[9830 東証1部] トラスコ中山 日足 時系列データ

[9830 東証1部] トラスコ中山 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-054955.004960.004865.004880.00135100660789000
2016-12-025100.005100.004965.005010.00118600594689500
2016-12-015200.005220.005070.005100.00138700712179000
2016-11-305070.005180.005040.005180.00163600838086000
2016-11-295010.005050.004990.005050.00100700506025000
2016-11-285010.005040.005000.005030.0070100352088000
2016-11-254990.005020.004915.004960.00110600548646000
2016-11-245010.005040.004985.005030.0069400348389500
2016-11-224970.005050.004965.005010.0085500428400000
2016-11-214945.004970.004905.004965.0097200481217500
2016-11-184960.004965.004855.004905.0074500364773000
2016-11-174820.004915.004795.004890.00102100497423500
2016-11-164755.004850.004750.004830.00139200669988000
2016-11-154730.004745.004665.004705.00147400693082000
2016-11-144755.004765.004670.004730.002525001188582000
2016-11-114980.004990.004750.004780.002237001078936500
2016-11-105030.005080.004990.005050.00119500602059000
2016-11-095060.005070.004780.004870.00129000632987000
2016-11-085100.005110.004990.004990.00102300514004500
2016-11-075100.005160.004955.005140.002088001053525500
2016-11-045200.005200.005090.005150.0080600414056000
2016-11-025400.005400.005230.005260.00131600697209000
2016-11-015440.005470.005380.005460.0071600389104000
2016-10-315370.005440.005340.005430.0046100248834000
2016-10-285430.005450.005320.005360.0077200414444000
2016-10-275470.005480.005380.005410.0063800345858000
2016-10-265440.005480.005410.005440.0076300415074000
2016-10-255420.005490.005380.005430.0080600437832000
2016-10-245370.005410.005320.005410.0061100328653000
2016-10-215470.005480.005320.005360.0084200454429000
2016-10-205300.005430.005270.005400.00129400692750000
2016-10-195330.005380.005320.005350.0025900138656000
2016-10-185320.005390.005310.005370.0060000321404000
2016-10-175290.005380.005250.005320.0042100223021000
2016-10-145310.005380.005300.005360.0032100171538000
2016-10-135310.005350.005260.005320.0039300208459000
2016-10-125240.005340.005200.005210.0054100284107000
2016-10-115290.005340.005270.005340.0052000276200000
2016-10-075230.005260.005170.005220.0033300173164000
2016-10-065290.005290.005200.005230.0037500196179000
2016-10-055260.005300.005210.005250.0044500233472000
2016-10-045290.005300.005190.005300.0047300248760000
2016-10-035340.005380.005270.005270.0047300250821000
2016-09-305340.005470.005270.005370.00102700554237000
2016-09-295310.005380.005290.005360.0050100267727000
2016-09-285200.005350.005170.005330.0090300478091000
2016-09-275180.005250.005160.005250.0081500424260000
2016-09-265140.005180.005080.005120.0075100385224000
2016-09-235260.005270.005160.005200.00112200584189000
2016-09-215200.005260.005150.005260.0071700374690000
2016-09-205140.005250.005140.005180.0063400328510000
2016-09-165200.005240.005180.005240.0087100454009000
2016-09-155020.005190.004975.005180.00127900653496500
2016-09-144965.005140.004965.005050.00142000718430000
2016-09-134815.004930.004800.004905.0093400455919000
2016-09-124780.004830.004740.004765.0083600399163000
2016-09-094870.004920.004815.004880.0060100292650500
2016-09-084985.004985.004865.004895.0079700392431500
2016-09-074830.004985.004830.004960.00102300505345500
2016-09-064700.004835.004675.004815.0083200396847000
2016-09-054710.004730.004630.004710.0077500363751500
2016-09-024705.004770.004615.004675.0093300435798500
2016-09-014735.004760.004720.004745.0049800235717500
2016-08-314845.004845.004690.004750.0067100317992000
2016-08-304790.004840.004750.004775.0038300183414000
2016-08-294850.004860.004715.004790.0066500317201000
2016-08-264800.004850.004790.004800.0050600243654500
2016-08-254915.004915.004755.004795.0075000360066500
2016-08-244945.005020.004905.004915.0062200307128500
2016-08-234940.004970.004840.004900.00126800621123500
2016-08-224970.005200.004970.005040.00137200694077500
2016-08-194970.005010.004925.004955.00125400621516000
2016-08-185050.005190.004995.004995.0053200268611500
2016-08-175150.005200.005050.005130.0092200471594000
2016-08-165300.005320.005150.005250.0063800334796000
2016-08-155460.005460.005240.005270.0076400404530000
2016-08-125330.005520.005290.005480.00163700891766000
2016-08-104895.005360.004895.005280.003264001702939000
2016-08-094700.004885.004630.004885.00186900893662500
2016-08-084595.004640.004500.004630.00156300717014000
2016-08-054530.004620.004480.004525.00183800831441500
2016-08-044770.004835.004530.004560.00178100826387000
