075261900
2017-01-251307.001309.001296.001299.003950051392700
2017-01-241282.001299.001280.001295.0078000100685900
2017-01-231281.001293.001279.001283.003560045787600
2017-01-201287.001299.001279.001294.006630085629400
2017-01-191286.001301.001286.001300.003460044772500
2017-01-181271.001281.001251.001276.006580083302300
2017-01-171285.001294.001271.001283.0095600122565600
2017-01-161310.001316.001285.001295.0077400100509100
2017-01-131306.001321.001288.001321.00107600140532100
2017-01-121330.001330.001300.001319.0085800112601900
2017-01-111340.001340.001320.001330.007340097626700
2017-01-101313.001347.001313.001343.00133200177675100
2017-01-061303.001316.001294.001315.0092300120518000
2017-01-051347.001347.001300.001336.00170100225855400
2017-01-041294.001375.001294.001359.00181700244842800
2016-12-301282.001297.001268.001289.007740099147100
2016-12-291300.001304.001287.001298.007210093507600
2016-12-281313.001314.001301.001310.005060066195200
2016-12-271298.001320.001285.001312.0091300119377100
2016-12-261305.001306.001295.001302.006760087966000
2016-12-221293.001304.001280.001300.00114500148296300
2016-12-211290.001298.001280.001292.0090200116667900
2016-12-201271.001297.001268.001297.00118100151813500
2016-12-191285.001286.001268.001273.0088200112377800
2016-12-161289.001304.001283.001285.0091000117593800
2016-12-151260.001279.001253.001274.006500082613200
2016-12-141286.001286.001261.001269.005380068282100
2016-12-131272.001288.001262.001288.006310080672100
2016-12-121281.001296.001264.001278.0095100121587100
2016-12-091270.001270.001255.001268.00165300209209300
2016-12-081257.001271.001245.001270.00155800196285400
2016-12-071244.001245.001226.001242.00103500127796800
2016-12-061240.001246.001230.001235.0089100110132800
2016-12-051230.001235.001220.001231.006670082034000
2016-12-021235.001242.001227.001233.005250064789200
2016-12-011226.001248.001215.001237.0097100120000300
2016-11-301214.001214.001202.001209.004200050757500
2016-11-291212.001220.001203.001214.007480090615000
2016-11-281210.001232.001203.001229.0086900106047700
2016-11-251196.001209.001187.001206.00110000131953900
2016-11-241194.001195.001183.001194.003880046211600
2016-11-221180.001190.001176.001189.007000082978100
2016-11-211171.001182.001170.001180.005560065464200
2016-11-181166.001166.001141.001163.007230083781300
2016-11-171137.001149.001133.001144.00125800143521100
2016-11-161151.001152.001133.001145.008430096161500
2016-11-151152.001156.001126.001132.005670064281300
2016-11-141135.001155.001124.001155.00120400137823600
2016-11-111150.001170.001116.001129.00143400162997000
2016-11-101144.001156.001119.001154.00174200198817300
2016-11-091110.001123.001025.001034.00199400213706600
2016-11-081119.001140.001108.001138.005730064496500
2016-11-071120.001130.001107.001113.0095500106161000
2016-11-041110.001112.001086.001102.00106900117510700
2016-11-021130.001133.001100.001106.00129900144794800
2016-11-011140.001146.001134.001146.007810089101700
2016-10-311145.001146.001131.001143.008380095567800
2016-10-281125.001150.001125.001145.00120900138051900
2016-10-271120.001126.001118.001122.006640074437100
2016-10-261120.001129.001120.001127.008690097845900
2016-10-251125.001127.001116.001120.006630074306400
2016-10-241109.001119.001108.001118.004140046109700
2016-10-211118.001120.001109.001113.005420060365800
2016-10-201103.001110.001095.001110.003910043256300
2016-10-191101.001106.001092.001101.004280047035800
2016-10-181087.001100.001080.001100.005260057454900
2016-10-171078.001092.001078.001090.004420048021200
2016-10-141081.001081.001060.001072.008350089486400
2016-10-131080.001084.001072.001083.0092900100245900
2016-10-121070.001089.001070.001082.00113200122265200
2016-10-111064.001078.001062.001071.006570070309700
2016-10-071060.001074.001060.001074.004830051530900
2016-10-061066.001067.001059.001067.006780072173300
2016-10-051074.001075.001060.001063.00146900156498200
2016-10-041043.001077.001043.001069.00205700218512900
2016-10-031038.001040.001025.001033.006910071311200
2016-09-301028.001033.001016.001032.00124500128140600
2016-09-291023.001046.001023.001034.007230074757800
2016-09-281011.001019.001007.001017.006830069108000
2016-09-271007.001032.00993.001032.00137600139628100
2016-09-261009.001021.001009.001015.006350064454700
2016-09-231016.001016.001002.001009.007600076620100
