[9930 東証1部] 北沢産業 日足 時系列データ

[9930 東証1部] 北沢産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29203.00207.00203.00204.007460015315200
2017-05-26201.00203.00201.00201.0065001310700
2017-05-25203.00204.00201.00201.00483009718600
2017-05-24201.00204.00200.00202.00170003424300
2017-05-23199.00201.00197.00201.007530015020100
2017-05-22203.00203.00199.00199.00233004676300
2017-05-19201.00204.00200.00203.00141002844800
2017-05-18199.00202.00196.00202.00328006522100
2017-05-17200.00201.00198.00199.00396007894500
2017-05-16202.00204.00198.00199.006410012867000
2017-05-15211.00211.00201.00201.005310010805700
2017-05-12212.00215.00207.00207.0011020023115600
2017-05-11218.00220.00217.00220.00201004408400
2017-05-10221.00222.00218.00218.00241005282300
2017-05-09215.00221.00215.00221.005140011267300
2017-05-08214.00218.00214.00218.00176003811800
2017-05-02211.00215.00211.00214.00142003024700
2017-05-01209.00213.00208.00212.00171003601900
2017-04-28209.00212.00208.00208.00335007011400
2017-04-27207.00209.00207.00208.00217004515200
2017-04-26206.00208.00206.00207.0071001468300
2017-04-25203.00208.00203.00206.00198004081700
2017-04-24204.00204.00201.00203.00122002477300
2017-04-21200.00204.00200.00204.00175003550800
2017-04-20200.00204.00197.00201.00288005754500
2017-04-19201.00204.00200.00201.00253005092300
2017-04-18204.00206.00202.00203.00103002095700
2017-04-17201.00202.00199.00202.00157003154400
2017-04-14195.00201.00195.00201.00197003922100
2017-04-13200.00203.00198.00200.00256005118700
2017-04-12201.00207.00201.00203.00265005361100
2017-04-11204.00205.00204.00204.0060001224700
2017-04-10200.00207.00200.00205.00284005837700
2017-04-07197.00204.00197.00202.00254005123200
2017-04-06203.00203.00197.00198.00406008129300
2017-04-05205.00209.00204.00205.00211004341700
2017-04-04212.00212.00205.00209.00346007229300
2017-04-03216.00217.00211.00213.004830010369200
2017-03-31222.00222.00216.00216.00412008953000
2017-03-30218.00223.00216.00223.00256005631400
2017-03-29217.00219.00216.00218.00162003523600
2017-03-28218.00220.00217.00220.00181003964400
2017-03-27219.00220.00216.00218.00386008404900
2017-03-24220.00220.00216.00219.00164003587000
2017-03-23221.00221.00218.00218.00276006047700
2017-03-22222.00223.00221.00221.00253005618200
2017-03-21223.00225.00223.00223.00336007508300
2017-03-17223.00225.00223.00223.00435009733900
2017-03-16224.00224.00221.00224.007690017091100
2017-03-15226.00227.00224.00225.007130016092000
2017-03-14227.00227.00223.00225.009930022347100
2017-03-13219.00226.00218.00225.0019970044515700
2017-03-10220.00220.00218.00219.00345007562100
2017-03-09217.00219.00217.00218.00319006952600
2017-03-08217.00219.00216.00218.005160011247200
2017-03-07215.00217.00215.00217.00310006701600
2017-03-06217.00217.00216.00216.00181003915700
2017-03-03216.00219.00216.00217.00445009669700
2017-03-02220.00220.00217.00218.00337007350100
2017-03-01218.00219.00217.00219.00240005237100
2017-02-28216.00218.00215.00217.00362007859600
2017-02-27219.00219.00217.00217.00243005295000
2017-02-24217.00220.00217.00219.00313006839500
2017-02-23219.00219.00218.00219.00145003172600
2017-02-22220.00220.00218.00219.00240005261200
2017-02-21219.00220.00218.00220.00349007638000
2017-02-20217.00219.00217.00219.004930010736800
2017-02-17218.00218.00216.00217.00326007072800
2017-02-16216.00219.00216.00217.007160015590200
2017-02-15217.00218.00215.00216.00432009354400
2017-02-14215.00217.00214.00216.00382008233900
2017-02-13220.00220.00212.00214.0013680029342700
2017-02-10222.00223.00217.00220.009340020488800
2017-02-09221.00222.00220.00221.007130015757100
2017-02-08220.00222.00219.00221.006530014389900
2017-02-07223.00225.00219.00221.0021230046948800
2017-02-06211.00220.00211.00219.0016880036395900
2017-02-03211.00212.00208.00210.0014500030528300
2017-02-02212.00213.00208.00209.0011770024836500
2017-02-01211.00214.00210.00211.0015980033896900
2017-01-31205.00212.00205.00212.0013510028210100
2017-01-30207.00210.00206.00206.009140018970000
