[8135 東証2部] ゼット 日足 時系列データ

[8135 東証2部] ゼット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23171.00171.00168.00168.00192003238000
2017-06-22171.00172.00171.00171.002200377300
2017-06-21170.00172.00169.00169.00156002672800
2017-06-20168.00171.00168.00169.0095001606600
2017-06-19167.00169.00167.00167.0095001594900
2017-06-16168.00169.00165.00167.00273004509200
2017-06-15169.00169.00167.00168.00102001718700
2017-06-14167.00170.00166.00170.00150002517600
2017-06-13166.00168.00166.00166.0091001515700
2017-06-12167.00168.00166.00166.00134002230900
2017-06-09168.00169.00166.00166.00340005687000
2017-06-08170.00170.00169.00169.002900490300
2017-06-07170.00170.00169.00170.003700628700
2017-06-06171.00171.00168.00170.00127002155600
2017-06-05172.00172.00170.00171.003500597100
2017-06-02171.00172.00170.00172.00111001898800
2017-06-01171.00171.00170.00171.00110001879900
2017-05-31171.00172.00171.00171.00112001915700
2017-05-30172.00173.00171.00171.00140002404000
2017-05-29172.00172.00170.00171.0089001524900
2017-05-26172.00173.00172.00172.002200379000
2017-05-25172.00174.00172.00174.0085001464700
2017-05-24173.00173.00173.00173.0058001003400
2017-05-23173.00173.00172.00173.002000345800
2017-05-22172.00172.00172.00172.002600447200
2017-05-19172.00172.00171.00172.001600275000
2017-05-18169.00171.00169.00171.00127002162600
2017-05-17171.00173.00170.00171.00138002363300
2017-05-16173.00173.00170.00171.0079001348000
2017-05-15170.00174.00170.00173.00434007458900
2017-05-12173.00174.00170.00172.009140015711100
2017-05-11175.00180.00174.00180.00269004755600
2017-05-10175.00176.00174.00174.00115002012800
2017-05-09177.00177.00174.00175.00145002536600
2017-05-08173.00174.00173.00174.002400416600
2017-05-02173.00173.00171.00171.003800652800
2017-05-01172.00173.00172.00173.005300913700
2017-04-28171.00174.00171.00172.0097001670300
2017-04-27174.00176.00166.00172.007700013046200
2017-04-26173.00175.00171.00172.0074001280900
2017-04-25177.00184.00166.00173.00501008774800
2017-04-24173.00173.00172.00172.002700465600
2017-04-21173.00176.00173.00173.00184003206500
2017-04-20172.00173.00172.00173.0030051800
2017-04-19171.00174.00171.00174.005400932400
2017-04-18171.00175.00171.00175.00900156900
2017-04-17176.00176.00171.00171.0071001244300
2017-04-14170.00171.00166.00171.00107001807500
2017-04-13172.00173.00167.00170.00278004711000
2017-04-12179.00179.00170.00172.00313005417800
2017-04-11180.00180.00177.00179.00146002602600
2017-04-10181.00182.00178.00180.00195003501700
2017-04-07183.00183.00181.00183.0060001089600
2017-04-06182.00183.00179.00183.00102001854200
2017-04-05179.00182.00179.00182.0064001155700
2017-04-04181.00184.00178.00181.00224004028000
2017-04-03183.00183.00181.00181.00108001976200
2017-03-31182.00184.00182.00183.003800693700
2017-03-30183.00183.00182.00182.003600655500
2017-03-29180.00185.00178.00182.00215003892500
2017-03-28186.00186.00184.00186.0072001337100
2017-03-27187.00187.00182.00184.00182003365300
2017-03-24183.00184.00182.00184.00100001832000
2017-03-23182.00184.00182.00183.00149002715700
2017-03-22192.00193.00181.00181.0011490021412300
2017-03-21190.00194.00190.00193.00215004128400
2017-03-17188.00190.00187.00189.00109002053700
2017-03-16188.00189.00186.00188.0066001236900
2017-03-15185.00190.00185.00188.00423007937400
2017-03-14185.00186.00184.00185.0090001664500
2017-03-13186.00187.00185.00185.00148002753000
2017-03-10186.00187.00184.00186.00370006853800
2017-03-09187.00188.00185.00186.00214003985700
2017-03-08186.00187.00184.00186.00138002558200
2017-03-07184.00190.00184.00189.00182003405300
2017-03-06188.00188.00183.00186.00417007756600
2017-03-03188.00189.00187.00188.004700881500
2017-03-02190.00191.00185.00188.00334006291600
2017-03-01187.00190.00185.00189.00252004724000
2017-02-28188.00190.00187.00189.00331006238100
2017-02-27188.00188.00185.00188.00147002747300
2017-02-24185.00186.00184.00186.00133002460100
2017-02-23186.00188.00185.00186.00207003843800
