[9902 東証1部] 日伝 日足 時系列データ

[9902 東証1部] 日伝 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232348.002394.002348.002387.001930045793100
2017-10-202351.002375.002340.002366.002530059647500
2017-10-192353.002376.002353.002374.001290030530300
2017-10-182380.002380.002355.002373.001100026042100
2017-10-172377.002377.002350.002370.001570037145700
2017-10-162427.002427.002358.002371.002670063499100
2017-10-132375.002451.002359.002426.003360080869500
2017-10-122337.002382.002333.002373.002080049000700
2017-10-112333.002340.002323.002338.001140026613700
2017-10-102316.002341.002313.002340.001580036838400
2017-10-062321.002349.002300.002316.001360031569200
2017-10-052306.002334.002306.002319.00740017163400
2017-10-042346.002346.002320.002330.00890020730900
2017-10-032350.002350.002331.002346.00850019912700
2017-10-022322.002347.002317.002347.001170027336900
2017-09-292352.002374.002312.002312.001420033136100
2017-09-282375.002375.002323.002337.002010047111000
2017-09-272230.002384.002221.002375.003910090489800
2017-09-264430.004500.004430.004470.0022800101674000
2017-09-254435.004460.004400.004460.001210053719500
2017-09-224480.004480.004350.004420.001420062866000
2017-09-214500.004540.004460.004495.001060047778000
2017-09-204545.004545.004500.004525.001690076551500
2017-09-194510.004585.004485.004560.001410063928000
2017-09-154495.004520.004475.004510.001900085517500
2017-09-144475.004495.004470.004485.00760034069000
2017-09-134395.004500.004390.004450.00970043192500
2017-09-124420.004465.004385.004395.001090048089000
2017-09-114370.004430.004365.004420.00810035634500
2017-09-084415.004435.004375.004385.00880038801000
2017-09-074365.004455.004350.004425.00310013682500
2017-09-064300.004360.004300.004315.00590025518500
2017-09-054405.004435.004300.004305.00850037063500
2017-09-044485.004485.004395.004400.00610027047500
2017-09-014440.004490.004440.004460.00360016087500
2017-08-314445.004485.004415.004435.00610027120000
2017-08-304445.004490.004425.004445.00930041453000
2017-08-294325.004475.004315.004470.00600026532500
2017-08-284300.004370.004300.004325.001050045357000
2017-08-254385.004400.004365.004370.00510022347500
2017-08-244405.004415.004370.004385.00290012733500
2017-08-234425.004465.004340.004360.00800035078000
2017-08-224360.004435.004360.004400.00630027702500
2017-08-214325.004375.004320.004360.001000043305500
2017-08-184390.004390.004325.004330.00640027829500
2017-08-174390.004395.004340.004385.00420018393000
2017-08-164360.004395.004325.004360.00660028792500
2017-08-154270.004350.004240.004305.00680029207000
2017-08-144290.004300.004205.004210.001450061354000
2017-08-104445.004460.004350.004360.00750032921500
2017-08-094500.004505.004370.004445.001110049499500
2017-08-084620.004770.004475.004490.002160099372000
2017-08-074370.004645.004370.004570.0032600146585500
2017-08-044005.004025.003995.004020.00260010427500
2017-08-034005.004010.003970.004005.0024009580000
2017-08-024020.004020.003985.004005.0025009997500
2017-08-013960.004020.003955.004020.00310012401000
2017-07-313985.003985.003960.003960.0023009127500
2017-07-284005.004035.003990.004015.00350014037000
2017-07-273995.004035.003990.004020.00300012029500
2017-07-264020.004060.004020.004030.00340013729500
2017-07-254060.004060.003985.004000.00420016946000
2017-07-244030.004040.003990.004040.00620024932500
2017-07-214025.004030.004000.004030.00430017279000
2017-07-204020.004030.003995.004025.001160046632500
2017-07-193990.004040.003965.004030.001520060851000
2017-07-183985.003990.003970.003985.00480019105000
2017-07-143980.003980.003965.003970.00310012318500
2017-07-133945.003965.003920.003930.00300011819500
2017-07-123880.003940.003880.003930.00700027521000
2017-07-113865.003915.003840.003895.00440017116500
2017-07-103875.003900.003845.003855.00570022056000
2017-07-073810.003850.003805.003815.00560021386500
2017-07-063830.003860.003825.003835.00350013430000
2017-07-053840.003895.003820.003840.00620023857500
2017-07-043985.003985.003840.003860.00950036866500
2017-07-033955.003995.003890.003935.00680026776000
2017-06-303995.003995.003905.003915.00570022481500
2017-06-293935.003995.003935.003995.00770030565500
2017-06-284035.004055.003810.003875.0056800227973000
2017-06-273945.003965.003920.003965.001580062324500
2017-06-263900.003945.003870.003920.001630063640000