2017-01-27202.00207.00202.00207.009320019109200
2017-01-26201.00203.00201.00201.00335006764000
2017-01-25200.00202.00199.00199.005370010780900
2017-01-24204.00204.00198.00200.006350012781000
2017-01-23204.00204.00202.00204.00194003948900
2017-01-20203.00203.00200.00201.00224004498700
2017-01-19199.00201.00198.00201.00269005355200
2017-01-18199.00200.00196.00198.00465009195700
2017-01-17201.00201.00196.00199.0012890025628000
2017-01-16209.00209.00202.00202.007020014371000
2017-01-13202.00204.00201.00203.009150018555500
2017-01-12208.00208.00203.00205.0024510050482800
2017-01-11210.00238.00210.00211.001663600370029500
2017-01-10195.00204.00193.00203.0023330046256000
2017-01-06192.00195.00192.00194.00268005176400
2017-01-05195.00195.00192.00194.00437008459200
2017-01-04191.00194.00190.00194.008160015658900
2016-12-30186.00190.00186.00190.00223004186700
2016-12-29186.00188.00184.00187.00473008807500
2016-12-28186.00189.00186.00188.00366006871900
2016-12-27185.00188.00185.00186.00278005175600
2016-12-26187.00188.00185.00185.00415007748100
2016-12-22184.00188.00184.00187.005710010571500
2016-12-21188.00190.00186.00186.005720010748700
2016-12-20190.00190.00186.00188.00513009679200
2016-12-19191.00191.00188.00190.006550012436400
2016-12-16187.00190.00187.00190.006810012849400
2016-12-15187.00188.00185.00186.0013240024656800
2016-12-14185.00186.00185.00186.00204003784400
2016-12-13184.00185.00184.00185.00226004172300
2016-12-12190.00190.00183.00185.008720016245200
2016-12-09186.00189.00185.00188.006130011462000
2016-12-08187.00188.00185.00187.00380007086800
2016-12-07188.00188.00185.00187.00356006625000
2016-12-06185.00188.00185.00187.005850010875500
2016-12-05187.00187.00183.00185.00321005941500
2016-12-02185.00186.00184.00185.00249004597600
2016-12-01185.00188.00183.00183.007970014789000
2016-11-30183.00185.00183.00185.00182003349300
2016-11-29186.00186.00184.00184.00269004974400
2016-11-28184.00184.00182.00183.00184003376100
2016-11-25186.00188.00183.00184.00414007647100
2016-11-24187.00187.00184.00186.00303005611400
2016-11-22189.00189.00185.00187.00326006118700
2016-11-21191.00191.00188.00190.00232004400600
2016-11-18187.00189.00185.00188.00384007175100
2016-11-17183.00186.00183.00186.00197003628400
2016-11-16187.00187.00183.00185.00191003541300
2016-11-15180.00185.00179.00184.007520013654100
2016-11-14187.00196.00182.00183.0026290049143700
2016-11-11171.00177.00169.00172.00520009023500
2016-11-10168.00172.00167.00172.00197003347400
2016-11-09175.00175.00159.00160.008870014794800
2016-11-08168.00170.00168.00170.0083001405000
2016-11-07171.00171.00168.00168.00145002460300
2016-11-04163.00171.00162.00166.00391006456800
2016-11-02168.00170.00165.00165.00354005890100
2016-11-01168.00172.00168.00171.00171002915100
2016-10-31174.00174.00167.00168.00295004978700
2016-10-28169.00173.00169.00172.00276004727400
2016-10-27175.00175.00166.00168.007120012194700
2016-10-26170.00177.00170.00175.008000013881900
2016-10-25169.00169.00167.00169.00237003987100
2016-10-24165.00168.00165.00168.0065001081700
2016-10-21168.00168.00165.00167.00161002690500
2016-10-20165.00167.00164.00167.00161002665400
2016-10-19168.00168.00165.00165.00441007366600
2016-10-18166.00167.00165.00166.00383006352700
2016-10-17162.00165.00161.00164.00139002263200
2016-10-14161.00163.00160.00161.0067001080700
2016-10-13162.00164.00161.00163.00141002289200
2016-10-12162.00163.00162.00163.0075001219700
2016-10-11164.00164.00160.00164.00195003173700
2016-10-07162.00164.00162.00163.0066001075300
2016-10-06163.00164.00162.00163.0099001614600
2016-10-05163.00163.00161.00163.00125002030900
2016-10-04160.00163.00160.00163.00148002394100
2016-10-03163.00163.00161.00162.005200844600
2016-09-30160.00164.00159.00162.00139002252700
2016-09-29162.00163.00161.00163.0084001364700
2016-09-28162.00163.00159.00162.00158002552800
2016-09-27163.00163.00153.00163.007780012342000
2016-09-26163.00165.00162.00164.00603009852400
2016-09-23160.00162.00160.00162.00400006430400
