[9987 東証1部] スズケン 日足 時系列データ

[9987 東証1部] スズケン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234145.004165.004095.004115.00128800530031000
2017-10-204015.004085.004015.004085.00215200874690500
2017-10-194040.004045.004020.004040.00142400574515500
2017-10-184020.004045.004000.004025.00118500477384500
2017-10-174040.004040.003985.004005.00142700571657000
2017-10-163990.004030.003990.003995.00177100709155500
2017-10-133930.003975.003910.003965.00180600713204000
2017-10-123970.003990.003940.003950.00178800707908500
2017-10-113930.003970.003925.003950.00139400551011500
2017-10-103975.004010.003960.003990.00208500832051500
2017-10-064070.004070.004010.004020.00133500537644000
2017-10-054070.004095.004045.004065.00128700523142500
2017-10-044065.004090.004040.004075.00151600616936500
2017-10-034050.004060.004030.004055.00133900542348000
2017-10-024020.004065.004020.004035.00220800891650000
2017-09-294020.004035.003970.004000.00227700910006000
2017-09-283950.004070.003935.004065.003095001246432000
2017-09-273905.003970.003865.003945.00187800737591000
2017-09-263850.003885.003850.003880.00189800734096000
2017-09-253890.003890.003840.003865.00151200583504000
2017-09-223885.003895.003835.003840.00165700638211000
2017-09-213900.003915.003855.003870.00201100779637000
2017-09-203940.003940.003885.003890.00242100944474000
2017-09-193950.003965.003920.003955.00169000667226500
2017-09-153960.003975.003940.003965.00232700922494500
2017-09-143935.003965.003930.003950.00130200513793000
2017-09-133960.003975.003935.003945.0090800358826000
2017-09-123990.003995.003935.003965.00181100717099500
2017-09-113930.003975.003910.003950.00122000481663000
2017-09-083915.003960.003895.003930.00206400810262000
2017-09-073935.003960.003920.003930.00130400512806000
2017-09-063890.003935.003875.003910.00183500717552500
2017-09-053980.003980.003885.003890.003142001229157000
2017-09-044030.004040.003985.003990.00107800431663000
2017-09-014015.004050.004000.004035.00209800844356500
2017-08-314010.004035.004000.004005.00228400916998500
2017-08-303915.004015.003895.004010.002715001081297500
2017-08-293860.003930.003760.003910.003525001362146000
2017-08-283840.003920.003840.003900.00146800570918000
2017-08-253835.003880.003820.003850.00152400587519000
2017-08-243840.003850.003810.003820.00133000509237000
2017-08-233815.003870.003805.003840.002885001107822000
2017-08-223765.003805.003765.003785.00235300891117000
2017-08-213725.003740.003710.003730.00112800420358500
2017-08-183660.003710.003645.003695.00213400785947000
2017-08-173700.003725.003690.003715.00111300412698500
2017-08-163685.003725.003680.003700.00143900533262500
2017-08-153715.003745.003695.003720.00213800796257000
2017-08-143685.003725.003680.003700.003471001284505000
2017-08-103705.003725.003680.003705.003236001197136500
2017-08-093740.003760.003700.003715.00244700910084500
2017-08-083825.003825.003750.003750.00213100803492500
2017-08-073855.003865.003805.003825.003951001515313000
2017-08-043705.004080.003630.003830.006858002601671000
2017-08-033700.003705.003660.003695.00206500762016500
2017-08-023680.003720.003675.003695.00228800846146500
2017-08-013680.003690.003630.003660.003089001129759000
2017-07-313695.003705.003675.003685.00245000903492000
2017-07-283655.003690.003645.003680.00197600726342000
2017-07-273660.003715.003660.003665.00248100913584500
2017-07-263675.003690.003620.003635.00196600715424000
2017-07-253700.003725.003660.003670.00156100575412500
2017-07-243675.003680.003655.003675.00180200661055500
2017-07-213690.003705.003665.003700.00191100705407000
2017-07-203675.003705.003670.003680.00193100711738000
2017-07-193640.003665.003630.003650.00167200610196000
2017-07-183640.003655.003605.003635.00191500695076500
2017-07-143655.003670.003645.003650.00130800477814500
2017-07-133685.003695.003645.003650.00141200516302500
2017-07-123700.003705.003645.003655.00150400550600000
2017-07-113650.003705.003650.003700.00134300495556500
2017-07-103660.003670.003645.003670.00172100629733500
2017-07-073645.003670.003620.003635.00243600886937000
2017-07-063650.003690.003645.003675.00242200889136000
2017-07-053660.003665.003635.003660.003046001111792500
2017-07-043750.003750.003675.003680.00139900516439500
2017-07-033725.003735.003705.003720.00168000624857500
2017-06-303700.003740.003690.003730.00268700999805500
2017-06-293720.003740.003680.003730.00228400850194500
2017-06-283680.003695.003660.003680.00179800661515000
2017-06-273700.003710.003680.003690.00182000671812500
2017-06-263700.003715.003690.003700.0093700346755000
2017-06-233710.003720.003680.003695.00169400626147500
