[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 
2017-05-223665.003665.003625.003665.001990072647500
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
2016-10-182968.002968.002947.002965.00540015988200
2016-10-172936.002964.002920.002941.00520015268200
2016-10-142898.002919.002891.002915.0033009589100
2016-10-132952.002952.002885.002893.00740021480900
2016-10-122901.002935.002885.002931.00420012226200
2016-10-112913.002942.002904.002940.00520015188600
2016-10-072911.002969.002882.002946.0032009395000
2016-10-062963.002971.002918.002932.00610017960500
2016-10-052899.002962.002894.002955.00690020249600
2016-10-042900.002900.002869.002899.00410011856600
2016-10-032855.002888.002852.002873.0031008899000
2016-09-302859.002900.002829.002854.00530015176600
2016-09-292926.002926.002889.002906.00530015408700
2016-09-282876.002890.002868.002884.00760021890500
2016-09-272843.002905.002843.002905.003350095846000
2016-09-262888.002888.002864.002872.00980028251100
2016-09-232889.002905.002858.002888.001430041283300
2016-09-212836.002891.002829.002891.001300037211300
2016-09-202845.002859.002835.002843.002430069116500
2016-09-162857.002865.002846.002846.001210034528400
2016-09-152862.002868.002845.002857.00530015152200
2016-09-142825.002868.002825.002851.00430012236700
2016-09-132820.002830.002816.002819.00650018331400
2016-09-122840.002842.002820.002830.00500014152900
2016-09-092850.002850.002834.002842.00830023629900
2016-09-082870.002881.002850.002857.0032009152000
2016-09-072842.002884.002841.002870.00600017195600
2016-09-062880.002880.002794.002858.00560015968000
2016-09-052879.002889.002856.002877.0027007774800
2016-09-022866.002876.002864.002874.0015004308100
2016-09-012864.002870.002853.002864.0026007451500
2016-08-312855.002864.002839.002864.0027007714200
2016-08-302860.002870.002824.002824.0023006552600
2016-08-292873.002873.002853.002863.00470013455200
2016-08-262856.002856.002806.002823.0017004804300
2016-08-252830.002830.002794.002808.00660018602200
2016-08-242795.002839.002795.002836.0026007345400
2016-08-232797.002819.002797.002809.00570016016100
2016-08-222835.002846.002825.002825.001930054701800
2016-08-192880.002896.002877.002885.00650018758600
2016-08-182867.002883.002835.002857.00630018012300
2016-08-172880.002897.002831.002856.001050030019200
2016-08-162929.002929.002881.002884.001030029852300
2016-08-152940.002959.002905.002929.00720021047300
2016-08-122949.002985.002928.002941.0025007372400
2016-08-102942.002958.002927.002944.00360010603600
2016-08-092905.002955.002905.002922.0028008170900
2016-08-082916.002925.002892.002916.00530015427100
2016-08-052937.002940.002911.002915.00350010237900
2016-08-042951.002951.002903.002937.00680019898500
2016-08-032957.002977.002947.002962.0030008892400
2016-08-023010.003020.002980.003005.00460013815500
2016-08-013080.003080.003050.003055.0025007658000
2016-07-293090.003095.003070.003095.0030009246500
2016-07-283035.003090.003035.003090.0020006148000
2016-07-273090.003090.003050.003075.00980030064500
2016-07-263045.003095.003010.003065.001110033974500
2016-07-253095.003095.002983.003020.001290039184700
2016-07-223045.003065.003020.003055.00500015211500
2016-07-213095.003095.003000.003045.00620018916000
2016-07-203100.003100.003025.003100.001550047948000
2016-07-193140.003150.003115.003140.00800025085500
2016-07-153135.003170.003125.003140.00860027012500
2016-07-143180.003190.003125.003135.00890028165000
2016-07-133140.003155.003135.003155.00470014774000
2016-07-123100.003140.003090.003135.00920028690500
2016-07-113070.003125.003070.003105.00660020466500
2016-07-083145.003150.003060.003060.00600018600500
2016-07-073095.003180.003095.003105.00800025080000
2016-07-063090.003140.003050.003130.00720022289500
2016-07-053160.003165.003080.003130.00460014411000
2016-07-043180.003180.003140.003175.00340010763000
2016-07-013170.003185.003150.003185.00860027251000
2016-06-303185.003195.003100.003130.00860027198000
2016-06-293185.003185.003155.003175.0055200175658000
2016-06-283030.003095.003005.003095.001910058294500
2016-06-273030.003060.003010.003020.001200036335000
2016-06-243095.003110.002985.002991.001320040108200
2016-06-233110.003145.003100.003140.00760023744500
2016-06-223100.003130.003080.003130.001260039100500
2016-06-213020.003140.003020.003140.00900027758500
2016-06-202999.003040.002999.003015.001700051047600
2016-06-172974.002999.002949.002989.00770022929200
2016-06-162976.002976.002940.002940.00770022742000
2016-06-152936.002974.002923.002954.00820024113500
2016-06-142911.002992.002911.002936.00640018765300
2016-06-132938.002951.002905.002907.00720021052400
2016-06-102980.003000.002941.002972.001640048717100
2016-06-093045.003050.002917.003005.00650019583100
2016-06-082953.003055.002945.003050.00480014485900
2016-06-072938.002959.002922.002953.0017004994300
2016-06-062935.002940.002914.002938.00490014342700
2016-06-032901.002938.002890.002938.00500014548000
2016-06-022920.002920.002905.002905.00350010193800
2016-06-012920.002940.002910.002926.0028008179900
2016-05-312915.002950.002915.002950.00970028538000
2016-05-302926.002976.002915.002937.00390011459900
2016-05-272911.002942.002911.002926.00410011981600
2016-05-262947.002963.002912.002921.00590017375800
2016-05-252995.002995.002932.002963.00740022046000
2016-05-243025.003025.002985.002995.00650019506300
2016-05-233050.003050.003005.003025.0028008471000
2016-05-203050.003055.003025.003035.001390042360500
2016-05-193060.003060.003020.003050.00760023159000
2016-05-183065.003070.003040.003045.00340010381000
2016-05-173040.003050.003015.003050.00490014884000

   ※ 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