[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 
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
2016-06-17132.00137.00132.00133.002800376600
2016-06-16140.00143.00133.00134.00161002232300
2016-06-15145.00145.00142.00143.00128001852800
2016-06-14145.00147.00142.00142.00172002465500
2016-06-13150.00154.00145.00147.00249003663900
2016-06-10150.00151.00150.00150.00151002265300
2016-06-09151.00151.00149.00150.005600842100
2016-06-08151.00151.00150.00151.00160002415300
2016-06-07151.00151.00150.00150.006400963400
2016-06-06147.00152.00147.00152.00119001775800
2016-06-03153.00155.00152.00154.003700564300
2016-06-02153.00155.00150.00153.00220003375900
2016-06-01155.00155.00152.00152.00151002321900
2016-05-31154.00156.00154.00156.00510007888000
2016-05-30150.00154.00150.00152.00350005268000
2016-05-27150.00150.00147.00149.00160002369000
2016-05-26149.00149.00148.00148.004000593000
2016-05-25150.00150.00150.00150.0090001350000
2016-05-24141.00150.00141.00145.00150002181000
2016-05-23141.00141.00141.00141.002000282000
2016-05-20140.00143.00140.00140.006000851000
2016-05-19140.00140.00140.00140.0080001120000
2016-05-18145.00145.00141.00141.00550007813000
2016-05-17145.00145.00145.00145.001000145000
2016-05-16148.00148.00148.00148.0070001036000
2016-05-13141.00143.00141.00143.007000989000
2016-05-12144.00144.00140.00140.0080001128000
2016-05-11146.00146.00145.00145.003000437000
2016-05-10148.00148.00143.00145.0070001017000
2016-05-09146.00146.00146.00146.003000438000
2016-05-06145.00146.00144.00146.004000579000
2016-05-02147.00147.00141.00146.0080001154000
2016-04-28145.00147.00145.00147.005000730000
2016-04-27146.00146.00145.00145.006000875000
2016-04-26148.00148.00148.00148.003000444000
2016-04-25154.00154.00150.00150.0080001226000
2016-04-22150.00150.00150.00150.002000300000
2016-04-21151.00151.00149.00149.003000450000
2016-04-20151.00151.00150.00150.002000301000
2016-04-1900
2016-04-18148.00148.00146.00146.003000441000
2016-04-15150.00150.00150.00150.0080001200000
2016-04-14150.00150.00148.00150.005000746000
2016-04-13150.00151.00150.00150.006000903000
2016-04-12150.00151.00150.00151.004000602000
2016-04-11151.00151.00148.00148.002000299000
2016-04-08143.00149.00143.00149.004000586000
2016-04-07140.00145.00140.00145.002000285000
2016-04-06140.00141.00140.00141.007000982000
2016-04-05150.00150.00139.00140.00150002155000
2016-04-04145.00147.00145.00147.00100001457000
2016-04-01152.00155.00145.00147.00270004047000
2016-03-31140.00145.00140.00145.0090001275000
2016-03-30143.00144.00143.00144.003000431000
2016-03-29136.00145.00136.00145.005000695000
2016-03-28150.00150.00140.00143.00120001740000
2016-03-25150.00150.00144.00150.00180002654000
2016-03-24144.00147.00144.00146.004000583000
2016-03-23145.00145.00142.00144.00130001868000
2016-03-22148.00148.00147.00147.0080001183000
2016-03-18149.00149.00149.00149.002000298000
2016-03-17149.00149.00149.00149.001000149000
2016-03-16151.00151.00151.00151.001000151000
2016-03-15143.00149.00143.00149.00110001585000
2016-03-14146.00146.00145.00145.00390005659000
2016-03-11145.00149.00145.00148.00150002212000
2016-03-10145.00153.00145.00150.00160002371000
2016-03-09142.00145.00139.00145.00150002133000
2016-03-08137.00142.00137.00142.0090001267000
2016-03-07140.00140.00135.00135.00100001375000
2016-03-04136.00136.00135.00135.0090001221000
2016-03-03134.00136.00134.00136.007000942000
2016-03-02137.00137.00133.00136.00120001636000
2016-03-0100
2016-02-29134.00134.00134.00134.002000268000
2016-02-26134.00135.00130.00130.00130001703000
2016-02-25136.00136.00135.00135.007000951000
2016-02-24130.00131.00122.00131.00140001805000
2016-02-23135.00135.00132.00132.003000401000
2016-02-2200
2016-02-19134.00135.00134.00135.004000537000
2016-02-18134.00139.00134.00139.004000543000
2016-02-17130.00131.00130.00130.006000781000
2016-02-16130.00133.00128.00133.00110001444000
2016-02-15130.00130.00130.00130.00130001690000
2016-02-12127.00128.00125.00125.00170002158000
2016-02-10146.00147.00137.00140.00380005354000
2016-02-09149.00149.00146.00147.007200010670000
2016-02-08153.00153.00147.00151.00240003594000
2016-02-05150.00153.00149.00153.00110001655000
2016-02-04162.00162.00143.00154.00470007075000
2016-02-03160.00162.00155.00162.00170002701000
2016-02-02160.00161.00160.00160.0080001282000
2016-02-01161.00161.00160.00160.004000643000
2016-01-29157.00161.00157.00161.0080001279000
2016-01-28156.00158.00156.00157.005000785000
2016-01-27159.00159.00159.00159.004000636000
2016-01-26158.00159.00158.00159.004000633000
2016-01-25168.00168.00156.00163.00130002113000
2016-01-22164.00164.00163.00164.006000981000
2016-01-21159.00164.00155.00164.00430006787000
2016-01-20161.00165.00158.00165.007700012363000
2016-01-19159.00164.00159.00164.002000323000
2016-01-18153.00170.00153.00170.00340005569000
2016-01-15162.00162.00162.00162.0070001134000
2016-01-14156.00159.00153.00159.0070001085000
2016-01-13157.00157.00156.00156.002000313000
2016-01-12151.00159.00151.00157.00160002497000
2016-01-08156.00156.00154.00156.00290004514000
2016-01-07156.00158.00151.00155.00410006319000
2016-01-06158.00158.00157.00157.003000472000
2016-01-0500
2016-01-04163.00163.00163.00163.00190003097000
2015-12-30157.00164.00157.00164.00320005214000
2015-12-29158.00158.00157.00157.003000473000
2015-12-28158.00158.00156.00156.00110001729000
2015-12-25156.00164.00143.00164.0010400015584000
2015-12-24161.00161.00150.00154.008900013638000
2015-12-22163.00163.00163.00163.004000652000
2015-12-21163.00163.00161.00163.0070001133000
2015-12-18161.00165.00160.00165.00230003716000
2015-12-17166.00166.00164.00164.00120001979000
2015-12-16165.00169.00164.00165.00350005819000
2015-12-15168.00168.00163.00165.0090001499000
2015-12-14160.00168.00160.00168.00250004059000
2015-12-11159.00160.00158.00160.0090001432000
2015-12-10162.00164.00159.00159.00360005830000
2015-12-09160.00161.00159.00161.004000641000
2015-12-08159.00160.00158.00160.00120001913000
2015-12-07158.00158.00158.00158.00190003002000
2015-12-04159.00159.00157.00157.00220003485000
2015-12-03162.00162.00160.00161.0080001285000
2015-12-02163.00163.00160.00161.00360005822000
2015-12-01162.00162.00162.00162.00100001620000
2015-11-30164.00164.00162.00163.00320005201000
2015-11-27165.00165.00163.00163.00280004615000
2015-11-26166.00167.00164.00165.00180002968000

   ※ 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