2017-06-233825.003870.003825.003870.00640024655000
2017-06-223830.003850.003805.003805.00820031363500
2017-06-213810.003860.003800.003815.00730027960500
2017-06-203785.003835.003750.003800.002320087896000
2017-06-193800.003800.003745.003785.00700026480000
2017-06-163700.003810.003695.003760.001640061548500
2017-06-153595.003680.003595.003670.00960034927500
2017-06-143575.003580.003565.003565.0022007853500
2017-06-133575.003580.003550.003550.00380013533500
2017-06-123575.003575.003550.003565.0022007847000
2017-06-093545.003570.003535.003565.00660023424500
2017-06-083560.003565.003560.003560.0016005698000
2017-06-073550.003570.003550.003560.00330011750500
2017-06-063565.003570.003540.003560.00330011732000
2017-06-053565.003590.003550.003575.00640022857500
2017-06-023625.003655.003590.003600.00810029269000
2017-06-013615.003640.003615.003640.00380013810000
2017-05-313590.003620.003560.003595.00580020855500
2017-05-303605.003610.003575.003605.00290010435500
2017-05-293615.003615.003595.003605.0017006125500
2017-05-263665.003665.003615.003615.00370013475000
2017-05-253690.003690.003665.003665.00360013264500
2017-05-243665.003685.003655.003685.0027009917500
2017-05-233665.003665.003650.003665.0025009155500
2017-05-223665.003665.003625.003665.001990072647500
2017-05-193650.003665.003640.003660.00620022653000
2017-05-183640.003650.003630.003650.00630022954500
2017-05-173640.003650.003625.003645.00410014933000
2017-05-163625.003630.003615.003630.00730026455000
2017-05-153590.003630.003590.003630.00460016619000
2017-05-123600.003630.003565.003630.00700025251000
2017-05-113550.003600.003550.003600.00720025814500
2017-05-103555.003585.003510.003585.00890031749000
2017-05-093525.003590.003505.003580.00630022434000
2017-05-083430.003555.003430.003555.001080037967500
2017-05-023395.003470.003395.003450.00580019997500
2017-05-013400.003425.003400.003415.0025008534000
2017-04-283430.003430.003420.003420.00360012331000
2017-04-273445.003465.003395.003430.00820028173000
2017-04-263445.003455.003440.003445.00630021708500
2017-04-253390.003460.003385.003455.001150039316000
2017-04-243370.003390.003370.003390.00410013879500
2017-04-213350.003370.003350.003365.00650021858000
2017-04-203365.003365.003325.003350.001450048697000
2017-04-193370.003375.003345.003345.00810027219500
2017-04-183375.003380.003360.003365.00660022256500
2017-04-173335.003345.003320.003345.00560018672500
2017-04-143330.003355.003330.003335.00510017012000
2017-04-133340.003370.003340.003355.00460015453500
2017-04-123350.003360.003330.003360.00410013733500
2017-04-113345.003375.003340.003350.0028009378500
2017-04-103340.003375.003340.003345.0028009379500
2017-04-073330.003355.003325.003325.00300010020000
2017-04-063350.003365.003325.003325.00470015695500
2017-04-053375.003415.003375.003375.00540018304000
2017-04-043365.003380.003325.003375.00320010770000
2017-04-033365.003385.003315.003365.00620020829000
2017-03-313480.003490.003350.003350.00680022918000
2017-03-303485.003490.003455.003455.0022007620500
2017-03-293510.003515.003460.003485.00590020557500
2017-03-283480.003575.003480.003575.001650058271500
2017-03-273495.003495.003435.003470.00690023986000
2017-03-243500.003500.003480.003490.00480016779000
2017-03-233515.003545.003485.003515.00390013698500
2017-03-223520.003560.003505.003505.00650022944000
2017-03-213485.003570.003485.003560.001650057872500
2017-03-173415.003500.003390.003500.0032000111357000
2017-03-163390.003405.003380.003405.001020034641000
2017-03-153410.003410.003385.003400.00490016647000
2017-03-143400.003405.003385.003400.00570019365000
2017-03-133355.003400.003355.003400.00480016253500
2017-03-103380.003400.003335.003340.001570052891500
2017-03-093355.003365.003345.003355.00730024491000
2017-03-083375.003380.003345.003355.00580019482000
2017-03-073400.003410.003365.003375.00550018585500
2017-03-063405.003425.003395.003400.00420014300000
2017-03-033450.003450.003395.003395.00450015361500
2017-03-023505.003510.003430.003475.00310010784500
2017-03-013495.003510.003460.003500.0022007684000
2017-02-283495.003585.003460.003495.00520018297000
2017-02-273550.003550.003485.003505.00570020053000
2017-02-243550.003560.003505.003525.00440015540500
2017-02-233560.003590.003530.003535.00510018161000
2017-02-223475.003570.003475.003560.00400014150000
2017-02-213485.003570.003415.003475.001360047853000
