[8285 東証1部] 三谷産業 日足 時系列データ

[8285 東証1部] 三谷産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17438.00444.00431.00435.005790025331900
2017-10-16428.00441.00428.00435.008450036905200
2017-10-13421.00435.00418.00425.008190034881100
2017-10-12413.00415.00411.00414.00125005160700
2017-10-11413.00413.00410.00410.00128005258300
2017-10-10416.00420.00410.00413.00209008632300
2017-10-06413.00415.00411.00412.00110004534500
2017-10-05414.00415.00410.00411.00128005276500
2017-10-04416.00416.00412.00414.0097004025100
2017-10-03417.00417.00412.00416.00162006717300
2017-10-02417.00417.00410.00412.00224009249200
2017-09-29411.00417.00411.00412.00191007893200
2017-09-28417.00417.00409.00413.00233009607100
2017-09-27410.00413.00408.00412.00209008579200
2017-09-26409.00410.00405.00410.004300017559000
2017-09-25410.00410.00405.00409.002870011663300
2017-09-22406.00407.00403.00405.00102004134400
2017-09-21408.00408.00405.00406.00119004831200
2017-09-20405.00407.00403.00406.00199008073100
2017-09-19400.00404.00395.00403.004210016864400
2017-09-15399.00399.00397.00399.00131005217700
2017-09-14400.00400.00398.00399.0070002792300
2017-09-13399.00400.00398.00399.00111004427900
2017-09-12403.00404.00394.00399.003150012519000
2017-09-11400.00402.00399.00402.00110004410900
2017-09-08397.00403.00397.00400.002620010438600
2017-09-07400.00401.00397.00401.0064002557100
2017-09-06395.00398.00394.00396.0099003921000
2017-09-05403.00405.00395.00395.003550014175300
2017-09-04403.00406.00401.00405.00185007460900
2017-09-01410.00410.00405.00405.00103004190900
2017-08-31408.00408.00406.00407.0089003622400
2017-08-30407.00408.00404.00405.0093003777200
2017-08-29408.00411.00399.00405.004480018059900
2017-08-28408.00411.00406.00410.00130005311800
2017-08-25411.00414.00403.00407.002650010815200
2017-08-24406.00412.00403.00411.00121004937000
2017-08-23406.00412.00406.00406.0084003420300
2017-08-22408.00412.00405.00405.00102004149600
2017-08-21410.00410.00405.00410.00132005388800
2017-08-18405.00410.00405.00406.0090003663900
2017-08-17408.00412.00406.00409.0061002493400
2017-08-16405.00413.00405.00408.0071002901400
2017-08-15408.00411.00405.00407.00153006249300
2017-08-14404.00407.00402.00404.00138005578500
2017-08-10408.00415.00408.00409.00129005288700
2017-08-09418.00419.00410.00412.00194008011400
2017-08-08423.00424.00419.00420.0071002987500
2017-08-07419.00422.00418.00422.00126005293600
2017-08-04422.00422.00415.00419.00135005635300
2017-08-03420.00422.00420.00422.0094003957300
2017-08-02425.00425.00418.00424.0098004137900
2017-08-01412.00424.00412.00424.003350013959100
2017-07-31424.00424.00413.00418.002550010668300
2017-07-28430.00430.00422.00427.00180007669800
2017-07-27430.00430.00424.00429.00168007197200
2017-07-26425.00430.00411.00430.008280034825700
2017-07-25425.00435.00423.00433.007450031866400
2017-07-24420.00422.00417.00422.00214008991000
2017-07-21418.00419.00416.00419.00110004599500
2017-07-20413.00418.00412.00417.0085003527100
2017-07-19414.00417.00413.00414.00112004638900
2017-07-18416.00418.00412.00416.00132005481400
2017-07-14415.00419.00414.00415.00168006982400
2017-07-13417.00420.00416.00418.0063002630000
2017-07-12418.00421.00418.00418.0050002092900
2017-07-11421.00423.00415.00419.00112004703800
2017-07-10424.00424.00421.00421.00128005412400
2017-07-07418.00425.00418.00419.00146006142900
2017-07-06418.00423.00417.00420.0084003524200
2017-07-05418.00424.00418.00418.00131005496300
2017-07-04414.00423.00412.00414.003250013552800
2017-07-03411.00413.00408.00411.00142005835400
2017-06-30412.00412.00402.00408.002900011820900
2017-06-29419.00420.00409.00413.002710011255300
2017-06-28418.00422.00418.00419.00172007226600
2017-06-27417.00419.00417.00418.00115004804100
2017-06-26417.00419.00416.00417.00185007714600
2017-06-23411.00417.00411.00416.00180007457700
2017-06-22418.00418.00410.00410.00213008821500
2017-06-21411.00420.00411.00415.002990012463200
2017-06-20417.00419.00413.00415.003620015036600
2017-06-19413.00415.00410.00415.003660015122800
