[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 
2017-12-18260.00260.00246.00249.0016160040664100
2017-12-15261.00261.00258.00258.008070020956900
2017-12-14260.00272.00257.00260.0023610062557100
2017-12-13255.00262.00254.00257.007200018616100
2017-12-12261.00265.00256.00256.0014990039136100
2017-12-11265.00265.00256.00258.006490016829300
2017-12-08259.00264.00256.00261.0026640069364400
2017-12-07250.00256.00247.00254.0011470028794300
2017-12-06250.00254.00246.00248.0015210038070600
2017-12-05254.00267.00249.00251.00719100185356300
2017-12-04264.00270.00249.00249.0036820095253900
2017-12-01270.00275.00264.00264.0026790071690200
2017-11-30268.00270.00259.00264.00466200123151300
2017-11-29289.00297.00273.00273.00694200195736000
2017-11-28277.00286.00267.00282.00926200255310900
2017-11-27259.00283.00259.00277.001584000428802300
2017-11-24267.00272.00254.00259.00886600231952700
2017-11-22274.00274.00252.00257.001043500270619600
2017-11-21285.00287.00270.00274.001173200324933300
2017-11-20289.00292.00272.00287.002077900585488200
2017-11-17258.00312.00258.00289.0099703002916154000
2017-11-16264.00270.00245.00250.001502700386410300
2017-11-15221.00288.00221.00272.0095442002518711900
2017-11-14224.00227.00215.00215.0029910065452300
2017-11-13234.00250.00221.00222.00821300188911100
2017-11-10219.00285.00215.00242.0070042001785068000
2017-11-09205.00210.00204.00210.005120010612100
2017-11-08203.00206.00202.00206.00315006429100
2017-11-07206.00206.00204.00206.0064001311700
2017-11-06204.00206.00203.00206.00182003730100
2017-11-02207.00207.00200.00204.00345007013700
2017-11-01208.00208.00206.00207.004100848900
2017-10-31208.00208.00205.00208.0093001931400
2017-10-30207.00209.00204.00209.00363007498300
2017-10-27207.00208.00205.00207.00171003538200
2017-10-26202.00207.00201.00207.00118002421000
2017-10-25207.00207.00202.00203.00334006842700
2017-10-24206.00206.00202.00205.00261005330000
2017-10-23204.00204.00202.00204.00319006467700
2017-10-20203.00204.00200.00202.00278005615700
2017-10-19210.00210.00199.00200.0034820071517700
2017-10-18199.00200.00197.00199.00141002801700
2017-10-17203.00203.00192.00197.0014080027832600
2017-10-16205.00205.00202.00202.00203004125100
2017-10-13202.00204.00201.00204.00212004293600
2017-10-12202.00202.00201.00201.00116002342100
2017-10-11202.00202.00200.00201.00194003893400
2017-10-10206.00206.00196.00201.008690017552200
2017-10-06204.00210.00204.00207.0011940024617200
2017-10-05200.00204.00200.00204.007480015127500
2017-10-04200.00204.00199.00199.009030018122900
2017-10-03197.00199.00196.00199.007920015636600
2017-10-02197.00198.00195.00195.00234004587400
2017-09-29196.00199.00195.00197.00201003977500
2017-09-28200.00201.00195.00198.00356007050300
2017-09-27201.00201.00196.00197.00452009039700
2017-09-26200.00200.00196.00200.00294005832400
2017-09-25200.00200.00193.00198.00228004481800
2017-09-22200.00200.00191.00196.00466009091000
2017-09-21202.00202.00197.00198.00444008881100
2017-09-20203.00204.00195.00199.0010730021522300
2017-09-19196.00196.00191.00196.00440008506100
2017-09-15196.00199.00192.00194.00370007218400
2017-09-14189.00196.00188.00195.007470014206800
2017-09-13194.00205.00190.00192.0039650078491900
2017-09-12188.00191.00183.00188.005740010722100
2017-09-11188.00190.00180.00186.0024700045224800
2017-09-08192.00193.00187.00188.0011580021965100
2017-09-07206.00207.00195.00195.0020800041546600
2017-09-06199.00216.00194.00203.00800500161990400
2017-09-05195.00206.00187.00191.0041570080401100
2017-09-04200.00219.00181.00187.001718600351258100
2017-09-01180.00196.00180.00186.0019290036186800
2017-08-31181.00182.00179.00179.00180003249200
2017-08-30179.00180.00179.00180.0065001168900
2017-08-29179.00180.00179.00180.00800143700
2017-08-28177.00179.00174.00179.00123002165500
2017-08-25180.00180.00177.00177.0081001451900
2017-08-24178.00180.00178.00180.0078001394600
2017-08-23177.00177.00176.00177.003200566000
2017-08-22178.00178.00177.00177.003000531200
2017-08-21179.00179.00178.00178.004500801100
2017-08-18179.00180.00178.00180.004400784700
2017-08-17179.00180.00178.00180.0074001325500
2017-08-16177.00179.00177.00179.002500443100
2017-08-15180.00180.00177.00177.0081001455200
2017-08-14171.00176.00169.00176.00214003673500
2017-08-10179.00180.00176.00176.00165002944600
2017-08-09180.00180.00177.00178.00347006228800
2017-08-08182.00182.00180.00180.0059001068200
2017-08-07177.00182.00177.00179.00499008992600
2017-08-04176.00177.00176.00177.001400246700
2017-08-03176.00178.00176.00178.005600990400
2017-08-02175.00176.00175.00176.005500962600
2017-08-01177.00177.00175.00177.00116002040900
2017-07-31177.00177.00175.00175.0076001341000
2017-07-28179.00179.00175.00177.00227003995700
2017-07-27181.00181.00178.00178.002000358700
2017-07-26180.00181.00180.00180.003300594500
2017-07-25180.00181.00180.00180.00271004888800
2017-07-24178.00178.00177.00178.00104001842700
2017-07-21178.00179.00178.00178.003100551900
2017-07-20178.00178.00176.00178.0090001597700
2017-07-19178.00178.00176.00177.00115002042700
2017-07-18181.00181.00176.00177.00456008199000
2017-07-14176.00177.00176.00177.00188003321500
2017-07-13177.00177.00175.00177.00119002093600
2017-07-12173.00176.00173.00175.00122002134700
2017-07-11174.00174.00172.00173.0083001435800
2017-07-10174.00174.00172.00172.00179003111100
2017-07-07170.00172.00170.00172.002000342600
2017-07-06172.00172.00170.00172.00111001896400
2017-07-05170.00171.00170.00170.0098001667400
2017-07-04175.00175.00169.00170.00374006401100
2017-07-03170.00175.00170.00175.00378006540400
2017-06-30171.00171.00169.00170.002900493500
2017-06-29170.00172.00168.00172.0081001372400
2017-06-28170.00170.00169.00170.005000849100
2017-06-27170.00172.00169.00170.003800646500
2017-06-26172.00172.00169.00170.00111001898000
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

   ※ 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。 

Twitter