[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 
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
2016-10-183295.003355.003295.003355.00140000466962000
2016-10-173260.003315.003255.003310.00170700562736500
2016-10-143300.003330.003275.003295.00158600522439000
2016-10-133305.003310.003260.003295.00167300550220500
2016-10-123270.003325.003270.003310.00200900664512500
2016-10-113290.003345.003290.003325.00134600447457000
2016-10-073285.003290.003260.003275.00218100713747500
2016-10-063355.003355.003325.003330.00160400535518500
2016-10-053345.003365.003310.003340.00228900765753000
2016-10-043350.003360.003325.003340.00240700804360000
2016-10-033350.003395.003330.003385.00229000773787000
2016-09-303275.003340.003235.003320.00253800839854500
2016-09-293345.003370.003270.003345.00298900998161500
2016-09-283425.003465.003285.003325.004377001455930500
2016-09-273405.003520.003390.003520.003882001343827000
2016-09-263360.003395.003360.003380.00229900776135000
2016-09-233330.003360.003280.003355.00232900775665500
2016-09-213210.003335.003180.003325.00286700938948500
2016-09-203175.003255.003165.003240.00255700826190500
2016-09-163200.003245.003180.003220.00225000722157000
2016-09-153145.003165.003120.003145.00153600482622000
2016-09-143140.003195.003140.003165.00170900542350500
2016-09-133170.003175.003145.003175.00133800423222500
2016-09-123185.003195.003155.003170.00167000529920500
2016-09-093215.003235.003180.003200.00227600729002000
2016-09-083150.003220.003120.003200.003234001031552000
2016-09-073180.003180.003130.003160.00245900774069000
2016-09-063095.003210.003095.003200.00205800653095500
2016-09-053140.003150.003075.003085.00192300594629500
2016-09-023065.003115.003050.003100.003892001206137000
2016-09-013005.003050.002996.003050.00285000863609900
2016-08-312989.003010.002955.002999.00302500903038700
2016-08-302930.002960.002917.002945.00235600693799200
2016-08-292996.002996.002910.002948.00197200581327000
2016-08-262944.002952.002919.002927.00323900949471700
2016-08-252983.003015.002927.002957.003740001105798700
2016-08-242947.002952.002903.002938.00244600715829200
2016-08-232885.002952.002878.002938.003524001030551400
2016-08-222910.002921.002883.002914.003743001086055700
2016-08-192915.002941.002873.002911.005996001742002300
2016-08-182954.002972.002871.002885.004129001197012900
2016-08-172954.003005.002947.003000.005380001599656600
2016-08-162990.003005.002919.002935.00293000862196900
2016-08-153040.003075.002974.002989.00221400662968300
2016-08-123095.003110.003060.003080.00188400580127000
2016-08-103070.003095.003035.003065.00324200990703500
2016-08-093070.003090.003025.003070.004026001228044500
2016-08-083155.003160.003055.003070.003489001077953500
2016-08-053270.003275.003055.003125.005505001743566000
2016-08-043235.003265.003185.003200.00284900913538000
2016-08-033230.003270.003210.003225.00222500719995500
2016-08-023325.003375.003275.003275.003931001307615000
2016-08-013270.003375.003235.003370.003253001084225500
2016-07-293225.003310.003195.003300.004264001389785500
2016-07-283275.003310.003230.003235.00292600953235000
2016-07-273320.003340.003260.003265.003293001082875000
2016-07-263345.003350.003200.003275.003819001254341000
2016-07-253340.003375.003310.003340.003178001063212500
2016-07-223280.003335.003270.003310.00267900886249000
2016-07-213365.003375.003270.003275.00239500789623500
2016-07-203305.003360.003295.003350.003030001012236000
2016-07-193230.003300.003185.003285.00266100870274500
2016-07-153215.003230.003165.003170.00289200923585000
2016-07-143250.003275.003215.003235.00248900806231000
2016-07-133275.003275.003190.003205.003447001109805000
2016-07-123235.003280.003205.003215.003238001046538500
2016-07-113140.003200.003140.003165.00253800805968000
2016-07-083155.003175.003080.003095.00319900994549500
2016-07-073120.003135.003075.003110.00305800949639500
2016-07-063080.003090.003020.003085.00308000942633000
2016-07-053155.003165.003100.003115.00312200973603000
