[2655 東証2部] マックスバリュ東北 日足 時系列データ

[2655 東証2部] マックスバリュ東北 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181400.001400.001390.001396.00970013561900
2017-12-151395.001398.001388.001398.0047006554400
2017-12-141389.001390.001381.001388.0041005689600
2017-12-131366.001385.001366.001379.0061008379100
2017-12-121360.001364.001357.001361.0057007758100
2017-12-111350.001355.001348.001355.0053007164900
2017-12-081347.001348.001341.001347.0029003901000
2017-12-071342.001347.001340.001347.0033004432800
2017-12-061348.001348.001341.001342.0012001613000
2017-12-051338.001348.001338.001340.0033004425400
2017-12-041340.001347.001336.001338.0048006431600
2017-12-011348.001350.001336.001343.0060008059000
2017-11-301348.001350.001343.001344.0027003634300
2017-11-291345.001350.001344.001348.0057007683400
2017-11-281345.001345.001340.001345.0027003627100
2017-11-271349.001350.001341.001344.0043005782000
2017-11-241342.001345.001340.001342.0043005774400
2017-11-221333.001339.001333.001339.0022002938200
2017-11-211340.001340.001327.001332.0026003474600
2017-11-201329.001339.001328.001333.0033004396800
2017-11-171315.001329.001315.001325.0030003964400
2017-11-161311.001315.001309.001315.0022002886900
2017-11-151315.001315.001310.001311.0023003019000
2017-11-141311.001316.001311.001316.0011001445000
2017-11-131314.001315.001311.001315.0019002495600
2017-11-101316.001316.001309.001315.0017002231500
2017-11-091309.001315.001309.001310.0044005768200
2017-11-081306.001314.001306.001309.0046006026200
2017-11-071309.001309.001303.001306.0032004179500
2017-11-061303.001307.001303.001303.0018002348300
2017-11-021305.001308.001300.001302.0023003000600
2017-11-011301.001304.001299.001304.0028003641800
2017-10-311301.001301.001298.001301.0018002339300
2017-10-301301.001302.001299.001301.0032004160800
2017-10-271303.001304.001301.001302.0014001823200
2017-10-261304.001304.001296.001303.0033004295300
2017-10-251302.001302.001300.001300.0017002211800
2017-10-241300.001301.001296.001300.0030003897400
2017-10-231300.001302.001296.001296.0028003638200
2017-10-201300.001300.001295.001298.0018002336400
2017-10-191296.001300.001296.001298.0029003761400
2017-10-181302.001302.001297.001297.0033004287900
2017-10-171302.001304.001299.001303.0021002730000
2017-10-161300.001305.001298.001304.0041005331800
2017-10-131303.001305.001298.001301.0039005074600
2017-10-121310.001310.001303.001303.0071009284800
2017-10-111304.001306.001304.001304.0024003130400
2017-10-101303.001310.001303.001303.0030003913800
2017-10-061303.001305.001302.001303.0018002345700
2017-10-051303.001310.001303.001304.0045005872000
2017-10-041305.001308.001303.001303.0036004697100
2017-10-031299.001303.001295.001300.0023002989100
2017-10-021298.001299.001294.001298.0029003757800
2017-09-291296.001297.001291.001295.0022002848200
2017-09-281295.001296.001291.001296.0027003492700
2017-09-271285.001295.001281.001295.0050006438900
2017-09-261279.001282.001279.001282.0023002945300
2017-09-251279.001280.001278.001278.0058007419700
2017-09-221281.001282.001279.001281.0016002048700
2017-09-211280.001281.001278.001279.0019002431000
2017-09-201280.001280.001277.001280.0016002046700
2017-09-191280.001280.001277.001280.0039004988500
2017-09-151276.001278.001274.001278.0028003573100
2017-09-141271.001275.001269.001275.0016002034800
2017-09-131269.001270.001268.001269.0033004188200
2017-09-121266.001271.001266.001269.0033004188900
2017-09-111266.001274.001266.001268.0015001902200
2017-09-081267.001271.001266.001267.0015001901000
2017-09-071273.001273.001267.001267.0016002031400
2017-09-061268.001273.001266.001268.0021002662600
2017-09-051275.001276.001268.001275.0030003820400
2017-09-041275.001275.001268.001275.0034004326600
2017-09-011272.001275.001265.001275.0039004949300
2017-08-311265.001270.001265.001270.0019002407300
2017-08-301264.001265.001260.001264.00700884500
2017-08-291261.001265.001254.001264.0024003021400
2017-08-281263.001263.001260.001263.0020002523700
2017-08-251261.001263.001260.001263.0016002018400
2017-08-241260.001260.001256.001260.0025003146100
