[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 
2017-05-23391.00392.00390.00392.0060002348100
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
2016-10-12318.00320.00317.00319.00163005193100
2016-10-11320.00321.00318.00321.0086002752900
2016-10-07318.00320.00318.00320.0083002649700
2016-10-06323.00323.00315.00319.00311009932800
2016-10-05310.00320.00310.00319.005170016259200
2016-10-04310.00312.00309.00311.00247007675400
2016-10-03311.00312.00309.00310.00147004560100
2016-09-30309.00310.00308.00309.00125003866700
2016-09-29308.00312.00308.00311.00142004406200
2016-09-28311.00312.00307.00308.00306009458500
2016-09-27313.00318.00310.00318.00314009879500
2016-09-26316.00317.00313.00313.00148004666300
2016-09-23317.00318.00309.00314.003730011618800
2016-09-21311.00315.00309.00315.00204006361200
2016-09-20309.00312.00308.00308.00275008503200
2016-09-16311.00311.00308.00309.00134004143300
2016-09-15311.00312.00309.00309.00104003223300
2016-09-14313.00315.00312.00314.00113003542900
2016-09-13316.00320.00314.00314.00120003786400
2016-09-12316.00319.00314.00316.00104003288200
2016-09-09320.00321.00319.00319.00253008097600
2016-09-08321.00322.00321.00321.0071002282200
2016-09-07320.00323.00320.00322.00145004657800
2016-09-06320.00322.00319.00322.00140004491000
2016-09-05321.00322.00319.00321.00154004941000
2016-09-02321.00321.00320.00321.0070002244900
2016-09-01320.00321.00319.00320.0038001216600
2016-08-31321.00322.00319.00321.00159005095500
2016-08-30318.00321.00318.00321.00172005499200
2016-08-29317.00319.00316.00318.00153004852600
2016-08-26314.00314.00312.00314.00135004227300
2016-08-25313.00313.00311.00313.0065002029600
2016-08-24315.00316.00312.00313.0098003080800
2016-08-23313.00315.00311.00311.00106003309000
2016-08-22312.00316.00312.00314.00133004167500
2016-08-19309.00314.00309.00311.0093002893200
2016-08-18310.00310.00306.00306.00143004400300
2016-08-17314.00316.00310.00311.00232007235200
2016-08-16316.00319.00315.00315.00236007460100
2016-08-15321.00326.00321.00321.00130004188600
2016-08-12322.00323.00319.00323.00138004431700
2016-08-10320.00321.00318.00320.0047001503400
2016-08-09318.00322.00318.00321.0079002524100
2016-08-08315.00319.00315.00319.00104003304200
2016-08-05315.00319.00315.00315.0069002179400
2016-08-04317.00319.00316.00319.0072002285400
2016-08-03318.00321.00314.00317.00172005452000
2016-08-02326.00326.00320.00320.0084002710400
2016-08-01324.00328.00323.00326.0054001759200
2016-07-29329.00331.00325.00329.0086002817700
2016-07-28327.00330.00323.00328.00163005321000
2016-07-27330.00335.00326.00328.00251008291200
2016-07-26338.00338.00330.00330.00113003776300
2016-07-25333.00339.00333.00339.0097003254200
2016-07-22338.00338.00333.00333.00106003551200
2016-07-21339.00339.00334.00338.00226007607400
2016-07-20338.00339.00335.00338.00139004683700
2016-07-19339.00339.00336.00338.0059001991900
2016-07-15333.00337.00333.00335.00122004088200
2016-07-14339.00339.00333.00333.00232007801700
2016-07-13337.00343.00333.00337.004440014952100
2016-07-12324.00333.00323.00330.003050010010300
2016-07-11322.00323.00314.00323.00239007641900
2016-07-08319.00319.00310.00310.00200006259700
2016-07-07309.00313.00309.00311.0073002270000
2016-07-06315.00315.00311.00311.00114003554400
2016-07-05317.00318.00313.00316.00158004991100
2016-07-04316.00317.00311.00317.00104003275100
2016-07-01314.00314.00310.00311.0074002304500
2016-06-30315.00315.00308.00309.00126003919600
2016-06-29308.00316.00301.00311.00284008761100
2016-06-28308.00314.00303.00307.00233007187200
2016-06-27300.00312.00300.00308.00245007507400
2016-06-24322.00322.00290.00300.00301009182200
2016-06-23325.00325.00319.00321.0099003178300
2016-06-22322.00326.00321.00324.00121003908100
2016-06-21322.00326.00318.00324.00115003714200
2016-06-20318.00327.00318.00322.00189006082900
2016-06-17310.00318.00309.00312.00121003782400
2016-06-16314.00318.00308.00309.00137004259100
2016-06-15313.00319.00312.00312.00125003928800
2016-06-14319.00322.00312.00313.00126003981400
2016-06-13325.00325.00320.00320.00115003703400
2016-06-10328.00329.00324.00329.004110013432000
2016-06-09331.00331.00328.00329.00180005931200
2016-06-08329.00333.00329.00332.00200006616300
2016-06-07333.00336.00330.00330.00121004023800
2016-06-06336.00337.00332.00335.00124004144100
2016-06-03336.00340.00336.00340.0052001757900
2016-06-02342.00342.00337.00337.00120004072500
2016-06-01348.00348.00343.00343.00210007257100
2016-05-31343.00351.00341.00349.00129004463600
2016-05-30349.00349.00331.00345.003440011598200
2016-05-27348.00351.00347.00347.0081002822800
2016-05-26347.00349.00344.00348.00166005759700
2016-05-25342.00347.00342.00344.0091003134800
2016-05-24345.00346.00341.00342.0096003296600
2016-05-23348.00348.00344.00345.0054001866700
2016-05-20340.00351.00340.00348.00152005237100
2016-05-19350.00351.00345.00347.0087003022400
2016-05-18353.00355.00345.00350.0087003041700

   ※ 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