[8158 東証1部] ソーダニッカ 日足 時系列データ

[8158 東証1部] ソーダニッカ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-21522.00523.00514.00518.00158008179600
2017-02-20522.00522.00517.00520.00103005347800
2017-02-17522.00524.00518.00522.00143007457600
2017-02-16522.00523.00519.00520.00100005212600
2017-02-15523.00523.00519.00522.00106005525800
2017-02-14523.00524.00515.00519.0090004685900
2017-02-13519.00519.00515.00519.00100005181200
2017-02-10511.00515.00511.00515.0094004827400
2017-02-09515.00515.00508.00511.00135006920100
2017-02-08512.00512.00508.00511.0041002093800
2017-02-07505.00515.00505.00509.00157007989300
2017-02-06514.00514.00506.00509.00120006123700
2017-02-03507.00519.00507.00509.0084004281600
2017-02-02507.00509.00506.00507.0076003853700
2017-02-01509.00513.00505.00509.00106005403800
2017-01-31508.00512.00505.00509.00178009037700
2017-01-30511.00512.00509.00511.00118006025700
2017-01-27513.00515.00507.00512.00112005743400
2017-01-26514.00515.00510.00513.00176009030100
2017-01-25510.00513.00507.00509.00140007136300
2017-01-24510.00510.00506.00509.00165008386600
2017-01-23508.00510.00506.00508.0083004212400
2017-01-20509.00510.00507.00508.00130006607400
2017-01-19506.00509.00506.00506.00174008831600
2017-01-18507.00508.00503.00508.00103005205300
2017-01-17511.00511.00504.00505.00107005406500
2017-01-16509.00514.00506.00507.0095004823800
2017-01-13504.00512.00503.00509.002340011890600
2017-01-12508.00512.00503.00504.002270011484200
2017-01-11512.00513.00507.00510.00103005255300
2017-01-10509.00513.00508.00512.002910014854300
2017-01-06505.00509.00504.00507.00136006880700
2017-01-05509.00509.00506.00509.00161008168400
2017-01-04505.00509.00503.00507.00157007947700
2016-12-30503.00507.00503.00506.00136006864000
2016-12-29513.00514.00503.00509.00180009139900
2016-12-28507.00514.00507.00513.0090004596000
2016-12-27515.00515.00511.00513.00102005234000
2016-12-26514.00514.00512.00513.00145007444600
2016-12-22520.00520.00512.00514.00184009535500
2016-12-21520.00520.00513.00517.00120006202900
2016-12-20520.00520.00514.00519.002150011144500
2016-12-19513.00519.00509.00519.002050010536800
2016-12-16515.00515.00510.00514.00158008119300
2016-12-15510.00515.00510.00514.00179009179800
2016-12-14509.00510.00506.00510.00140007126400
2016-12-13508.00510.00507.00510.00147007481000
2016-12-12506.00509.00504.00509.00139007051800
2016-12-09505.00505.00501.00505.002980015028900
2016-12-08502.00504.00500.00504.002910014617900
2016-12-07498.00504.00498.00502.002440012228500
2016-12-06502.00504.00495.00498.002150010742800
2016-12-05493.00502.00493.00502.00120005975900
2016-12-02496.00500.00494.00496.00129006399800
2016-12-01504.00505.00500.00503.00150007544600
2016-11-30501.00503.00499.00503.00165008285700
2016-11-29500.00502.00495.00498.002570012834600
2016-11-28497.00500.00495.00500.00141007025500
2016-11-25497.00499.00490.00499.002130010570700
2016-11-24500.00500.00493.00493.002030010076500
2016-11-22497.00498.00495.00497.00104005168000
2016-11-21497.00498.00490.00497.0067003325400
2016-11-18500.00500.00490.00497.00130006460400
2016-11-17490.00499.00490.00497.0085004225700
2016-11-16489.00490.00486.00490.002440011922800
2016-11-15485.00488.00485.00486.0095004622300
2016-11-14490.00490.00487.00487.0097004731200
2016-11-11493.00493.00483.00486.00161007826800
2016-11-10485.00486.00481.00484.002150010413300
2016-11-09485.00485.00470.00470.00200009520000
2016-11-08483.00487.00482.00487.00117005676100
2016-11-07488.00492.00479.00483.0087004216600
2016-11-04486.00487.00480.00480.00117005645500
2016-11-02486.00490.00486.00488.0089004341800
2016-11-01489.00494.00489.00494.0081003989900
2016-10-31500.00500.00489.00493.00167008254000
2016-10-28494.00499.00488.00499.004030019949000
2016-10-27490.00493.00487.00489.00130006362600
2016-10-26485.00495.00483.00494.002400011753200
2016-10-25479.00492.00479.00492.003150015349100
2016-10-24488.00488.00476.00486.002140010372200
2016-10-21487.00488.00484.00487.0095004621700