2017-02-203450.003500.003435.003500.001340046368500
2017-02-173445.003460.003440.003440.00760026189500
2017-02-163405.003440.003405.003435.00410014056000
2017-02-153450.003450.003405.003405.00830028409500
2017-02-143400.003440.003400.003400.00830028369000
2017-02-133375.003425.003370.003395.001010034302500
2017-02-103300.003345.003300.003345.00760025266000
2017-02-093240.003290.003240.003290.00380012446000
2017-02-083270.003270.003225.003230.00540017496000
2017-02-073240.003270.003240.003245.00350011364500
2017-02-063250.003275.003235.003240.0022007141000
2017-02-033265.003280.003250.003250.0021006842500
2017-02-023275.003295.003260.003265.0026008506000
2017-02-013225.003290.003225.003280.00420013741500
2017-01-313240.003260.003235.003235.00390012646500
2017-01-303230.003265.003230.003265.0020006509000
2017-01-273230.003265.003225.003250.00320010397500
2017-01-263245.003255.003225.003230.00650021088000
2017-01-253260.003270.003180.003215.00870028234000
2017-01-243220.003250.003180.003250.00500016121500
2017-01-233220.003245.003215.003220.0029009364000
2017-01-203240.003255.003175.003255.002060066551000
2017-01-193200.003255.003200.003255.001390044790500
2017-01-183195.003195.003190.003190.00500015962000
2017-01-173195.003195.003180.003195.00710022657000
2017-01-163200.003200.003175.003195.0022007025500
2017-01-133185.003200.003170.003200.00520016586000
2017-01-123175.003195.003175.003185.00560017823000
2017-01-113195.003195.003185.003195.0021006707000
2017-01-103200.003200.003180.003195.00660021080500
2017-01-063160.003195.003155.003195.00630019997000
2017-01-053160.003160.003155.003160.0030009478000
2017-01-043140.003180.003140.003160.00750023672000
2016-12-303080.003145.003080.003145.00670020898500
2016-12-293115.003145.003110.003145.00550017212000
2016-12-283150.003155.003100.003140.00970030303500
2016-12-273160.003160.003140.003150.0030009453000
2016-12-263160.003160.003140.003160.00670021125000
2016-12-223170.003170.003150.003160.00500015781500
2016-12-213170.003170.003145.003155.0031009794500
2016-12-203185.003185.003150.003170.001590050545000
2016-12-193180.003195.003170.003195.00860027393000
2016-12-163190.003190.003170.003180.00550017478500
2016-12-153155.003180.003145.003180.00680021539000
2016-12-143150.003175.003140.003150.00680021441000
2016-12-133170.003185.003135.003165.001260039773500
2016-12-123175.003175.003130.003150.00730022992000
2016-12-093100.003130.003100.003130.001050032672500
2016-12-083145.003145.003000.003130.001130034996000
2016-12-073145.003145.003115.003120.00530016591500
2016-12-063160.003160.003110.003110.00670020896500
2016-12-053115.003150.003095.003120.00390012188500
2016-12-023155.003165.003150.003150.00330010409500
2016-12-013160.003170.003135.003155.00390012308500
2016-11-303160.003170.003135.003140.00550017323500
2016-11-293175.003185.003155.003175.00570018083500
2016-11-283150.003180.003130.003180.00330010430500
2016-11-253155.003155.003105.003130.00630019756500
2016-11-243195.003195.003025.003150.00540016879500
2016-11-223160.003180.003160.003165.00500015838000
2016-11-213160.003160.003145.003160.001660052421000
2016-11-183155.003175.003120.003135.001300040871500
2016-11-173145.003155.003105.003150.00530016657500
2016-11-163065.003155.003065.003155.001080033758500
2016-11-153045.003050.003030.003050.0031009432500
2016-11-143025.003050.003010.003030.00740022441500
2016-11-113010.003010.002959.002988.00510015231400
2016-11-102901.003010.002901.002959.00720021350200
2016-11-093025.003025.002866.002866.001020029998000
2016-11-082968.002996.002955.002984.00430012805100
2016-11-073015.003015.002960.002978.00590017660700
2016-11-042992.003005.002962.003000.00400011982400
2016-11-023005.003025.002992.002999.00410012312800
2016-11-012994.003015.002994.003005.00600018017000
2016-10-313005.003020.002993.003005.00610018340800
2016-10-283005.003005.002989.003005.00800024021500
2016-10-273000.003005.002981.002989.00500014978800
2016-10-262996.003000.002992.003000.00720021590000
2016-10-252997.003000.002986.002999.00940028168700
2016-10-242950.002993.002950.002984.0024007123700
2016-10-212965.002965.002945.002950.0010002955100
2016-10-202969.002969.002940.002949.001650048889600
2016-10-192979.002979.002950.002958.00740021934300

   ※ 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