2017-08-231268.001268.001256.001260.0012001515000
2017-08-221255.001269.001255.001256.0022002767000
2017-08-211264.001265.001256.001256.0039004921900
2017-08-181270.001270.001264.001267.0016002027400
2017-08-171275.001275.001271.001271.009001144800
2017-08-161274.001276.001272.001275.0024003057300
2017-08-151274.001277.001270.001275.0015001913100
2017-08-141270.001275.001260.001274.0056007105700
2017-08-101279.001279.001272.001275.0022002807100
2017-08-091275.001278.001266.001273.0042005344600
2017-08-081274.001274.001271.001272.0027003436300
2017-08-071266.001272.001266.001269.0045005715600
2017-08-041263.001265.001263.001265.0022002781700
2017-08-031262.001264.001262.001263.0011001389100
2017-08-021262.001264.001260.001261.0035004415500
2017-08-011261.001264.001261.001261.0027003405900
2017-07-311262.001264.001260.001261.0019002397600
2017-07-281263.001268.001261.001264.0031003919300
2017-07-271264.001264.001258.001260.0048006057000
2017-07-261255.001259.001255.001259.0015001884500
2017-07-251254.001254.001251.001254.0017002130900
2017-07-241251.001252.001250.001252.0014001751200
2017-07-211250.001255.001250.001251.0015001876700
2017-07-201250.001251.001248.001250.0013001624500
2017-07-191251.001255.001248.001250.0042005257600
2017-07-181248.001250.001248.001248.0024002996200
2017-07-141250.001250.001248.001248.0021002623500
2017-07-131245.001250.001245.001249.0010001248200
2017-07-121248.001250.001243.001244.0014001744400
2017-07-111244.001248.001243.001248.0018002240200
2017-07-101246.001249.001242.001244.0019002366600
2017-07-071249.001250.001246.001246.0024002994800
2017-07-061247.001249.001245.001246.0036004489200
2017-07-051242.001245.001241.001245.0025003106400
2017-07-041241.001241.001238.001240.0016001983700
2017-07-031244.001244.001237.001238.0022002733200
2017-06-301235.001238.001234.001238.0023002842100
2017-06-291233.001235.001230.001235.0016001973200
2017-06-281229.001233.001229.001233.0021002584000
2017-06-271231.001231.001229.001229.0015001845600
2017-06-261230.001230.001227.001230.0012001475100
2017-06-231231.001231.001225.001230.0015001842400
2017-06-221229.001230.001226.001226.0016001965000
2017-06-211230.001230.001228.001229.0017002090000
2017-06-201225.001230.001224.001230.0029003560200
2017-06-191225.001225.001220.001225.009001101500
2017-06-161223.001224.001217.001219.0017002074200
2017-06-151225.001226.001219.001224.0018002200000
2017-06-141221.001224.001220.001224.0011001344200
2017-06-131215.001222.001215.001222.0018002192200
2017-06-121217.001222.001214.001214.0024002920100
2017-06-091217.001218.001216.001216.0015001825100
2017-06-081220.001225.001217.001224.0019002321500
2017-06-071219.001224.001219.001224.0015001831600
2017-06-061216.001225.001216.001225.00800974900
2017-06-051223.001225.001214.001214.0053006467000
2017-06-021226.001226.001221.001222.0024002937300
2017-06-011224.001226.001223.001226.0010001224400
2017-05-311229.001229.001221.001226.0014001715200
2017-05-301228.001229.001225.001229.0012001473000
2017-05-291228.001229.001220.001228.0019002331300
2017-05-261223.001227.001223.001225.0024002939500
2017-05-251227.001227.001224.001224.0031003800400
2017-05-241220.001225.001219.001221.0034004151400
2017-05-231213.001219.001213.001216.0031003769100
2017-05-221210.001215.001205.001213.0030003636600
2017-05-191210.001213.001209.001211.0020002420900
2017-05-181203.001209.001200.001209.0043005170000
2017-05-171210.001211.001206.001207.0015001810800
2017-05-161210.001212.001205.001209.0015001813900
2017-05-151208.001210.001205.001210.0018002173300
2017-05-121210.001210.001207.001208.009001088200
2017-05-111208.001212.001206.001208.0025003024300
2017-05-101210.001212.001205.001210.0012001450800
2017-05-091205.001209.001200.001205.0047005665100
2017-05-081196.001217.001196.001205.0052006257900
2017-05-021194.001196.001194.001195.0023002748700
2017-05-011194.001196.001185.001194.0028003341700
2017-04-281190.001194.001184.001194.0023002734900
2017-04-271192.001194.001190.001190.0018002145700
