[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 
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
2016-05-23157.00158.00156.00156.00147002297000
2016-05-20157.00159.00156.00157.00146002297400
2016-05-19159.00159.00157.00158.00100001577800
2016-05-18157.00158.00157.00157.00263004131500
2016-05-17158.00158.00156.00157.00391006129800
2016-05-16157.00158.00156.00156.00226003548800
2016-05-13160.00160.00157.00159.00256004059300
2016-05-12160.00160.00159.00160.005800927600
2016-05-11162.00163.00161.00162.0089001438800
2016-05-10160.00162.00159.00161.00133002135800
2016-05-09158.00159.00157.00159.0092001452200
2016-05-06158.00158.00157.00157.00115001809900
2016-05-02160.00160.00157.00158.00256004066900
2016-04-28164.00167.00161.00162.00322005276600
2016-04-27164.00165.00163.00164.00167002732200
2016-04-26165.00166.00162.00164.00281004621900
2016-04-25165.00165.00163.00165.00101001659000
2016-04-22161.00166.00161.00165.00331005406400
2016-04-21162.00163.00160.00163.00348005625700
2016-04-20163.00164.00160.00160.00174002816400
2016-04-19161.00162.00159.00162.00175002820000
2016-04-18161.00161.00158.00159.00260004165600
2016-04-15160.00162.00159.00161.00356005705700
2016-04-14165.00165.00159.00161.00246003961300
2016-04-13160.00161.00159.00160.0091001455500
2016-04-12157.00161.00156.00156.00273004294000
2016-04-11159.00160.00156.00157.00168002650700
2016-04-08159.00161.00158.00160.00149002379700
2016-04-07161.00164.00160.00161.00121001950500
2016-04-06160.00163.00159.00160.00227003639400
2016-04-05162.00168.00161.00162.00213003480700
2016-04-04166.00167.00165.00167.00257004277700
2016-04-01174.00175.00163.00166.00494008284800
2016-03-31176.00176.00175.00175.00255004466800
2016-03-30177.00177.00176.00176.00112001980100
2016-03-29178.00178.00176.00178.00210003726600
2016-03-28181.00182.00179.00181.00328005934600
2016-03-25182.00182.00178.00181.00106001906400
2016-03-24180.00182.00178.00181.00316005701800
2016-03-23179.00181.00179.00180.00211003794900
2016-03-22180.00180.00178.00179.00142002542000
2016-03-18178.00179.00174.00177.00337005962000
2016-03-17180.00182.00177.00178.00415007454500
2016-03-16179.00182.00179.00179.00183003284800
2016-03-15178.00182.00178.00179.00334006035700
2016-03-14180.00181.00175.00178.00348006237400
2016-03-11175.00179.00175.00178.00430007577100
2016-03-10176.00178.00174.00177.00168002968100
2016-03-09172.00177.00172.00176.00512008873400
2016-03-08178.00179.00174.00178.00440007789200
2016-03-07178.00182.00177.00179.00474008498700
2016-03-04177.00179.00176.00178.006040010723500
2016-03-03181.00184.00175.00179.0031140056182300
2016-03-02166.00187.00162.00180.00837400148539200
2016-03-01158.00160.00157.00159.00227003597900
2016-02-29161.00162.00159.00159.00303004888400
2016-02-26163.00163.00161.00162.00140002275100
2016-02-25160.00163.00160.00163.00110001778600
2016-02-24159.00161.00159.00160.00148002367600
2016-02-23162.00164.00161.00161.00126002042100
2016-02-22161.00168.00161.00162.007520012244100
2016-02-19153.00161.00153.00161.00438006910000
2016-02-18152.00157.00152.00153.00330005086700
2016-02-17151.00155.00148.00149.00234003532400
2016-02-16150.00152.00148.00149.00265003979100
2016-02-15148.00152.00147.00150.00484007227600
2016-02-12148.00150.00144.00144.008030011815000
2016-02-10165.00165.00155.00155.00373005905600
2016-02-09167.00167.00160.00162.00438007133300
2016-02-08165.00167.00165.00167.00129002141700
2016-02-05167.00168.00165.00165.00294004879700
2016-02-04168.00171.00168.00168.00361006085900
2016-02-03171.00171.00168.00169.00177003003400
2016-02-02174.00175.00172.00172.00131002276500
2016-02-01172.00176.00172.00175.00297005153700
2016-01-29167.00169.00166.00169.00362006060800
2016-01-28167.00168.00166.00168.00289004831900
2016-01-27167.00169.00167.00167.00206003451700
2016-01-26165.00167.00165.00165.00301004975300
2016-01-25169.00169.00165.00169.00396006630700
2016-01-22163.00167.00163.00167.00417006878000
2016-01-21167.00171.00162.00162.006780011262700
2016-01-20171.00173.00166.00166.005930010072400
2016-01-19172.00174.00171.00171.00232003996400
2016-01-18176.00176.00171.00173.00486008440600
2016-01-15178.00180.00175.00176.00247004360900
2016-01-14180.00180.00176.00177.00267004742300
2016-01-13179.00183.00179.00181.0090001633800
2016-01-12182.00185.00178.00178.00333006010200
2016-01-08185.00185.00182.00182.00150002764600
2016-01-07187.00188.00185.00185.00269005003900
2016-01-06185.00188.00185.00187.00225004187800
2016-01-05186.00188.00185.00185.00109002030200
2016-01-04189.00190.00185.00186.00209003904000
2015-12-30189.00200.00188.00189.00252004826500
2015-12-29189.00192.00187.00189.00167003161500
2015-12-28185.00189.00185.00189.00327006095500
2015-12-25186.00188.00182.00185.00503009312100
2015-12-24193.00193.00188.00190.00470008964400
2015-12-22193.00194.00192.00192.00426008219700
2015-12-21197.00198.00191.00196.00309006022300
2015-12-18200.00200.00198.00199.00177003533500
2015-12-17198.00200.00198.00200.00237004706100
2015-12-16197.00201.00196.00198.00326006452300
2015-12-15197.00198.00196.00196.00203003993400
2015-12-14200.00200.00198.00199.00170003386900
2015-12-11200.00202.00200.00202.00302006052000
2015-12-10202.00203.00200.00200.00279005616000
2015-12-09203.00204.00201.00202.00293005929600
2015-12-08206.00208.00203.00204.00462009491300
2015-12-07205.00206.00204.00205.00141002895000
2015-12-04205.00206.00204.00204.00160003280100
2015-12-03205.00209.00204.00208.00368007591000
2015-12-02207.00207.00204.00204.00178003655700

   ※ 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