[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 
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
2016-05-201085.001097.001077.001094.004230046103000
2016-05-191112.001118.001083.001090.004300047095000
2016-05-181087.001101.001077.001101.006830074650200
2016-05-171087.001092.001064.001091.00113900122762400
2016-05-161072.001080.001064.001074.005940063711700
2016-05-131093.001097.001066.001068.007260077970800
2016-05-121083.001097.001076.001097.005140055923000
2016-05-111138.001138.001082.001104.00130900144186800
2016-05-101066.001086.001053.001078.009090097479200
2016-05-091062.001101.001052.001054.008600091079000
2016-05-061046.001068.001040.001051.00101200106178100
2016-05-021025.001060.001025.001053.00137500143931500
2016-04-281123.001139.001063.001080.00106200116659200
2016-04-271115.001129.001099.001115.0093100103443600
2016-04-261117.001127.001101.001113.005390059898100
2016-04-251144.001144.001111.001120.006590073911500
2016-04-221115.001138.001108.001137.007500084604400
2016-04-211120.001127.001104.001122.00109400122214200
2016-04-201104.001121.001090.001098.00139400154007600
2016-04-191103.001113.001094.001104.007620083952100
2016-04-181056.001086.001056.001073.00103200110785100
2016-04-151087.001111.001087.001105.00111100122511400
2016-04-141089.001098.001066.001098.00131700143237200
2016-04-131061.001077.001040.001064.0096900102482300
2016-04-121030.001059.001030.001045.00117500122814700
2016-04-111038.001049.001012.001028.00115100117990400
2016-04-081009.001053.001002.001039.009070093406300
2016-04-071004.001035.001002.001025.00123200126018500
2016-04-061019.001033.001002.001006.00125300126693700
2016-04-051055.001110.001023.001025.00114700118914200
2016-04-041058.001084.001041.001056.00148100156791000
2016-04-011115.001117.001040.001053.00320800345032300
2016-03-311110.001129.001110.001116.00142800159918300
2016-03-301117.001122.001093.001111.00174700193456800
2016-03-291095.001124.001095.001123.00142900158930500
2016-03-281114.001151.001111.001125.00158500177422200
2016-03-251105.001111.001082.001105.00277600305071800
2016-03-241124.001132.001095.001099.00347300383827600
2016-03-231157.001160.001123.001136.00251700286782200
2016-03-221176.001177.001145.001160.00182000210739900
2016-03-181160.001183.001154.001165.00126100146833100
2016-03-171167.001194.001156.001168.00121800143002300
2016-03-161165.001177.001159.001163.00124800145656200
2016-03-151179.001190.001169.001178.00138400163346300
2016-03-141186.001196.001171.001191.00154300182816400
2016-03-111156.001191.001150.001180.00166600194709600
2016-03-101155.001180.001153.001170.00128300149808400
2016-03-091154.001159.001131.001147.00133900153114300
2016-03-081217.001218.001164.001175.00202000238789700
2016-03-071226.001246.001220.001234.0087600108129200
2016-03-041182.001228.001177.001226.00175500213129100
2016-03-031174.001189.001171.001180.00139100163916100
2016-03-021167.001186.001167.001178.00238600280832600
2016-03-011166.001170.001135.001151.00126900146118100
2016-02-291187.001212.001166.001166.00178100211397400
2016-02-261221.001230.001161.001171.00208600247293200
2016-02-251181.001229.001181.001224.0092100111773600
2016-02-241175.001209.001167.001172.00158800188386300
2016-02-231194.001200.001174.001188.00151300179590800
2016-02-221175.001212.001175.001194.00181500217126400
2016-02-191211.001211.001161.001174.00200800236235300
2016-02-181235.001245.001202.001211.00242900295672100
2016-02-171225.001243.001186.001209.00177900215795000
2016-02-161189.001246.001186.001226.00166800204163400
2016-02-151126.001201.001120.001189.00205200241019600
2016-02-121099.001143.001095.001096.00256700286465800
2016-02-101072.001130.001072.001118.00370800411510700
2016-02-091049.001076.001036.001069.00142900150881800
2016-02-081059.001104.001053.001094.005920063856500
2016-02-051075.001091.001066.001081.00107200115655200
2016-02-041090.001105.001080.001090.008050087892300
2016-02-031130.001130.001095.001108.007890087340600
2016-02-021145.001175.001130.001155.006560075707400
2016-02-011169.001169.001150.001158.007900091510200
2016-01-291115.001146.001102.001142.0094600106663600
2016-01-281112.001132.001109.001115.006660074457800
2016-01-271104.001123.001103.001118.006020067022800
2016-01-261083.001095.001073.001074.006050065418400
2016-01-251112.001123.001088.001113.00133700148348500
2016-01-221059.001085.001037.001082.00107500113971100
2016-01-211037.001070.001022.001029.00191200198654300
2016-01-201085.001097.001060.001060.0099000106399300
2016-01-191079.001098.001075.001088.00109100118415800
2016-01-181062.001130.001062.001080.006620071458800
2016-01-151110.001123.001084.001092.00106000116468300
2016-01-141100.001104.001071.001097.00139600151963400
2016-01-131109.001144.001102.001138.00100500113081000
2016-01-121108.001113.001088.001090.0099600109640000
2016-01-081127.001153.001124.001129.007040080042100
2016-01-071164.001173.001132.001132.0096700110755600
2016-01-061193.001211.001150.001172.00135300158480800
2016-01-051196.001207.001182.001194.006640079416200
2016-01-041205.001235.001201.001202.0098000118610000
2015-12-301225.001237.001219.001229.003970048731000
2015-12-291211.001225.001204.001221.003550043152400
2015-12-281193.001220.001193.001219.003740045237800
2015-12-251224.001225.001188.001193.004470053741700
2015-12-241225.001249.001212.001217.0085200104488100
2015-12-221206.001217.001206.001212.004110049847000
2015-12-211210.001218.001190.001210.0095100114533900
2015-12-181240.001265.001220.001228.0087900108677600
2015-12-171262.001266.001236.001238.0085500106476300
2015-12-161218.001233.001214.001221.007500091712300
2015-12-151206.001243.001204.001207.00112500137446100
2015-12-141181.001222.001179.001215.008090097094800
2015-12-111177.001220.001177.001206.00160700191608300
2015-12-101218.001231.001206.001207.00165900201972500
2015-12-091250.001262.001243.001244.0083800104748200
2015-12-081278.001284.001260.001260.0083500105905500
2015-12-071300.001305.001277.001278.006740086891400
2015-12-041300.001300.001272.001284.00106400136851000
2015-12-031321.001329.001306.001311.0083800109969800

   ※ 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