[8135 大証2部] ゼット 日足 時系列データ

[8135 大証2部] ゼット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12103.00103.00102.00103.00110001130000
2013-07-11101.00103.00101.00103.003000305000
2013-07-10103.00103.00102.00102.00240002471000
2013-07-09104.00104.00102.00103.008000819000
2013-07-08103.00103.00103.00103.006000618000
2013-07-05102.00102.00102.00102.00120001224000
2013-07-04101.00103.00101.00103.00230002334000
2013-07-0399.00102.0099.00102.00190001924000
2013-07-0298.00100.0098.00100.00290002880000
2013-07-0195.00100.0095.00100.00240002369000
2013-06-2892.0095.0092.0095.00290002681000
2013-06-2797.0097.0093.0094.00310002903000
2013-06-2696.0096.0095.0095.00140001337000
2013-06-25100.00100.0096.0096.009000880000
2013-06-2498.0098.0097.0097.004000390000
2013-06-2198.0098.0095.0097.00230002197000
2013-06-20100.00100.00100.00100.006000600000
2013-06-19100.00100.0099.00100.004000399000
2013-06-1899.0099.0099.0099.006000594000
2013-06-1797.0099.0096.0098.00220002129000
2013-06-1496.0096.0096.0096.00100096000
2013-06-1397.0097.0094.0095.00170001626000
2013-06-1296.0098.0096.0098.003000292000
2013-06-1198.0099.0096.0096.005000485000
2013-06-1095.0098.0095.0098.007000669000
2013-06-07100.00100.0094.0094.00280002653000
2013-06-0696.00100.0096.00100.00140001367000
2013-06-05100.00100.0098.0098.00110001098000
2013-06-0498.00100.0096.0098.00290002825000
2013-06-0399.0099.0098.0098.008000787000
2013-05-3198.00101.0097.00101.00180001778000
2013-05-3098.00100.0098.0098.00150001478000
2013-05-29100.00100.00100.00100.002000200000
2013-05-28100.00100.0099.0099.004000399000
2013-05-27103.00103.00100.00100.00100001009000
2013-05-24103.00104.00100.00100.00140001423000
2013-05-23110.00110.00103.00103.00270002853000
2013-05-22112.00112.00108.00108.00130001421000
2013-05-21111.00112.00105.00112.00190002064000
2013-05-20107.00110.00103.00110.00310003308000
2013-05-17100.00105.00100.00105.00600006145000
2013-05-16107.00107.0090.0098.0019000018518000
2013-05-15111.00113.00107.00107.00400004366000
2013-05-14112.00112.00109.00109.00190002087000
2013-05-13115.00115.00108.00111.00370004086000
2013-05-10126.00129.00115.00117.00610007550000
2013-05-09118.00130.00118.00126.00730009158000
2013-05-08110.00118.00108.00117.00610006796000
2013-05-07107.00110.00107.00109.00250002716000
2013-05-02106.00107.00106.00107.002000213000
2013-05-01109.00109.00105.00107.00180001922000
2013-04-30107.00112.00107.00112.00180001970000
2013-04-26104.00110.00103.00107.0011100011763000
2013-04-25104.00105.00104.00104.00130001353000
2013-04-24104.00105.00104.00104.008000837000
2013-04-23104.00105.00103.00104.009000937000
2013-04-22102.00105.00102.00102.00200002069000
2013-04-19101.00103.00101.00103.004000406000
2013-04-18102.00103.00102.00102.00160001646000
2013-04-17105.00106.00104.00104.00210002205000
2013-04-16104.00104.00102.00104.00180001863000
2013-04-15101.00105.00101.00105.00280002870000
2013-04-12101.00103.00100.00100.00310003127000
2013-04-11100.00101.0099.00100.00650006485000
2013-04-1099.00100.0099.00100.00410004060000
2013-04-0999.0099.0099.0099.00250002475000
2013-04-0898.0098.0097.0098.00300002937000
2013-04-0598.0099.0097.0098.00360003532000
2013-04-0400
2013-04-0397.0097.0097.0097.00230002231000
2013-04-0298.0098.0096.0096.00190001842000
2013-04-01101.00101.0097.0098.00190001857000
2013-03-29100.00101.0098.00100.00230002298000
