[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 
2017-04-243700.003720.003675.003690.00180600666645000
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
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

   ※ 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