2017-06-16400.00408.00399.00405.00233009392200
2017-06-15397.00400.00397.00399.00230009191500
2017-06-14398.00400.00397.00397.00149005939100
2017-06-13399.00400.00396.00398.002680010677900
2017-06-12391.00398.00391.00397.0083003280600
2017-06-09393.00397.00392.00395.00194007634200
2017-06-08396.00398.00392.00393.00103004065800
2017-06-07392.00399.00390.00399.00186007363200
2017-06-06395.00396.00394.00395.0049001934700
2017-06-05396.00397.00395.00395.0049001938900
2017-06-02395.00396.00393.00396.00107004229300
2017-06-01392.00394.00391.00394.0069002712000
2017-05-31395.00395.00391.00392.00115004514700
2017-05-30392.00396.00376.00395.002780010834600
2017-05-29386.00390.00386.00390.0044001710800
2017-05-26390.00390.00386.00386.0065002521700
2017-05-25387.00392.00386.00391.0072002803300
2017-05-24392.00392.00388.00390.0085003312900
2017-05-23391.00392.00390.00392.0060002348100
2017-05-22389.00395.00387.00392.0081003175700
2017-05-19386.00390.00384.00389.00120004644000
2017-05-18388.00388.00384.00386.0082003165000
2017-05-17392.00395.00389.00392.00139005446600
2017-05-16392.00395.00392.00395.00114004490000
2017-05-15392.00396.00392.00393.00101003971400
2017-05-12399.00399.00382.00396.003420013426400
2017-05-11398.00399.00390.00399.002570010204000
2017-05-10399.00399.00395.00399.00136005419200
2017-05-09394.00398.00392.00398.002630010379600
2017-05-08396.00396.00392.00394.003660014401800
2017-05-02395.00397.00393.00396.003590014172800
2017-05-01391.00395.00385.00393.005260020598100
2017-04-28387.00395.00382.00385.003830014869400
2017-04-27383.00387.00383.00387.00165006358900
2017-04-26385.00385.00380.00383.00210008049500
2017-04-25377.00379.00372.00379.00126004759200
2017-04-24376.00378.00374.00375.00123004625400
2017-04-21364.00373.00364.00372.00158005822700
2017-04-20362.00366.00362.00364.0076002766300
2017-04-19360.00368.00360.00363.00200007270400
2017-04-18360.00365.00360.00362.00170006155800
2017-04-17360.00365.00357.00357.00112004023900
2017-04-14356.00363.00356.00360.00122004380400
2017-04-13361.00362.00358.00359.00122004388500
2017-04-12370.00370.00356.00361.00241008721000
2017-04-11372.00374.00370.00370.0082003039900
2017-04-10370.00375.00370.00372.0082003058600
2017-04-07367.00372.00367.00369.00140005174300
2017-04-06369.00374.00362.00366.00231008509100
2017-04-05374.00375.00370.00370.00126004686600
2017-04-04379.00379.00371.00374.00129004833600
2017-04-03377.00382.00374.00377.00179006759000
2017-03-31385.00388.00377.00377.003990015267300
2017-03-30380.00386.00376.00384.00217008269400
2017-03-29384.00384.00377.00384.003790014489400
2017-03-28385.00390.00384.00390.007400028605800
2017-03-27387.00388.00378.00383.004820018558700
2017-03-24383.00388.00383.00387.00210008092900
2017-03-23383.00386.00382.00383.00148005672500
2017-03-22384.00386.00384.00384.00114004386300
2017-03-21385.00388.00385.00387.00163006294300
2017-03-17385.00388.00384.00386.00113004362900
2017-03-16384.00387.00384.00387.00121004673600
2017-03-15385.00387.00385.00386.0085003279900
2017-03-14386.00387.00385.00387.00112004322900
2017-03-13385.00387.00381.00386.002990011504700
2017-03-10389.00389.00379.00386.004390016973100
2017-03-09385.00385.00379.00381.00131004998300
2017-03-08386.00386.00380.00382.002750010520300
2017-03-07387.00388.00381.00385.00216008319300
2017-03-06385.00387.00384.00387.00114004395800
2017-03-03383.00387.00383.00386.00171006589000
2017-03-02385.00385.00381.00385.00240009210800
2017-03-01386.00386.00381.00384.00111004249500
2017-02-28386.00388.00384.00384.00202007785100
2017-02-27385.00385.00382.00385.00133005108500
2017-02-24387.00387.00384.00385.00159006127700
2017-02-23385.00385.00382.00385.0079003029600
2017-02-22385.00385.00382.00383.00182006987800
2017-02-21380.00382.00379.00382.00203007721600
2017-02-20379.00379.00377.00379.0094003557800
2017-02-17388.00388.00377.00379.004490017205300
2017-02-16383.00384.00379.00382.00150005721500
2017-02-15385.00386.00382.00384.0085003268000