2013-03-28100.00100.0097.0099.00250002452000
2013-03-27101.00102.00101.00101.006000608000
2013-03-26102.00102.00101.00101.007000712000
2013-03-25104.00104.00103.00103.00370003825000
2013-03-22102.00103.00100.00103.00160001634000
2013-03-2198.00105.0096.00104.0012200012187000
2013-03-1998.0098.0098.0098.00180001764000
2013-03-1899.0099.0097.0098.00440004318000
2013-03-15100.00100.0098.0099.00230002285000
2013-03-1499.00100.0098.00100.00170001682000
2013-03-1399.0099.0098.0098.009000890000
2013-03-12100.00100.0098.0098.00120001185000
2013-03-1198.00100.0098.0099.00320003161000
2013-03-0897.0098.0097.0098.00140001360000
2013-03-0798.0098.0096.0096.00370003596000
2013-03-0696.0097.0096.0097.0010000967000
2013-03-0595.0096.0095.0096.00460004384000
2013-03-0495.0096.0095.0095.00410003898000
2013-03-0195.0095.0094.0095.00390003693000
2013-02-2895.0095.0094.0095.00540005121000
2013-02-2796.0096.0095.0096.00250002394000
2013-02-2697.0097.0096.0096.00170001638000
2013-02-2599.0099.0097.0097.00340003352000
2013-02-2298.0098.0098.0098.00100098000
2013-02-2198.0098.0098.0098.00100098000
2013-02-2097.0097.0097.0097.00100097000
2013-02-1998.0098.0098.0098.002000196000
2013-02-1898.0098.0097.0098.007000681000
2013-02-1599.0099.0097.0097.00130001285000
2013-02-14100.00100.0098.0099.003000297000
2013-02-13102.00102.0098.0099.0010000995000
2013-02-12105.00105.00102.00102.00150001552000
2013-02-08110.00110.00106.00106.00160001733000
2013-02-07107.00110.00104.00109.00210002256000
2013-02-06109.00109.00108.00108.003000325000
2013-02-05105.00107.00105.00107.00260002741000
2013-02-04104.00105.00103.00103.00170001768000
2013-02-01102.00102.00102.00102.004000408000
2013-01-31102.00102.00102.00102.001000102000
2013-01-30100.00102.00100.00102.00170001717000
2013-01-29101.00101.00101.00101.008000808000
2013-01-28101.00101.00100.00100.009000905000
2013-01-25101.00101.00101.00101.005000505000
2013-01-24100.00100.0099.0099.00110001097000
2013-01-23100.00100.0099.0099.008000795000
2013-01-2299.00100.0099.00100.00190001898000
2013-01-2199.0099.0098.0099.009000890000
2013-01-1899.00102.0099.00101.00290002917000
2013-01-17101.00101.0099.0099.008000797000
2013-01-16101.00102.00100.00100.00170001715000
2013-01-1598.00100.0098.00100.009000885000
2013-01-11101.00101.00100.00100.00160001611000
2013-01-10104.00104.0099.00100.00310003132000
2013-01-0997.00107.0097.00103.00370003769000
2013-01-0896.0097.0096.0097.00120001159000
2013-01-0799.0099.0097.0097.006000584000
2013-01-0496.0099.0096.0099.00150001454000
2012-12-2894.0095.0094.0094.009000848000
2012-12-2795.0095.0095.0095.008000760000
2012-12-2693.0093.0093.0093.006000558000
2012-12-2595.0095.0093.0094.00200001887000
2012-12-2194.0095.0094.0095.00110001039000
2012-12-2095.0095.0094.0094.004000377000
2012-12-1994.0095.0094.0095.00140001324000
2012-12-1895.0095.0094.0094.003000283000
2012-12-1795.0095.0095.0095.00130001235000
2012-12-1496.0096.0095.0095.007000671000
2012-12-1395.0095.0095.0095.003000285000
2012-12-1294.0095.0094.0095.004000379000
2012-12-1194.0094.0094.0094.003000282000
2012-12-1095.0095.0095.0095.00250002375000
2012-12-0795.0095.0093.0095.00170001599000
2012-12-0695.0096.0095.0096.008000762000
2012-12-0595.0095.0095.0095.00100095000
2012-12-0495.0095.0094.0094.00190001798000
2012-12-0397.0097.0097.0097.004000388000
2012-11-3098.0098.0098.0098.004000392000
2012-11-2900