2017-06-223680.003715.003680.003710.00209800776095500
2017-06-213655.003675.003620.003670.00255700934652500
2017-06-203685.003710.003680.003680.00187500691786000
2017-06-193680.003690.003660.003680.00150600554181000
2017-06-163640.003665.003630.003640.00272200992183500
2017-06-153565.003615.003545.003610.00223200802809000
2017-06-143585.003595.003560.003565.00249200890644500
2017-06-133495.003575.003485.003570.002814001000464500
2017-06-123475.003530.003475.003505.00199200699381500
2017-06-093455.003495.003455.003475.004062001409202000
2017-06-083495.003500.003460.003470.00261800909257500
2017-06-073480.003525.003470.003490.005295001850355500
2017-06-063485.003510.003445.003455.004784001663148500
2017-06-053545.003570.003505.003555.003190001130409500
2017-06-023535.003600.003490.003600.004681001667909000
2017-06-013630.003630.003435.003525.009431003325212500
2017-05-313615.003640.003600.003640.005986002173316000
2017-05-303600.003640.003595.003640.00239600867796000
2017-05-293620.003635.003590.003590.00117800424442500
2017-05-263620.003645.003615.003620.00235100852666000
2017-05-253630.003640.003620.003630.00163000591546000
2017-05-243660.003675.003610.003630.00218900793738000
2017-05-233610.003650.003605.003630.003300001198405000
2017-05-223550.003605.003545.003600.003094001109278000
2017-05-193545.003565.003505.003555.005256001862172000
2017-05-183540.003590.003520.003525.005221001848927500
2017-05-173510.003540.003505.003530.004454001569494500
2017-05-163550.003590.003515.003580.005151001836711500
2017-05-153565.003595.003550.003570.003647001301403000
2017-05-123645.003690.003570.003595.007944002875210000
2017-05-113855.003915.003535.003630.0011050004114027500
2017-05-103900.003935.003880.003920.003588001402079000
2017-05-093875.003890.003860.003875.002647001026053000
2017-05-083785.003870.003775.003860.002731001048331500
2017-05-023750.003785.003740.003770.00256900967786500
2017-05-013705.003730.003670.003725.00168200623221000
2017-04-283690.003715.003665.003685.00263700972311000
2017-04-273690.003705.003660.003680.00248600915104000
2017-04-263740.003750.003695.003725.00182300677731000
2017-04-253670.003715.003655.003710.00224100828609500
2017-04-243700.003720.003675.003690.00180600666645000
2017-04-213595.003650.003595.003640.00234200850251500
2017-04-203580.003610.003545.003580.00239900858465500
2017-04-193565.003625.003560.003610.00272400981531500
2017-04-183615.003635.003560.003590.00183700659360000
2017-04-173540.003610.003540.003605.00217000777318000
2017-04-143570.003595.003545.003545.00233900832775500
2017-04-133530.003580.003520.003570.003761001337842500
2017-04-123570.003580.003515.003555.003486001236675000
2017-04-113490.003580.003490.003570.004858001726436500
2017-04-103600.003605.003470.003490.006828002393942000
2017-04-073605.003630.003565.003600.005269001896438500
2017-04-063625.003650.003560.003575.004195001507788000
2017-04-053625.003660.003610.003645.005105001857144500
2017-04-043655.003675.003610.003645.005004001821273000
2017-04-033690.003710.003655.003680.004773001756583000
2017-03-313750.003795.003650.003650.006340002345730000
2017-03-303760.003780.003695.003710.00215000801818000
2017-03-293795.003800.003745.003780.003028001142497500
2017-03-283775.003795.003745.003775.003832001443742500
2017-03-273715.003740.003690.003720.003082001144704000
2017-03-243720.003745.003695.003735.00259500967046000
2017-03-233705.003730.003685.003725.002757001023212500
2017-03-223655.003715.003650.003685.003195001178988500
2017-03-213725.003770.003660.003685.005238001938043000
2017-03-173800.003820.003750.003770.004216001591043500
2017-03-163800.003860.003800.003830.002979001141643000
2017-03-153820.003855.003785.003835.00156800600593500
2017-03-143860.003860.003835.003845.00222800857148000
2017-03-133860.003860.003825.003850.002842001093067500
2017-03-103860.003880.003845.003860.004346001677333500
2017-03-093765.003770.003730.003765.00234200880475500
2017-03-083730.003775.003715.003735.003528001318112000
2017-03-073730.003760.003695.003760.003228001208200500
2017-03-063760.003760.003690.003705.004383001626161000
2017-03-033815.003820.003745.003770.003965001495642000
2017-03-023895.003900.003825.003830.002746001056205000
2017-03-013800.003860.003795.003825.003241001237203000
2017-02-283805.003860.003795.003800.003397001297033500
2017-02-273795.003820.003780.003800.00238900908269500
2017-02-243800.003825.003780.003800.00193400735386500
2017-02-233815.003815.003785.003810.00242900923984500
2017-02-223800.003820.003780.003810.003070001167773500
2017-02-213805.003815.003790.003810.00261000992806000