2017-02-14384.00385.00383.00383.0095003647500
2017-02-13380.00383.00380.00382.00151005759000
2017-02-10378.00380.00378.00379.0091003445100
2017-02-09371.00377.00371.00376.00114004265700
2017-02-08378.00381.00374.00376.00219008273700
2017-02-07373.00378.00372.00375.00179006714500
2017-02-06377.00377.00374.00374.00182006833800
2017-02-03382.00382.00376.00377.00224008501400
2017-02-02385.00385.00381.00382.00120004586000
2017-02-01381.00385.00381.00383.00149005706300
2017-01-31382.00383.00378.00380.00239009082100
2017-01-30386.00386.00382.00384.004830018555900
2017-01-27390.00390.00384.00386.003690014304200
2017-01-26390.00400.00383.00383.0024700096124100
2017-01-25366.00367.00364.00367.00184006727800
2017-01-24357.00363.00357.00363.00111004002300
2017-01-23363.00363.00360.00360.0079002854500
2017-01-20360.00365.00358.00365.00164005932100
2017-01-19355.00359.00355.00359.00133004752900
2017-01-18353.00356.00351.00353.00190006712100
2017-01-17364.00364.00355.00356.003220011540300
2017-01-16360.00365.00360.00365.00134004866100
2017-01-13362.00365.00362.00363.00168006098600
2017-01-12366.00366.00361.00364.00244008882500
2017-01-11364.00366.00361.00366.003120011343400
2017-01-10366.00366.00358.00362.005530020093100
2017-01-06351.00358.00349.00358.002920010356300
2017-01-05357.00357.00351.00355.00189006697700
2017-01-04347.00356.00346.00354.002920010266100
2016-12-30344.00347.00342.00347.00177006097100
2016-12-29344.00346.00342.00345.00243008362000
2016-12-28343.00345.00341.00343.00110003775600
2016-12-27338.00349.00337.00339.006490022056000
2016-12-26347.00347.00339.00342.003920013478300
2016-12-22350.00351.00347.00348.00207007210600
2016-12-21350.00357.00350.00352.005060017795300
2016-12-20345.00350.00345.00350.004280014869300
2016-12-19349.00350.00346.00350.00202007040200
2016-12-16348.00349.00345.00349.00258008965000
2016-12-15348.00348.00345.00348.00226007835700
2016-12-14348.00348.00344.00347.00201006951800
2016-12-13348.00349.00344.00348.003850013338200
2016-12-12351.00351.00346.00349.00213007413200
2016-12-09339.00348.00339.00348.005020017200200
2016-12-08344.00347.00343.00347.004000013819600
2016-12-07343.00344.00340.00342.003200010940900
2016-12-06342.00344.00339.00342.00186006357000
2016-12-05337.00344.00337.00340.00151005128400
2016-12-02346.00346.00339.00340.002970010160700
2016-12-01340.00346.00340.00344.005490018803900
2016-11-30344.00344.00339.00341.00275009379000
2016-11-29344.00344.00340.00342.003130010697200
2016-11-28339.00344.00336.00344.005640019135600
2016-11-25337.00338.00335.00336.00224007525500
2016-11-24337.00337.00334.00336.00193006481700
2016-11-22335.00337.00334.00335.00124004157400
2016-11-21334.00335.00333.00335.00208006938200
2016-11-18334.00335.00333.00334.00113003771600
2016-11-17330.00334.00330.00334.00116003854700
2016-11-16334.00334.00332.00334.00138004598000
2016-11-15334.00334.00330.00330.0084002779400
2016-11-14332.00334.00330.00333.00150004991700
2016-11-11328.00331.00326.00329.00186006108000
2016-11-10321.00332.00321.00324.00224007271200
2016-11-09326.00331.00311.00314.003680011773700
2016-11-08328.00329.00326.00327.0099003241400
2016-11-07331.00331.00327.00328.00106003486500
2016-11-04333.00333.00325.00326.00256008368800
2016-11-02335.00335.00331.00333.00299009948000
2016-11-01336.00337.00335.00337.00238007990000
2016-10-31337.00338.00335.00335.00230007728200
2016-10-28338.00338.00333.00336.004260014257600
2016-10-27342.00342.00333.00337.003680012409400
2016-10-26334.00377.00334.00342.00385700135635600
2016-10-25329.00333.00328.00331.003180010520600
2016-10-24326.00328.00326.00327.0088002875400
2016-10-21327.00327.00322.00326.003110010086900
2016-10-20324.00327.00324.00327.00108003522200
2016-10-19321.00326.00321.00324.00149004828300
2016-10-18317.00323.00317.00322.00116003714200
2016-10-17318.00319.00314.00317.00306009683300
2016-10-14317.00319.00315.00317.00136004317100
2016-10-13320.00322.00317.00318.00169005390700

   ※ 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