2016-07-043185.003205.003135.003200.00292500932017500
2016-07-013220.003260.003190.003225.00287400927962500
2016-06-303290.003310.003200.003210.004029001307226500
2016-06-293260.003275.003210.003265.00200500652099000
2016-06-283165.003270.003160.003230.00182800590147000
2016-06-273185.003240.003175.003225.00274400881719000
2016-06-243380.003380.003090.003115.00306800989323000
2016-06-233340.003385.003330.003360.00202900680439000
2016-06-223340.003340.003275.003310.003179001050823500
2016-06-213300.003395.003270.003370.00278000931374500
2016-06-203345.003370.003320.003330.00199700666509000
2016-06-173370.003395.003285.003300.00292900970661000
2016-06-163410.003440.003305.003315.00282800945518000
2016-06-153435.003475.003430.003440.00275400951032000
2016-06-143500.003520.003435.003455.003308001148744000
2016-06-133515.003520.003495.003500.003138001099502500
2016-06-103640.003645.003565.003595.003648001315531000
2016-06-093620.003670.003595.003610.005210001885454500
2016-06-083645.003690.003630.003680.003456001267358500
2016-06-073625.003660.003605.003640.00210300765361500
2016-06-063535.003660.003530.003625.004738001712563500
2016-06-033475.003645.003470.003540.005728002044904000
2016-06-023475.003485.003430.003455.005432001880975000
2016-06-013525.003555.003470.003525.004871001714735000
2016-05-313585.003605.003545.003580.005947002130005500
2016-05-303535.003625.003505.003610.004166001493348000
2016-05-273470.003490.003440.003475.002988001036943000
2016-05-263475.003485.003395.003450.003763001299138000
2016-05-253530.003550.003475.003495.003449001207922000
2016-05-243465.003500.003455.003490.004435001545936500
2016-05-233440.003485.003405.003480.004181001446030000
2016-05-203485.003520.003465.003495.00283200987073000
2016-05-193540.003565.003490.003505.002854001001183500
2016-05-183545.003590.003520.003540.003441001219738500
2016-05-173465.003550.003445.003545.003982001402953500
2016-05-163460.003515.003450.003450.003295001143958000
2016-05-133410.003500.003390.003460.004963001715500000
2016-05-123420.003425.003315.003370.005787001947329000
2016-05-113610.003630.003500.003550.007748002746988500
2016-05-103740.003805.003600.003740.008457003160297500
2016-05-093645.003670.003520.003530.006055002158912500
2016-05-063710.003730.003605.003635.007066002577443000
2016-05-023650.003725.003630.003645.006118002238251500
2016-04-283995.003995.003760.003825.003959001530544000
2016-04-274000.004020.003915.003945.00209100827352500
2016-04-263885.003970.003865.003965.002617001030421500
2016-04-253965.003965.003915.003930.00175000689114500
2016-04-223945.003945.003860.003935.00228900894463000
2016-04-213980.003990.003935.003970.00201200798237000
2016-04-203905.003940.003860.003880.00224200873108500
2016-04-193910.003945.003860.003905.002582001005763500
2016-04-183760.003805.003740.003770.00185900702288000
2016-04-153820.003920.003820.003900.00236300919997500
2016-04-143790.003895.003745.003875.002848001094773000
2016-04-133710.003745.003680.003730.00204500759256000
2016-04-123685.003740.003650.003650.00208700766645000
2016-04-113675.003720.003635.003695.00175700645676500
2016-04-083625.003770.003610.003720.003014001113565000
2016-04-073625.003725.003615.003720.00212300782600500
2016-04-063670.003680.003595.003630.002862001039501000
2016-04-053745.003770.003615.003620.00248200907088500
2016-04-043670.003750.003645.003705.00244200905077500
2016-04-013820.003820.003650.003670.002907001075974500
2016-03-313900.003915.003820.003825.002684001033075500
2016-03-303935.003945.003885.003890.00209200818126000
2016-03-293905.003975.003880.003930.00206600811440000
2016-03-283915.003985.003900.003985.00222500878685500
2016-03-253930.003940.003870.003885.00162000630430000
2016-03-243885.003970.003885.003920.00240400945627500
2016-03-233935.003955.003870.003880.00204300797413000
2016-03-223840.003955.003825.003910.003226001260321000
2016-03-183815.003845.003725.003770.003811001437157000
2016-03-173905.003925.003835.003870.002812001089699500