2017-02-22190.00190.00186.00188.00326006109300
2017-02-21191.00193.00188.00190.00219004165100
2017-02-20189.00192.00187.00191.00367006956400
2017-02-17193.00195.00187.00191.008560016370800
2017-02-16192.00196.00191.00193.0013130025326400
2017-02-15186.00198.00185.00197.0033140064304100
2017-02-14181.00186.00179.00186.009380017178600
2017-02-13178.00180.00177.00179.00373006655400
2017-02-10178.00179.00177.00178.00322005738400
2017-02-09177.00178.00176.00178.00276004892700
2017-02-08174.00178.00173.00177.00289005074700
2017-02-07179.00179.00172.00173.0010840019030000
2017-02-06178.00178.00174.00176.00336005915600
2017-02-03173.00175.00172.00174.00148002556900
2017-02-02176.00176.00173.00173.00330005761700
2017-02-01170.00178.00170.00175.00136002373900
2017-01-31171.00173.00170.00170.00107001831100
2017-01-30174.00174.00170.00171.00426007319800
2017-01-27176.00176.00174.00174.00203003552200
2017-01-26178.00178.00173.00176.005740010001000
2017-01-25179.00179.00174.00177.00361006367700
2017-01-24174.00178.00172.00178.00349006135600
2017-01-23172.00173.00171.00173.00348005992100
2017-01-20171.00173.00168.00173.00518008816400
2017-01-19171.00172.00170.00171.00467007989700
2017-01-18171.00173.00168.00171.0012570021360800
2017-01-17170.00210.00169.00172.002068600391575300
2017-01-16171.00171.00165.00167.00535008921900
2017-01-13168.00172.00167.00170.00174002952000
2017-01-12169.00170.00168.00169.00162002735700
2017-01-11173.00173.00166.00169.00416007061800
2017-01-10168.00177.00167.00170.006460011052100
2017-01-06166.00167.00164.00166.00420006965000
2017-01-05166.00167.00166.00166.0064001064100
2017-01-04167.00168.00166.00166.00130002172900
2016-12-30163.00166.00163.00165.00128002104300
2016-12-29162.00165.00162.00163.00141002300600
2016-12-28158.00165.00156.00161.0015950025392900
2016-12-27166.00170.00163.00163.0010240016993000
2016-12-26165.00172.00165.00170.0011950019938100
2016-12-22170.00173.00167.00170.00383006494800
2016-12-21174.00178.00172.00174.00540009455600
2016-12-20170.00175.00169.00175.008040013773600
2016-12-19167.00172.00166.00169.006750011375500
2016-12-16166.00172.00165.00167.00408006867400
2016-12-15161.00167.00161.00167.006880011307800
2016-12-14163.00163.00159.00162.00114001838100
2016-12-13160.00162.00160.00162.0089001435000
2016-12-12162.00162.00159.00162.00324005211100
2016-12-09164.00164.00160.00162.00523008461800
2016-12-08162.00162.00159.00162.00161002593300
2016-12-07162.00163.00157.00162.00230003681500
2016-12-06161.00164.00160.00162.00201003252000
2016-12-05162.00162.00161.00162.00159002564400
2016-12-02162.00162.00159.00162.00210003375200
2016-12-01160.00163.00158.00162.00224003592900
2016-11-30159.00160.00159.00160.00105001670000
2016-11-29160.00160.00158.00159.0078001242000
2016-11-28157.00159.00157.00158.0071001120700
2016-11-25158.00159.00156.00157.00332005239300
2016-11-24155.00157.00154.00157.00126001957200
2016-11-22154.00155.00154.00154.00136002094500
2016-11-21154.00155.00153.00154.00277004263700
2016-11-18154.00155.00152.00154.004500690800
2016-11-17153.00153.00151.00153.00107001632400
2016-11-16152.00153.00152.00153.006200944600
2016-11-15154.00154.00151.00153.00130001991700
2016-11-14153.00154.00151.00153.00258003936400
2016-11-11152.00153.00152.00153.005900900900
2016-11-10153.00153.00148.00151.00288004331400
2016-11-09158.00158.00142.00148.009030013613900
2016-11-08156.00156.00153.00155.00141002181700
2016-11-07154.00156.00153.00155.00110001698800
2016-11-04154.00155.00154.00155.00208003204500
2016-11-02157.00157.00154.00154.00100001548200
2016-11-01157.00158.00156.00158.00148002321100
2016-10-31154.00157.00154.00157.00208003228300
2016-10-28155.00156.00154.00154.00114001765900
2016-10-27154.00156.00154.00155.005300822000
2016-10-26154.00156.00154.00155.005100790100
2016-10-25156.00156.00154.00154.00170002635100
2016-10-24156.00156.00154.00156.005100790700
2016-10-21157.00157.00154.00156.0088001368000
2016-10-20155.00156.00154.00155.00124001923400