2016-08-034880.004960.004750.004760.00163700793689500
2016-08-025020.005090.005010.005030.0088700448186000
2016-08-015080.005180.005020.005120.0067000341989000
2016-07-295240.005290.005110.005160.0090900469605000
2016-07-285170.005290.005140.005280.0049800260635000
2016-07-275360.005370.005170.005180.0068600358449000
2016-07-265300.005350.005280.005290.0091100484349000
2016-07-255140.005360.005140.005280.00111700589019000
2016-07-225070.005160.005070.005110.0080500411539000
2016-07-215360.005380.005080.005100.0079500411362000
2016-07-205210.005320.005170.005300.0070000368554000
2016-07-195120.005250.005080.005220.0075600392860000
2016-07-155480.005480.005160.005200.0094100496589000
2016-07-145340.005440.005340.005420.0058700317375000
2016-07-135440.005440.005320.005330.0081400437427000
2016-07-125500.005540.005400.005430.00133200726801000
2016-07-115170.005360.005170.005340.0042400224931000
2016-07-085220.005280.005150.005190.0065100338726000
2016-07-075250.005260.005160.005220.0056200292843000
2016-07-065080.005190.005000.005170.0047900244814000
2016-07-055150.005190.005090.005130.0059700306158000
2016-07-045220.005230.005180.005200.0028900150369000
2016-07-015150.005270.005140.005220.0046100240698000
2016-06-305180.005230.005120.005150.0061100316502000
2016-06-295050.005190.005010.005110.0065700335554000
2016-06-284850.005030.004845.004980.0074400369283500
2016-06-274805.004960.004770.004945.0053600262578500
2016-06-245020.005100.004680.004740.0091200441843500
2016-06-235050.005070.004990.005020.0059200296925500
2016-06-225030.005040.004960.005020.0073700369010000
2016-06-215100.005120.005030.005100.0057400291516000
2016-06-205100.005160.005090.005110.0055200282572000
2016-06-175090.005150.004995.005010.0065800331353000
2016-06-165200.005200.005010.005030.0069400351937000
2016-06-155130.005270.005130.005210.0046300241460000
2016-06-145290.005360.005210.005230.0068900362097000
2016-06-135230.005340.005210.005310.0099000522957000
2016-06-105390.005400.005340.005380.0081600438755000
2016-06-095330.005440.005320.005420.0083400449756000
2016-06-085410.005420.005320.005380.0068300366878000
2016-06-075400.005420.005320.005400.00109300588402000
2016-06-065350.005390.005310.005370.0090500484300000
2016-06-035450.005600.005400.005490.002002001099926000
2016-06-025250.005490.005210.005420.00164800894488000
2016-06-015210.005440.005210.005310.002330001240096000
2016-05-315100.005110.005040.005110.0079600406002000
2016-05-305100.005120.005060.005100.001820092609000
2016-05-275100.005100.004985.005070.0059900301769500
2016-05-265060.005080.004945.005050.0057800291241000
2016-05-255080.005130.004990.005010.0038600194500000
2016-05-245040.005050.004930.005030.0055700278489500
2016-05-235030.005080.004940.005060.0063000316444000
2016-05-204990.005120.004905.005090.00112600567526000
2016-05-195020.005030.004895.004960.0062200307162500
2016-05-184820.005040.004815.004995.00150900744790000
2016-05-174710.004790.004700.004780.0036400173097000
2016-05-164780.004815.004725.004740.0043200206165000
2016-05-134760.004780.004680.004750.0040200190582000
2016-05-124755.004790.004715.004765.0027700131586500
2016-05-114765.004830.004695.004795.0059900286275000
2016-05-104785.004830.004650.004765.00100300477511000
2016-05-094560.004785.004500.004755.00164600769890500
2016-05-064330.004610.004275.004555.00131700591412500
2016-05-024245.004290.004215.004260.0046100195774000
2016-04-284480.004535.004350.004370.0040300178416000
2016-04-274380.004425.004380.004410.0027300120253500
2016-04-264340.004455.004325.004360.00102000445591500
2016-04-254535.004565.004380.004400.0078700347653000
2016-04-224575.004575.004465.004535.0065800297042500
2016-04-214660.004665.004600.004615.0043800202740500
2016-04-204645.004660.004580.004610.0038200176562000
2016-04-194600.004630.004555.004620.0037600172990500
2016-04-184475.004525.004410.004490.0037800169263500
2016-04-154540.004580.004530.004545.0034500157027000
2016-04-144500.004590.004500.004590.0037500170939500
2016-04-134405.004475.004390.004445.0044100195812500
2016-04-124370.004415.004320.004370.0049300215200500
2016-04-114375.004375.004310.004365.0029600128687500
2016-04-084310.004405.004215.004355.0071900311549500
2016-04-074185.004390.004185.004380.00117200507162000
2016-04-064205.004235.004145.004195.0068400286550500
2016-04-054275.004300.004205.004215.0053200225716000
2016-04-044335.004415.004260.004295.0098000422395000
2016-04-014540.004540.004310.004315.00135300593367500
2016-03-314535.004580.004470.004470.0097100438861000