2016-03-163885.003935.003870.003880.00191500744863000
2016-03-153955.003965.003895.003920.003682001446069000
2016-03-143990.004010.003915.003975.002759001094272500
2016-03-113890.003930.003855.003900.002983001161076500
2016-03-103915.003985.003915.003945.002964001172216500
2016-03-093850.003920.003795.003865.004750001836506500
2016-03-083880.003915.003780.003870.004040001558624000
2016-03-073960.003995.003865.003895.003773001473743500
2016-03-043990.003990.003820.003945.003299001292315500
2016-03-033935.004015.003905.003995.004881001940315500
2016-03-023825.003955.003780.003945.004943001929836000
2016-03-013640.003740.003610.003710.002929001081476500
2016-02-293765.003795.003665.003675.003500001298235500
2016-02-263660.003730.003655.003695.00246000910013000
2016-02-253625.003695.003625.003670.003010001104971000
2016-02-243605.003670.003535.003625.004327001563783500
2016-02-233725.003765.003665.003675.002967001097287000
2016-02-223675.003745.003660.003715.00185100687364000
2016-02-193690.003770.003660.003710.002994001110945000
2016-02-183650.003730.003625.003695.003067001132872500
2016-02-173660.003680.003495.003555.004461001588064000
2016-02-163690.003765.003665.003680.003350001240280500
2016-02-153655.003765.003630.003735.004136001534168500
2016-02-123540.003585.003450.003485.005171001821986000
2016-02-103810.003850.003600.003660.003856001420004500
2016-02-093850.003895.003730.003780.004750001799722000
2016-02-083865.004125.003865.004055.005905002371203500
2016-02-054035.004075.003880.003930.005516002188887500
2016-02-044165.004165.003995.004040.004351001763202000
2016-02-034210.004280.004130.004200.003134001312293500
2016-02-024175.004325.004175.004305.002800001201640500
2016-02-014615.004615.004165.004215.006374002767471500
2016-01-294005.004145.003970.004125.005816002358018000
2016-01-284025.004070.003985.004035.00241600974738500
2016-01-274045.004080.003990.004065.003406001375550500
2016-01-263965.004035.003950.003980.004006001599587000
2016-01-253975.004035.003950.004000.004830001930871000
2016-01-223855.003905.003765.003905.005442002089208500
2016-01-213805.003840.003645.003645.004747001772325500
2016-01-203890.003920.003790.003810.005459002095060000
2016-01-193875.003945.003825.003875.004223001636202500
2016-01-183860.003890.003800.003880.004207001621383500
2016-01-153995.004015.003925.003955.005180002052566000
2016-01-144030.004095.003875.003950.009302003672672000
2016-01-134280.004325.004205.004285.004568001947027000
2016-01-124300.004405.004225.004260.005390002311783000
2016-01-084385.004405.004305.004340.005038002194463000
2016-01-074380.004470.004325.004390.003921001723632000
2016-01-064400.004465.004335.004365.003604001580694500
2016-01-054390.004430.004300.004395.004991002185677000
2016-01-044565.004595.004415.004430.003977001785377000
2015-12-304580.004645.004535.004625.00216700997086500
2015-12-294465.004590.004420.004580.002767001260720000
2015-12-284470.004505.004390.004465.00171300760222500
2015-12-254480.004535.004435.004470.00100200449696500
2015-12-244635.004640.004435.004450.00201200904303000
2015-12-224570.004620.004545.004615.002954001355476000
2015-12-214610.004640.004485.004560.003879001766089000
2015-12-184590.004730.004590.004615.005311002458679500
2015-12-174600.004630.004550.004585.003155001448553500
2015-12-164520.004565.004455.004520.004682002111772500
2015-12-154525.004600.004505.004510.003585001630463500
2015-12-144460.004580.004460.004570.003077001396812000
2015-12-114560.004640.004550.004585.004582002097510000
2015-12-104540.004540.004470.004490.003226001452310000
2015-12-094655.004685.004545.004565.003922001800439500
2015-12-084640.004695.004600.004615.004309001997052000
2015-12-074585.004650.004560.004590.003637001669471500
2015-12-044560.004615.004530.004555.006296002870295000
2015-12-034800.004830.004620.004670.007834003657314000
2015-12-024850.005000.004810.004870.005570002723248500

   ※ 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