2012-11-2896.0096.0095.0095.003000287000
2012-11-2797.0097.0096.0096.003000289000
2012-11-2698.0098.0096.0096.005000488000
2012-11-2296.0096.0096.0096.007000672000
2012-11-2100
2012-11-2096.0096.0096.0096.005000480000
2012-11-1995.0095.0095.0095.00100095000
2012-11-1696.0096.0096.0096.007000672000
2012-11-1596.0096.0096.0096.005000480000
2012-11-1493.0093.0093.0093.00100093000
2012-11-1393.0094.0093.0093.005000466000
2012-11-1200
2012-11-0995.0095.0094.0094.003000284000
2012-11-0896.0096.0094.0094.004000380000
2012-11-0794.0094.0094.0094.007000658000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2596.0096.0096.0096.0010000960000
2012-10-2496.0096.0096.0096.002000192000
2012-10-2397.0097.0096.0096.004000386000
2012-10-2297.0097.0096.0097.005000483000
2012-10-1900
2012-10-1800
2012-10-1797.0097.0097.0097.00100097000
2012-10-16100.00100.0096.0097.00130001280000
2012-10-1598.00104.0098.00104.009000894000
2012-10-1200
2012-10-1195.0095.0095.0095.002000190000
2012-10-1095.0095.0094.0094.002000189000
2012-10-0997.0097.0096.0096.002000193000
2012-10-0597.0097.0097.0097.00100097000
2012-10-0497.0097.0097.0097.00100097000
2012-10-0395.0096.0095.0096.002000191000
2012-10-02100.00100.0095.0095.008000765000
2012-10-0197.0097.0097.0097.004000388000
2012-09-2898.0098.0098.0098.002000196000
2012-09-2797.0097.0097.0097.00100097000
2012-09-2698.0098.0098.0098.00100098000
2012-09-2597.0097.0096.0097.0010000966000
2012-09-2497.0097.0096.0096.003000289000
2012-09-2197.0097.0097.0097.00100097000
2012-09-2097.0097.0093.0097.009000850000
2012-09-1995.0096.0095.0096.002000191000
2012-09-1895.0097.0095.0095.00180001714000
2012-09-1496.0096.0094.0095.009000852000
2012-09-1395.0096.0095.0096.003000286000
2012-09-1294.0095.0094.0095.002000189000
2012-09-1195.0095.0095.0095.002000190000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0493.0096.0093.0096.007000666000
2012-09-0300
2012-08-3100
2012-08-3092.0092.0092.0092.00100092000
2012-08-2900
2012-08-2800
2012-08-2798.0098.0095.0095.008000769000
2012-08-2495.0095.0095.0095.00100095000
2012-08-2392.0093.0092.0092.003000277000
2012-08-2294.0094.0092.0092.008000744000
2012-08-2100
2012-08-2096.0096.0096.0096.00100096000
2012-08-1797.0097.0097.0097.005000485000
2012-08-1697.0097.0097.0097.003000291000
2012-08-1594.0095.0094.0094.008000753000
2012-08-1495.0095.0093.0093.006000564000
2012-08-1394.0094.0094.0094.003000282000
2012-08-1093.0094.0093.0094.002000187000
2012-08-0994.0094.0093.0093.003000280000
2012-08-0891.0091.0091.0091.003000273000
2012-08-0700
2012-08-0600
2012-08-0392.0092.0092.0092.002000184000
2012-08-0292.0092.0091.0092.00130001194000
2012-08-0193.0093.0093.0093.00100093000
2012-07-3193.0093.0093.0093.002000186000
2012-07-3093.0093.0093.0093.002000186000
2012-07-2791.0091.0091.0091.00100091000
2012-07-2697.0097.0094.0094.005000476000
2012-07-2595.0095.0094.0094.004000379000
2012-07-2493.0093.0090.0090.00200001821000
2012-07-2300
2012-07-2096.0096.0095.0095.008000765000
2012-07-1996.0096.0096.0096.002000192000
2012-07-1897.0097.0093.0093.007000668000
2012-07-1799.00100.0097.0097.00200001979000
2012-07-13104.00104.00104.00104.001000104000
2012-07-12104.00104.00104.00104.004000416000
2012-07-11104.00104.00104.00104.004000416000
2012-07-10105.00107.00100.00100.00290003026000
2012-07-0997.00100.0097.00100.009000894000

   ※ 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