[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 
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
2016-05-162985.003025.002985.003025.0024007200400
2016-05-133020.003020.002976.002985.00540016159200
2016-05-122999.003020.002992.003020.0029008723500
2016-05-112997.003020.002968.003005.00460013790200
2016-05-102892.002999.002851.002995.00960028050300
2016-05-092918.002918.002850.002850.0015004301300
2016-05-062852.002884.002849.002868.00470013464000
2016-05-022873.002915.002830.002863.00750021556300
2016-04-282980.003030.002920.002920.00680020171100
2016-04-272976.003000.002976.002980.00400011953800
2016-04-263000.003000.002976.002997.0020005986800
2016-04-253045.003045.002974.003015.00520015749900
2016-04-222998.003030.002964.003030.00550016521100
2016-04-212984.003010.002972.002998.001400041958300
2016-04-202982.002984.002976.002977.001530045617700
2016-04-192960.002988.002960.002979.00660019641000
2016-04-182927.002976.002910.002936.00750022055300
2016-04-152980.002980.002955.002977.00800023781500
2016-04-142869.002999.002857.002999.00600017620200
2016-04-132780.002821.002780.002821.0020005611600
2016-04-122756.002795.002743.002748.0029008019400
2016-04-112797.002803.002710.002749.00680018750900
2016-04-082771.002850.002763.002800.00990027788600
2016-04-072809.002809.002768.002770.0021005842300
2016-04-062817.002817.002759.002759.00490013602100
2016-04-052834.002912.002775.002775.00980027512800
2016-04-042856.002933.002829.002882.00670019162200
2016-04-012948.002948.002814.002819.001030029402800
2016-03-312983.003010.002900.002915.00470013832300
2016-03-302958.002989.002954.002979.0020005951900
2016-03-292960.003015.002956.003015.00480014387000
2016-03-282930.003030.002930.003030.00510015197500
2016-03-252941.002978.002933.002943.00520015312100
2016-03-243020.003020.002942.002947.00580017212100
2016-03-233015.003015.002989.003005.00430012931200
2016-03-223000.003020.002996.003020.001810054364100
2016-03-182982.002990.002945.002983.00760022608700
2016-03-172970.002983.002949.002972.00510015145600
2016-03-162966.002966.002926.002935.00580017079400
2016-03-152902.002991.002899.002932.00840024711900
2016-03-142865.002923.002856.002902.00750021627100
2016-03-112804.002860.002804.002856.00940026484800
2016-03-102820.002824.002808.002814.0024006756200
2016-03-092807.002824.002766.002803.00480013435500
2016-03-082830.002866.002770.002802.0032008980200
2016-03-072830.002845.002813.002830.00450012728300
2016-03-042790.002838.002788.002808.00500014035000
2016-03-032757.002827.002757.002824.0027007592800
2016-03-022780.002826.002780.002802.00460012893900
2016-03-012720.002729.002674.002708.00560015117800
2016-02-292808.002836.002705.002706.00610016754900
2016-02-262781.002847.002781.002808.0029008184600
2016-02-252780.002849.002779.002781.00690019289100
2016-02-242668.002750.002668.002730.00520014191600
2016-02-232829.002829.002700.002716.00390010820400
2016-02-222797.002850.002748.002817.001980055389200
2016-02-192770.002770.002726.002749.00700019240300
2016-02-182698.002777.002697.002744.00530014465400
2016-02-172698.002698.002645.002673.00480012807300
2016-02-162638.002688.002600.002656.00390010283300
2016-02-152501.002603.002457.002603.0025006398800
2016-02-122450.002505.002409.002451.00570014010200
2016-02-102698.002698.002648.002650.0012003203900
2016-02-092664.002679.002642.002652.0030007969200
2016-02-082650.002719.002650.002719.0017004565100
2016-02-052760.002760.002680.002700.0022005981400
2016-02-042767.002812.002760.002760.0017004735700
2016-02-032830.002830.002786.002815.0025007024400
2016-02-022833.002875.002830.002863.00510014562900
2016-02-012845.002895.002816.002883.00380010870200
2016-01-292755.002845.002755.002845.00400011162600
2016-01-282798.002798.002743.002755.00380010512600
2016-01-272759.002775.002749.002766.0023006358400
2016-01-262705.002720.002689.002692.0030008098000
2016-01-252776.002776.002744.002755.00520014377500
2016-01-222662.002726.002653.002726.00530014320400
2016-01-212674.002680.002562.002562.00700018429700
2016-01-202790.002805.002697.002698.001690046882200
2016-01-192799.002799.002765.002782.00690019185600
2016-01-182744.002789.002728.002766.0036009911100
2016-01-152757.002771.002745.002747.00670018478800
2016-01-142785.002790.002701.002757.00620017101800
2016-01-132777.002833.002777.002796.00360010059000
2016-01-122802.002810.002764.002764.00610016983000
2016-01-082863.002898.002751.002802.00880024820200
2016-01-072902.002917.002863.002863.00390011252600
2016-01-062934.002948.002904.002925.00440012849000
2016-01-052934.002994.002931.002934.0033009723600
2016-01-042962.002992.002933.002933.00400011823900
2015-12-302995.002995.002956.002993.0029008650300
2015-12-292943.003010.002930.002997.00750022347000
2015-12-283000.003005.002990.003000.0019005697800
2015-12-253030.003030.002910.002956.00470014086700
2015-12-242972.002991.002972.002978.00590017568400
2015-12-223000.003015.002972.002972.0022006571400
2015-12-212991.003000.002934.002972.001610048085900
2015-12-183025.003045.003000.003000.00970029247500
2015-12-173010.003035.003010.003010.001020030813500
2015-12-163020.003025.002985.002987.001100032980400
2015-12-153005.003020.002991.003000.00450013502000
2015-12-143030.003085.002990.003020.00660019946500
2015-12-112992.003040.002992.003030.001340040175000
2015-12-102992.003020.002992.002992.00550016511800
2015-12-093000.003045.002985.002986.00600017984000
2015-12-082993.003030.002992.003015.00390011763600
2015-12-073000.003025.002996.003010.0031009330000
2015-12-042991.003040.002991.003010.00470014141000
2015-12-033000.003030.003000.003020.00400012040500
2015-12-023025.003045.003000.003020.00470014212500
2015-12-013015.003055.003015.003055.00500015177000
2015-11-303035.003070.003005.003015.00670020275000
2015-11-273075.003080.003035.003035.00440013459500
2015-11-263040.003075.003020.003055.00610018608500

   ※ 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