2016-09-21979.001014.00969.001013.00110500109712000
2016-09-20955.00984.00955.00976.00196000190600400
2016-09-16957.00965.00949.00964.0010140097218700
2016-09-15944.00956.00932.00948.00138300130650500
2016-09-14958.00964.00946.00950.00133300127162900
2016-09-13978.00984.00965.00965.008480082439900
2016-09-12983.00986.00967.00978.009160089351600
2016-09-09985.00999.00983.00996.00121300119987100
2016-09-08983.00983.00970.00978.005890057593900
2016-09-07961.00981.00959.00981.008360081397900
2016-09-06968.00969.00952.00963.007200069070100
2016-09-05978.00979.00965.00966.008980087364200
2016-09-02955.00955.00941.00952.008400079615600
2016-09-01956.00963.00952.00957.009140087484800
2016-08-31949.00970.00947.00966.009810094364900
2016-08-30940.00945.00936.00937.007050066266900
2016-08-29940.00948.00936.00947.006750063635900
2016-08-26922.00930.00919.00923.008670080088700
2016-08-25933.00934.00920.00923.009610089089400
2016-08-24928.00944.00923.00933.0010550098741800
2016-08-23930.00930.00911.00915.009230084743600
2016-08-22929.00939.00924.00934.007070065821500
2016-08-19913.00936.00909.00929.0010750099097000
2016-08-18925.00930.00912.00913.00122800112829100
2016-08-17921.00950.00917.00947.008590080210300
2016-08-16962.00969.00936.00936.006780064254500
2016-08-15974.00975.00959.00962.005730055312400
2016-08-12994.001000.00973.00981.006710065877800
2016-08-10992.00992.00975.00986.007080069604800
2016-08-09984.00998.00984.00991.006160060916100
2016-08-081004.001004.00988.00999.007860078131600
2016-08-05999.001007.00981.00984.007220071342700
2016-08-04997.001008.00987.00999.007040070343400
2016-08-03995.001005.00993.00996.008160081460800
2016-08-02997.001012.00997.001005.005160051811000
2016-08-011011.001015.00995.001009.004810048481900
2016-07-291035.001035.001007.001033.005850059811800
2016-07-281036.001044.001022.001038.009010093296400
2016-07-271034.001048.001029.001044.00108000112240400
2016-07-261030.001032.001014.001019.006760069023100
2016-07-251028.001039.001021.001030.007070072840800
2016-07-221009.001024.001009.001023.004190042665300
2016-07-211039.001042.001007.001021.00104800106851100
2016-07-201019.001023.001000.001023.006050061419100
2016-07-191027.001035.001007.001021.007380075169300
2016-07-15968.001026.00967.001013.00183100183652600
2016-07-14960.00962.00943.00953.00133100126718200
2016-07-13981.00981.00968.00973.006490063297700
2016-07-12965.00983.00952.00954.008740084366500
2016-07-11936.00959.00936.00954.006750064060900
2016-07-08929.00935.00906.00906.006470059600800
2016-07-07920.00935.00917.00921.008900082329700
2016-07-06919.00925.00908.00919.008230075349100
2016-07-05930.00934.00916.00932.009410087095100
2016-07-04923.00934.00919.00926.005500051008600
2016-07-01932.00942.00925.00935.006500060790700
2016-06-30939.00950.00920.00923.00109100101120500
2016-06-29930.00945.00920.00939.006380059694100
2016-06-28902.00929.00897.00915.008550078009600
2016-06-27923.00933.00902.00927.007890072531900
2016-06-24997.001003.00903.00907.00175200165059100
2016-06-23959.00989.00959.00988.00106700104104800
2016-06-22975.00979.00960.00974.008640083959900
2016-06-21982.00992.00965.00982.00110200107990500
2016-06-20981.00995.00980.00986.008410083028100
2016-06-17977.00988.00965.00967.005160050362600
2016-06-16995.001004.00965.00967.009380091634400
2016-06-15990.001011.00987.00997.007730077224200
2016-06-141000.001011.00982.00990.007900078307000
2016-06-131050.001050.001003.001005.008970091440700
2016-06-101054.001063.001034.001048.00103900108948900
2016-06-091047.001054.001040.001052.007100074450400
2016-06-081058.001058.001038.001044.007740080674500
2016-06-071051.001064.001044.001058.00132600139440400
2016-06-061064.001064.001041.001050.008530089459900
2016-06-031089.001109.001074.001082.005740062308800
2016-06-021117.001121.001094.001096.008080089218300
2016-06-011106.001139.001106.001131.007550085158300
2016-05-311122.001136.001113.001117.0094400106343400
2016-05-301135.001135.001117.001127.003370037927000
2016-05-271125.001130.001114.001128.004670052449800
2016-05-261127.001136.001116.001118.004590051496900
2016-05-251128.001136.001106.001113.008520095182900
2016-05-241086.001103.001076.001101.00109700119990500
2016-05-231087.001089.001076.001088.004510048874500

   ※ 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