2016-10-20482.00487.00476.00486.00162007844700
2016-10-19483.00483.00479.00483.0085004093000
2016-10-18470.00484.00470.00481.00207009888500
2016-10-17473.00476.00469.00472.0065003071800
2016-10-14464.00470.00464.00469.00104004866300
2016-10-13474.00474.00462.00469.0054002525800
2016-10-12478.00478.00466.00469.00130006113200
2016-10-11474.00480.00465.00472.00119005639700
2016-10-07462.00474.00462.00474.00106004967700
2016-10-06471.00472.00468.00469.00131006152500
2016-10-05471.00471.00468.00469.00128006006400
2016-10-04469.00470.00462.00469.00137006391100
2016-10-03466.00471.00463.00466.0073003409100
2016-09-30466.00467.00458.00461.0075003473500
2016-09-29468.00474.00465.00468.00129006045500
2016-09-28472.00472.00456.00468.003600016817400
2016-09-27460.00463.00451.00463.003790017403200
2016-09-26460.00464.00458.00460.00110005071100
2016-09-23466.00468.00457.00462.003010013888800
2016-09-21449.00463.00448.00461.00210009570100
2016-09-20445.00451.00445.00448.00197008826300
2016-09-16451.00451.00443.00446.00105004674400
2016-09-15446.00451.00444.00444.00154006866500
2016-09-14447.00451.00447.00447.00110004929800
2016-09-13456.00456.00447.00447.0082003676800
2016-09-12450.00453.00447.00448.002930013167100
2016-09-09455.00456.00450.00451.00203009210400
2016-09-08454.00457.00450.00456.00154007002600
2016-09-07452.00453.00446.00453.00124005582400
2016-09-06455.00455.00446.00451.00129005829900
2016-09-05455.00457.00449.00450.0095004299500
2016-09-02445.00450.00445.00449.0074003314700
2016-09-01445.00451.00445.00447.0045002016800
2016-08-31442.00446.00442.00446.0040001780500
2016-08-30445.00448.00441.00441.0069003062000
2016-08-29443.00448.00443.00446.0083003695500
2016-08-26447.00447.00442.00443.00107004747200
2016-08-25442.00446.00442.00443.0042001864300
2016-08-24447.00447.00442.00444.00104004630900
2016-08-23441.00444.00441.00442.00100004423600
2016-08-22441.00445.00440.00442.00102004508500
2016-08-19441.00444.00440.00441.00136006005600
2016-08-18445.00445.00442.00442.00110004872000
2016-08-17446.00449.00444.00445.00135006017700
2016-08-16460.00460.00448.00448.00155006992100
2016-08-15458.00464.00457.00457.0082003765300
2016-08-12460.00460.00457.00458.0026001192400
2016-08-10462.00462.00452.00454.0052002366100
2016-08-09465.00465.00454.00462.0049002256400
2016-08-08454.00468.00454.00467.0086003958200
2016-08-05460.00464.00454.00454.0059002702900
2016-08-04455.00462.00455.00458.0046002103400
2016-08-03455.00464.00451.00452.00108004914500
2016-08-02460.00464.00457.00457.0083003812100
2016-08-01482.00482.00460.00471.0082003859700
2016-07-29484.00488.00477.00482.0054002592500
2016-07-28488.00488.00472.00487.0062003001400
2016-07-27482.00488.00477.00487.0088004262600
2016-07-26484.00485.00477.00478.0080003839200
2016-07-25484.00485.00471.00485.0063003032100
2016-07-22486.00486.00480.00485.00175008488000
2016-07-21479.00485.00478.00485.00116005586900
2016-07-20479.00479.00476.00479.0070003345800
2016-07-19478.00478.00473.00477.00120005715200
2016-07-15475.00479.00470.00471.0079003753200
2016-07-14474.00474.00466.00467.00111005213800
2016-07-13470.00473.00463.00468.0085003983300
2016-07-12457.00472.00456.00459.00141006500000
2016-07-11452.00460.00452.00457.0092004187900
2016-07-08460.00460.00444.00444.00142006345600
2016-07-07452.00460.00450.00452.00134006067300
2016-07-06456.00471.00447.00451.00184008323000
2016-07-05457.00468.00457.00464.0095004380300
2016-07-04467.00467.00457.00461.0089004098400
2016-07-01460.00468.00456.00463.0089004111200
2016-06-30459.00459.00451.00454.0091004137800
2016-06-29451.00461.00448.00451.00121005497100
2016-06-28446.00460.00446.00447.00144006496300
2016-06-27460.00460.00446.00457.00166007551600
2016-06-24479.00479.00443.00444.002220010185500
2016-06-23466.00469.00459.00468.0049002280000
2016-06-22461.00465.00457.00463.0076003507100
2016-06-21460.00467.00458.00465.0036001668100
2016-06-20448.00467.00448.00462.0088004034000
2016-06-17448.00464.00448.00448.0088003974900