2016-10-19156.00157.00154.00154.00297004629700
2016-10-18155.00155.00153.00154.00143002208600
2016-10-17157.00157.00154.00156.00192002999100
2016-10-14155.00155.00153.00155.00121001862400
2016-10-13155.00156.00154.00156.00119001840400
2016-10-12155.00155.00151.00155.00324004969200
2016-10-11151.00159.00151.00155.009300014372700
2016-10-07145.00153.00145.00150.0010780016280400
2016-10-06148.00148.00146.00146.00120001762100
2016-10-05145.00147.00145.00147.00144002105600
2016-10-04145.00146.00143.00144.00358005194700
2016-10-03146.00146.00144.00146.0070001016400
2016-09-30146.00146.00144.00146.005900852800
2016-09-29145.00146.00143.00146.00106001533900
2016-09-28143.00145.00143.00145.003200458300
2016-09-27144.00144.00143.00144.006900993300
2016-09-26146.00146.00144.00144.00145002110200
2016-09-23143.00145.00141.00144.00199002849600
2016-09-21141.00142.00141.00142.00100001414100
2016-09-20141.00142.00141.00141.0085001201200
2016-09-16142.00143.00141.00142.00117001660800
2016-09-15142.00143.00142.00143.00123001748200
2016-09-14145.00146.00141.00142.00557007951300
2016-09-13145.00146.00144.00145.0095001374300
2016-09-12145.00145.00143.00145.00202002920200
2016-09-09146.00146.00144.00146.00374005443500
2016-09-08144.00144.00142.00144.00393005601600
2016-09-07142.00144.00142.00143.0083001184400
2016-09-06143.00145.00142.00142.00313004480600
2016-09-05144.00144.00143.00144.00119001710400
2016-09-02143.00145.00142.00143.00106001520500
2016-09-01144.00144.00143.00144.0086001231200
2016-08-31144.00145.00143.00144.0073001049200
2016-08-30143.00145.00143.00143.00150002152800
2016-08-29146.00148.00143.00145.00458006628300
2016-08-26145.00146.00143.00145.00242003490700
2016-08-25147.00147.00144.00145.00184002674800
2016-08-24144.00146.00144.00146.00178002581600
2016-08-23145.00146.00144.00144.00145002093700
2016-08-22145.00147.00141.00146.00598008590000
2016-08-19146.00147.00144.00144.00264003843500
2016-08-18146.00147.00145.00146.00587008571300
2016-08-17148.00149.00146.00147.009040013328400
2016-08-16149.00151.00148.00150.00348005211500
2016-08-15151.00151.00147.00149.008890013202300
2016-08-12149.00151.00149.00150.00234003507500
2016-08-10150.00155.00147.00149.0014640021997900
2016-08-09155.00163.00148.00152.00674200105029000
2016-08-08152.00154.00145.00146.0046100068974800
2016-08-05175.00176.00147.00147.001076400172973600
2016-08-04182.00217.00178.00180.004064700825101900
2016-08-03160.00168.00159.00167.00313005169500
2016-08-02161.00162.00158.00160.0070001115500
2016-08-01160.00160.00158.00160.002000317700
2016-07-29160.00161.00156.00161.006100969100
2016-07-28158.00162.00156.00161.00110001737000
2016-07-27159.00163.00159.00163.00104001668200
2016-07-26159.00159.00155.00159.0095001493000
2016-07-25154.00160.00150.00159.00339005224400
2016-07-22149.00149.00146.00149.00156002311300
2016-07-21145.00150.00143.00150.00218003174900
2016-07-20145.00145.00145.00145.0010014500
2016-07-19145.00147.00140.00147.0078001102600
2016-07-15150.00151.00144.00146.00303004535200
2016-07-14144.00147.00144.00147.002400350000
2016-07-13147.00147.00144.00146.003800556300
2016-07-12145.00147.00138.00147.0078001127400
2016-07-11147.00147.00143.00146.004800701800
2016-07-08145.00146.00140.00142.00162002340800
2016-07-07140.00141.00140.00140.003300462900
2016-07-06141.00143.00141.00143.001700239900
2016-07-05141.00143.00141.00143.0050070700
2016-07-04143.00144.00143.00144.0020028700
2016-07-01145.00145.00142.00145.0040057600
2016-06-30146.00146.00143.00144.00120001748400
2016-06-29144.00146.00144.00146.00271003906500
2016-06-28143.00145.00139.00145.0070099700
2016-06-27145.00145.00145.00145.0071001029500
2016-06-24143.00143.00136.00140.001400197500
2016-06-23138.00143.00138.00143.0050070100
2016-06-22142.00142.00138.00140.00152002152200
2016-06-21140.00141.00135.00141.002900397900
2016-06-20136.00141.00136.00137.007200982900

   ※ 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