2017-02-203775.003845.003755.003835.002757001050995500
2017-02-173770.003800.003740.003800.00253500960456000
2017-02-163820.003855.003770.003780.00173600658197500
2017-02-153830.003855.003805.003815.00194400743532000
2017-02-143835.003835.003750.003760.00236000893003500
2017-02-133855.003860.003790.003840.002660001019642500
2017-02-103765.003855.003765.003840.00233000891345000
2017-02-093710.003730.003695.003705.00198100734502000
2017-02-083715.003735.003695.003715.00206000765175000
2017-02-073695.003735.003690.003720.00220300818834000
2017-02-063725.003740.003690.003700.00270000999585000
2017-02-033590.003730.003585.003695.004654001713069500
2017-02-023780.003790.003715.003720.003009001124256000
2017-02-013700.003765.003680.003755.002807001047452000
2017-01-313735.003750.003715.003730.003086001152919500
2017-01-303745.003745.003695.003735.00198900741611500
2017-01-273775.003795.003740.003750.00227100855045500
2017-01-263740.003780.003685.003755.003175001192556000
2017-01-253760.003790.003740.003765.00204100767659500
2017-01-243705.003765.003705.003735.00203200758165500
2017-01-233755.003760.003710.003740.00250700936988500
2017-01-203800.003830.003780.003810.00221400843265500
2017-01-193780.003790.003745.003780.00141800534670500
2017-01-183710.003750.003695.003735.00207100771818500
2017-01-173800.003800.003700.003700.00185500690417000
2017-01-163760.003790.003755.003770.00166600627929500
2017-01-133735.003800.003725.003780.002950001111935500
2017-01-123875.003880.003745.003770.003054001154895500
2017-01-113900.003900.003855.003885.00208100807849500
2017-01-103870.003915.003840.003855.003508001356514500
2017-01-063860.003920.003850.003910.00230600896316000
2017-01-053870.003905.003850.003905.00242100941342500
2017-01-043840.003910.003835.003910.002664001036979000
2016-12-303800.003825.003775.003820.00183400698553000
2016-12-293805.003835.003775.003800.002734001041299500
2016-12-283800.003810.003765.003790.00132800503886500
2016-12-273830.003845.003790.003800.00127900487971000
2016-12-263800.003825.003790.003810.00133000506337500
2016-12-223760.003775.003745.003760.00257000965808500
2016-12-213740.003785.003715.003730.003219001205338500
2016-12-203740.003765.003720.003745.003065001147775000
2016-12-193750.003785.003750.003775.003346001261760500
2016-12-163750.003770.003730.003770.003974001492203500
2016-12-153695.003740.003690.003710.002913001082389500
2016-12-143700.003715.003680.003695.003693001366255000
2016-12-133625.003715.003610.003710.004340001594191000
2016-12-123630.003630.003590.003620.004494001621794000
2016-12-093580.003600.003570.003590.005333001911711500
2016-12-083555.003580.003535.003575.003733001328802500
2016-12-073545.003570.003495.003550.004679001659011500
2016-12-063520.003570.003505.003545.004281001517650000
2016-12-053500.003515.003465.003480.003655001273220000
2016-12-023500.003500.003445.003465.002909001007072000
2016-12-013435.003500.003410.003450.004887001693042000
2016-11-303435.003440.003385.003420.0011714003999869000
2016-11-293395.003460.003395.003440.00248900856526000
2016-11-283450.003470.003405.003455.003147001084976500
2016-11-253440.003485.003440.003475.003067001063380500
2016-11-243470.003490.003440.003470.00246000853558500
2016-11-223425.003460.003410.003450.003192001097477500
2016-11-213415.003475.003410.003460.004125001426782500
2016-11-183400.003405.003370.003380.00260100880455500
2016-11-173380.003410.003365.003400.00193100654305500
2016-11-163390.003420.003370.003400.003526001198242000
2016-11-153370.003410.003335.003390.003912001325131000
2016-11-143290.003340.003285.003305.003640001207592500
2016-11-113250.003290.003205.003225.003872001250660000
2016-11-103260.003285.003190.003210.004403001415267500
2016-11-093160.003190.003055.003090.005813001812162500
2016-11-083150.003165.003105.003125.004625001447461500
2016-11-073370.003395.003135.003200.007634002451193500
2016-11-043205.003555.003110.003440.0010046003369146000
2016-11-023195.003250.003170.003235.00290900934791000
2016-11-013310.003310.003200.003225.004397001422283500
2016-10-313390.003395.003345.003375.00247600836040000
2016-10-283380.003440.003360.003425.00285500974852000
2016-10-273355.003380.003325.003345.00197300659967000
2016-10-263330.003365.003315.003355.00174800585385000
2016-10-253305.003340.003295.003330.00207700690895500
2016-10-243255.003300.003255.003295.00168200552534500
2016-10-213285.003290.003255.003270.00192600629791000
2016-10-203245.003290.003230.003290.00169200553812000
2016-10-193305.003330.003260.003270.00257500844661000

   ※ 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