2016-09-21159.00160.00158.00160.00241003838700
2016-09-20156.00158.00156.00157.00128002007800
2016-09-16154.00156.00154.00156.0066001024700
2016-09-15155.00156.00155.00155.0065001009200
2016-09-14154.00156.00153.00154.00167002578200
2016-09-13157.00157.00154.00154.00139002160300
2016-09-12153.00157.00153.00157.00199003063200
2016-09-09158.00158.00157.00157.00163002568600
2016-09-08158.00158.00156.00158.0098001544100
2016-09-07158.00158.00156.00158.0087001367500
2016-09-06156.00158.00155.00158.0074001155600
2016-09-05159.00159.00153.00156.00392006154700
2016-09-02156.00159.00155.00159.00151002358300
2016-09-01158.00158.00157.00158.0080001259900
2016-08-31158.00158.00156.00158.00186002912100
2016-08-30159.00159.00158.00158.0087001375100
2016-08-29159.00159.00157.00158.004800758600
2016-08-26159.00159.00156.00157.00190003000800
2016-08-25156.00160.00156.00159.004200663500
2016-08-24159.00159.00157.00158.0083001311900
2016-08-23160.00160.00158.00158.0090001431600
2016-08-22157.00160.00157.00159.00263004159400
2016-08-19159.00160.00157.00157.00137002169300
2016-08-18156.00160.00156.00157.00248003915100
2016-08-17157.00157.00155.00156.0097001513200
2016-08-16158.00158.00156.00157.00119001871500
2016-08-15157.00158.00155.00157.006100953300
2016-08-12159.00159.00157.00157.003300521400
2016-08-10157.00158.00155.00158.0072001125100
2016-08-09158.00158.00150.00158.00194002991900
2016-08-08154.00157.00154.00157.006100951800
2016-08-05157.00157.00155.00155.004400687000
2016-08-04157.00157.00155.00157.0073001137400
2016-08-03156.00157.00155.00155.006400997800
2016-08-02156.00158.00156.00157.004100642800
2016-08-01157.00157.00156.00156.004200656700
2016-07-29157.00157.00156.00157.0065001017300
2016-07-28156.00158.00155.00157.00116001818000
2016-07-27157.00158.00156.00157.00132002073000
2016-07-26159.00159.00156.00156.00431006841200
2016-07-25159.00159.00157.00159.006200981600
2016-07-22156.00159.00155.00158.00102001603700
2016-07-21157.00160.00157.00158.00109001723800
2016-07-20161.00161.00155.00156.007520012029400
2016-07-19159.00161.00158.00161.00296004722000
2016-07-15156.00158.00156.00157.00172002699200
2016-07-14153.00156.00152.00155.00165002549600
2016-07-13158.00158.00146.00152.00239003647200
2016-07-12157.00157.00154.00156.00137002129800
2016-07-11152.00158.00152.00155.00208003223700
2016-07-08154.00154.00150.00151.0076001151500
2016-07-07152.00153.00151.00151.0078001184800
2016-07-06156.00156.00151.00153.00267004115600
2016-07-05154.00157.00154.00157.00221003420200
2016-07-04152.00158.00148.00154.00548008415200
2016-07-01151.00151.00149.00149.0067001005900
2016-06-30153.00153.00149.00149.00113001706700
2016-06-29148.00150.00147.00150.00260003868800
2016-06-28145.00148.00144.00148.00224003264700
2016-06-27141.00145.00140.00143.00284004040900
2016-06-24148.00148.00138.00139.00377005356200
2016-06-23149.00150.00147.00149.00202003003300
2016-06-22148.00149.00147.00148.00177002616100
2016-06-21149.00149.00148.00149.00387005765300
2016-06-20150.00150.00148.00149.00137002041400
2016-06-17147.00148.00145.00147.00434006313500
2016-06-16151.00151.00146.00147.00425006324900
2016-06-15150.00151.00149.00150.0071001063800
2016-06-14153.00154.00143.00150.00441006607500
2016-06-13154.00154.00153.00153.00200003068600
2016-06-10156.00156.00155.00155.00171002665700
2016-06-09154.00156.00154.00156.00118001833600
2016-06-08156.00156.00154.00156.00109001693000
2016-06-07155.00156.00154.00156.004900761300
2016-06-06155.00155.00153.00155.00115001772500
2016-06-03153.00155.00153.00155.00137002102500
2016-06-02155.00156.00153.00153.00175002700500
2016-06-01154.00157.00154.00155.0085001326800
2016-05-31156.00157.00154.00154.00292004538600
2016-05-30156.00158.00155.00157.00108001690500
2016-05-27157.00157.00154.00155.00263004093200
2016-05-26156.00157.00155.00155.00303004713100
2016-05-25156.00158.00155.00155.0089001387100
2016-05-24156.00157.00155.00155.00237003703000

   ※ 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