[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 
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
2016-05-17358.00358.00333.00353.00165005729400
2016-05-16356.00359.00349.00350.00153005433600
2016-05-13362.00362.00356.00356.00157005624700
2016-05-12366.00366.00348.00366.00135004841700
2016-05-11366.00370.00362.00367.00236008656700
2016-05-10354.00365.00350.00364.003870013899000
2016-05-09352.00354.00349.00353.00193006780800
2016-05-06351.00354.00345.00353.003430012006100
2016-05-02327.00348.00327.00346.00255008595700
2016-04-28352.00352.00342.00344.00163005643000
2016-04-27351.00351.00347.00347.00149005192700
2016-04-26348.00349.00346.00349.00108003757700
2016-04-25349.00352.00349.00351.00145005078700
2016-04-22350.00351.00342.00349.00252008761500
2016-04-21350.00350.00344.00348.00200006946100
2016-04-20349.00350.00344.00345.00149005154000
2016-04-19342.00347.00339.00347.00202006950600
2016-04-18345.00345.00329.00334.00218007301700
2016-04-15350.00351.00345.00348.004500015695400
2016-04-14330.00338.00327.00338.00230007700200
2016-04-13319.00327.00318.00325.00279008969800
2016-04-12320.00324.00316.00317.00192006158200
2016-04-11322.00323.00321.00321.00162005208000
2016-04-08316.00327.00312.00321.00241007725300
2016-04-07321.00333.00321.00322.00148004808200
2016-04-06321.00329.00321.00321.00180005838300
2016-04-05339.00339.00329.00329.00175005821600
2016-04-04342.00342.00337.00339.003070010411700
2016-04-01351.00368.00334.00334.004890016986700
2016-03-31360.00361.00335.00350.006350022149700
2016-03-30366.00366.00359.00360.00256009251700
2016-03-29363.00371.00359.00370.005630020608900
2016-03-28364.00374.00364.00374.007260026672300
2016-03-25360.00365.00360.00363.00246008922700
2016-03-24362.00366.00359.00364.00241008730800
2016-03-23360.00361.00351.00361.003690013230000
2016-03-22354.00358.00351.00358.002920010378500
2016-03-18353.00354.00349.00350.00220007709900
2016-03-17355.00357.00352.00353.00228008089200
2016-03-16353.00355.00351.00353.00230008126400
2016-03-15350.00354.00350.00352.00235008284000
2016-03-14348.00351.00347.00350.00211007363900
2016-03-11335.00345.00335.00343.003450011680100
2016-03-10329.00340.00329.00338.00270009035100
2016-03-09338.00338.00333.00334.00108003612600
2016-03-08340.00341.00335.00337.00148005001600
2016-03-07339.00342.00338.00338.00139004721000
2016-03-04328.00336.00328.00335.00137004548800
2016-03-03321.00327.00320.00327.00183005947900
2016-03-02317.00321.00316.00321.00162005170100
2016-03-01315.00316.00311.00314.00215006738900
2016-02-29315.00316.00313.00313.00215006765400
2016-02-26316.00317.00313.00314.00177005575100
2016-02-25309.00314.00308.00313.00194006009800
2016-02-24309.00311.00305.00309.00188005800200
2016-02-23311.00311.00308.00309.00146004522100
2016-02-22307.00312.00307.00310.00127003928800
2016-02-19304.00308.00304.00307.00176005382600
2016-02-18303.00311.00302.00309.00206006311700
2016-02-17301.00308.00298.00299.00227006835700
2016-02-16300.00310.00298.00304.00242007349900
2016-02-15297.00302.00286.00300.003560010470600
2016-02-12290.00295.00272.00278.006380018155100
2016-02-10324.00325.00298.00303.004450013653100
2016-02-09329.00329.00319.00319.00268008651900
2016-02-08329.00339.00327.00338.00219007277500
2016-02-05330.00332.00327.00329.00137004513400
2016-02-04334.00341.00332.00333.00271009113300
2016-02-03342.00342.00333.00334.00282009492600
2016-02-02348.00349.00344.00345.00164005682200
2016-02-01346.00348.00343.00347.003620012516700
2016-01-29333.00340.00333.00340.00192006463100
2016-01-28335.00337.00332.00334.00209007003800
2016-01-27331.00335.00330.00335.00180005995200
2016-01-26329.00329.00323.00323.00181005893500
2016-01-25330.00334.00328.00331.003560011772800
2016-01-22303.00321.00303.00320.004350013565100
2016-01-21306.00316.00301.00301.005020015393800
2016-01-20325.00326.00314.00314.00280008920900
2016-01-19321.00326.00320.00324.00233007536800
2016-01-18320.00321.00317.00321.00275008781000
2016-01-15334.00334.00323.00324.00165005413100
2016-01-14335.00335.00323.00326.00262008540500
2016-01-13330.00346.00329.00339.00283009523400
2016-01-12335.00336.00320.00320.005140016787700
2016-01-08338.00340.00335.00335.00248008362300
2016-01-07346.00346.00338.00340.00288009836400
2016-01-06349.00351.00345.00348.004410015326000
2016-01-05352.00355.00345.00349.003060010706500
2016-01-04356.00361.00349.00350.002940010411500
2015-12-30356.00358.00353.00358.002940010469300
2015-12-29353.00357.00351.00352.004500015933300
2015-12-28340.00356.00340.00353.004060014080300
2015-12-25346.00346.00335.00339.006160020956900
2015-12-24351.00359.00348.00348.006400022595700
2015-12-22353.00354.00348.00349.005100017883700
2015-12-21367.00367.00357.00357.006070021872200
2015-12-18375.00377.00367.00369.004430016513100
2015-12-17378.00380.00377.00380.00158005988600
2015-12-16371.00377.00371.00375.00246009208600
2015-12-15376.00380.00365.00370.004490016741000
2015-12-14380.00380.00374.00378.003200012056800
2015-12-11382.00388.00382.00384.005850022397900
2015-12-10391.00394.00387.00388.00235009141200
2015-12-09394.00396.00391.00392.002870011275600
2015-12-08405.00407.00395.00395.003730014870600
2015-12-07415.00415.00407.00407.002580010565100
2015-12-04408.00412.00407.00409.003340013656000
2015-12-03416.00418.00414.00418.002950012271500

   ※ 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