2016-03-304590.004635.004515.004530.0060900277970500
2016-03-294545.004655.004530.004610.0064600296697000
2016-03-284495.004550.004450.004535.0056900256346500
2016-03-254475.004490.004400.004435.0047300210263000
2016-03-244340.004500.004325.004475.0075700336772000
2016-03-234395.004430.004300.004325.0038400166790500
2016-03-224375.004415.004295.004405.0059800261402000
2016-03-184250.004350.004250.004340.0052800227518500
2016-03-174285.004360.004260.004295.0059200255116500
2016-03-164230.004295.004220.004270.0037600160517500
2016-03-154300.004305.004220.004270.0054300231301500
2016-03-144260.004355.004230.004315.0048400208371500
2016-03-114010.004245.004005.004200.00136700565121000
2016-03-104055.004085.004015.004045.00118400479451000
2016-03-094100.004105.004000.004045.0085100343844500
2016-03-084205.004245.004095.004135.0057800239448500
2016-03-074225.004245.004190.004220.0038300161609500
2016-03-044205.004250.004175.004240.0045600192753000
2016-03-034165.004225.004130.004225.0040900170957000
2016-03-024125.004230.004125.004215.0034000142799000
2016-03-014040.004090.003980.004070.0037100150378000
2016-02-294100.004155.004035.004035.0044500182059000
2016-02-264060.004105.004010.004035.0038400155331000
2016-02-253900.004075.003900.004055.0039700159765000
2016-02-243885.003915.003790.003885.0056500218996500
2016-02-233915.003945.003810.003815.0061700238254500
2016-02-223860.003955.003855.003910.0056800222192000
2016-02-193960.003960.003805.003900.0097100376420000
2016-02-184000.004050.003945.003960.0061500245109500
2016-02-173995.004065.003885.003930.0052600208535500
2016-02-163890.004095.003890.003995.00101500408025500
2016-02-153770.003940.003765.003915.0072800282149000
2016-02-123790.003820.003660.003700.0097400364579500
2016-02-104245.004245.003910.003955.0079000317092500
2016-02-094095.004260.003990.004200.00114600478259000
2016-02-084040.004135.003945.004105.0049200199430500
2016-02-053960.004045.003930.004035.0093300371922000
2016-02-044090.004125.004020.004030.0071600290973000
2016-02-034195.004210.004095.004115.0046500192373500
2016-02-024385.004410.004305.004325.0042700185721000
2016-02-014255.004390.004255.004385.0037100161464500
2016-01-294225.004265.004125.004250.0067800283752000
2016-01-284150.004220.004130.004180.0039300164467500
2016-01-274175.004185.004090.004165.0027200113025000
2016-01-264120.004135.004070.004075.0050800208197500
2016-01-254095.004135.004015.004120.0052300213558000
2016-01-223985.004035.003885.004025.0074200293592000
2016-01-213940.004000.003810.003835.00131300508559000
2016-01-204050.004110.003940.003960.0085500341537000
2016-01-194080.004085.003990.004005.0040600163306000
2016-01-184000.004090.004000.004070.0047800193717500
2016-01-154190.004230.004100.004130.0046100190739000
2016-01-144180.004195.004035.004095.0081000331554000
2016-01-134260.004335.004235.004305.0063500272789000
2016-01-124255.004355.004170.004180.0063700270049000
2016-01-084420.004425.004335.004350.0062000271273000
2016-01-074500.004570.004445.004460.0059100265128500
2016-01-064545.004605.004450.004500.0057500260110500
2016-01-054620.004620.004550.004580.0054600250520500
2016-01-044670.004720.004635.004640.0051500241058500
2015-12-304715.004750.004685.004725.0034000160461500
2015-12-294680.004755.004605.004755.0051400242241500
2015-12-284710.004735.004580.004690.00127900597852500
2015-12-254820.004825.004660.004675.003086001474605000
2015-12-244730.004820.004730.004760.00154100733631500
2015-12-224730.004765.004670.004730.0082300389685000
2015-12-214660.004750.004650.004730.00115600542132500
2015-12-184640.004740.004595.004615.0096100447010500
2015-12-174500.004635.004500.004620.0070300322702500
2015-12-164475.004480.004425.004455.0047900213297000
2015-12-154470.004510.004420.004420.0052200232699500
2015-12-144415.004450.004375.004445.0054600241180000
2015-12-114335.004495.004335.004485.0080600355461500
2015-12-104465.004490.004380.004385.0052500232561000
2015-12-094505.004535.004435.004465.0043100192795000
2015-12-084545.004565.004505.004525.0034000154038500
2015-12-074585.004610.004560.004570.0036000164896500
2015-12-044620.004625.004540.004580.0035200161319500
2015-12-034640.004685.004625.004655.0029400136773500
2015-12-024625.004640.004610.004635.0021900101343000
2015-12-014660.004675.004630.004650.0027400127296500
2015-11-304625.004655.004580.004640.0052200241455000
2015-11-274655.004660.004605.004625.0043800202872000

   ※ 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