2016-06-16462.00462.00446.00447.00116005220200
2016-06-15450.00461.00450.00454.0049002234800
2016-06-14463.00464.00451.00453.00137006228400
2016-06-13476.00480.00463.00463.00174008172900
2016-06-10495.00495.00477.00478.003810018715100
2016-06-09481.00481.00473.00479.0061002915200
2016-06-08484.00485.00479.00481.0079003804400
2016-06-07477.00485.00474.00484.0099004739500
2016-06-06466.00476.00466.00475.00120005656100
2016-06-03472.00479.00470.00474.0096004541200
2016-06-02476.00479.00472.00473.00143006790700
2016-06-01483.00489.00480.00485.0094004558800
2016-05-31485.00487.00477.00483.0098004741500
2016-05-30485.00487.00481.00486.0068003295000
2016-05-27489.00489.00481.00486.0035001698200
2016-05-26490.00490.00484.00485.0064003112500
2016-05-25485.00488.00480.00488.0093004525600
2016-05-24487.00487.00476.00485.00151007322800
2016-05-23482.00487.00475.00487.00107005173700
2016-05-20483.00485.00481.00485.0089004298200
2016-05-19482.00484.00478.00483.0079003804500
2016-05-18481.00485.00477.00482.002380011490000
2016-05-17481.00481.00473.00481.0094004505000
2016-05-16481.00481.00470.00477.0072003435600
2016-05-13484.00485.00473.00481.00129006218500
2016-05-12479.00485.00472.00484.00130006245800
2016-05-11480.00480.00470.00479.002650012669800
2016-05-10451.00474.00451.00467.002630012188600
2016-05-09443.00452.00443.00451.00138006193300
2016-05-06436.00445.00434.00443.004530019792100
2016-05-02447.00461.00442.00445.00160007136700
2016-04-28463.00470.00445.00448.003320015171700
2016-04-27462.00463.00456.00461.00145006676300
2016-04-26461.00462.00460.00462.0058002676300
2016-04-25463.00463.00455.00462.00122005615800
2016-04-22464.00468.00459.00465.00164007619000
2016-04-21467.00469.00462.00467.00194009053000
2016-04-20461.00473.00458.00460.00176008162000
2016-04-19456.00467.00453.00459.00169007752600
2016-04-18447.00452.00447.00450.0077003463000
2016-04-15458.00460.00453.00455.00119005428700
2016-04-14455.00459.00448.00459.003200014501500
2016-04-13457.00459.00441.00450.004970022183900
2016-04-12435.00460.00435.00452.003090013829700
2016-04-11438.00439.00432.00434.00208009050800
2016-04-08431.00447.00430.00436.003790016546100
2016-04-07434.00441.00434.00436.00194008472800
2016-04-06445.00445.00434.00438.002520011062100
2016-04-05456.00456.00445.00445.002450010962500
2016-04-04459.00460.00452.00457.00198009029600
2016-04-01461.00462.00451.00454.005260023995400
2016-03-31467.00470.00462.00462.00167007756500
2016-03-30469.00473.00464.00467.00157007358300
2016-03-29472.00475.00467.00469.006160029046400
2016-03-28485.00485.00473.00476.00623200301465200
2016-03-25482.00487.00482.00485.003300015957100
2016-03-24487.00495.00483.00483.003080014978500
2016-03-23485.00489.00485.00486.002910014141600
2016-03-22479.00489.00476.00488.002410011633100
2016-03-18474.00478.00473.00478.00178008459800
2016-03-17478.00481.00472.00477.00155007377600
2016-03-16478.00484.00477.00477.00164007873300
2016-03-15483.00489.00480.00486.00109005292900
2016-03-14483.00488.00464.00485.002080010039000
2016-03-11474.00487.00467.00482.003610017226500
2016-03-10476.00484.00474.00480.00115005512300
2016-03-09469.00475.00462.00472.00169007912300
2016-03-08471.00483.00460.00462.003160014788600
2016-03-07479.00493.00473.00476.002380011438700
2016-03-04463.00483.00463.00479.00150007095700
2016-03-03458.00468.00458.00465.00140006499900
2016-03-02459.00469.00458.00460.002440011248400
2016-03-01449.00453.00449.00453.00180008123900
2016-02-29452.00459.00449.00449.002760012511100
2016-02-26447.00456.00447.00451.00141006365300
2016-02-25446.00461.00445.00446.002400010814800
2016-02-24450.00460.00446.00447.00219009899500
2016-02-23451.00456.00446.00446.00134006032600
2016-02-22446.00452.00446.00450.00102004584600
2016-02-19447.00449.00446.00446.00117005239500
2016-02-18455.00455.00449.00451.0098004435000
2016-02-17445.00463.00444.00446.00182008236400
2016-02-16442.00454.00442.00442.00194008626700

   ※ 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