2017-04-261181.001192.001181.001192.0013001545700
2017-04-251192.001193.001177.001180.0035004151100
2017-04-241186.001189.001178.001184.0019002246100
2017-04-211180.001188.001178.001178.0025002951500
2017-04-201179.001181.001175.001181.0014001650600
2017-04-191175.001178.001170.001176.0014001643600
2017-04-181172.001180.001172.001178.0011001294200
2017-04-171162.001179.001161.001172.0016001866200
2017-04-141161.001180.001161.001171.0030003491700
2017-04-131180.001181.001169.001170.0022002582300
2017-04-121170.001184.001167.001180.0051005970300
2017-04-111180.001182.001174.001174.0020002357700
2017-04-101181.001183.001176.001178.0017002006300
2017-04-071175.001183.001174.001181.0016001884300
2017-04-061183.001187.001171.001171.0042004956100
2017-04-051182.001189.001182.001183.0017002011800
2017-04-041196.001196.001182.001182.0039004640800
2017-04-031183.001187.001180.001187.0020002370000
2017-03-311170.001182.001170.001176.0023002701300
2017-03-301176.001177.001170.001170.0038004458800
2017-03-291171.001177.001171.001172.0020002344500
2017-03-281178.001178.001167.001171.0043005046900
2017-03-271186.001186.001178.001178.0040004725900
2017-03-241188.001189.001182.001183.0027003202100
2017-03-231188.001189.001186.001186.0037004391800
2017-03-221191.001194.001189.001192.0062007384600
2017-03-211193.001195.001190.001192.0037004411800
2017-03-171193.001193.001188.001193.0046005473300
2017-03-161200.001200.001194.001195.0050005984300
2017-03-151201.001204.001198.001201.0042005039400
2017-03-141199.001203.001199.001201.0025003002300
2017-03-131198.001204.001198.001199.0043005159800
2017-03-101200.001202.001198.001198.0035004197800
2017-03-091199.001201.001198.001199.0022002638100
2017-03-081199.001200.001198.001199.0024002877800
2017-03-071201.001205.001199.001199.0067008047100
2017-03-061202.001203.001200.001201.0054006486400
2017-03-031201.001209.001201.001202.0061007341500
2017-03-021212.001215.001202.001204.001050012688900
2017-03-011220.001220.001211.001212.001020012394300
2017-02-281225.001225.001220.001220.0071008673800
2017-02-271232.001232.001221.001230.001090013373600
2017-02-241220.001237.001210.001232.006190075967200
2017-02-231302.001340.001300.001340.003030039818700
2017-02-221300.001306.001300.001305.001360017709300
2017-02-211289.001298.001289.001297.001030013318300
2017-02-201288.001292.001287.001292.00920011860400
2017-02-171287.001288.001284.001288.0068008743800
2017-02-161283.001286.001282.001286.0056007190000
2017-02-151280.001283.001280.001283.0046005894400
2017-02-141280.001281.001279.001281.0044005632600
2017-02-131279.001280.001277.001280.0065008312800
2017-02-101278.001279.001276.001279.0064008180100
2017-02-091280.001280.001277.001278.0046005882300
2017-02-081279.001281.001276.001280.0043005499600
2017-02-071279.001280.001275.001280.0037004725500
2017-02-061280.001281.001275.001280.0078009971600
2017-02-031283.001283.001281.001281.0033004231500
2017-02-021277.001283.001277.001282.0042005373400
2017-02-011280.001280.001275.001277.0062007922200
2017-01-311280.001282.001280.001281.0052006660400
2017-01-301287.001287.001280.001282.0050006418100
2017-01-271289.001292.001279.001279.00880011328200
2017-01-261280.001286.001275.001284.00900011527700
2017-01-251275.001279.001275.001279.0045005744600
2017-01-241270.001275.001270.001275.0030003816100
2017-01-231270.001270.001266.001270.0026003300900
2017-01-201263.001269.001263.001269.0036004556700
2017-01-191265.001265.001256.001262.0029003659500
2017-01-181264.001264.001247.001256.00970012176400
2017-01-171265.001269.001263.001265.0024003037500
2017-01-161265.001272.001262.001265.0070008862100
2017-01-131270.001274.001266.001266.0061007742000
2017-01-121275.001275.001268.001273.0044005597400
2017-01-111275.001275.001267.001274.0042005342400
2017-01-101267.001275.001267.001267.0068008635100
2017-01-061265.001272.001263.001265.0059007472300
2017-01-051259.001265.001259.001263.0077009714100
2017-01-041250.001260.001248.001259.00850010673800
2016-12-301239.001250.001239.001250.0052006470800
2016-12-291242.001254.001241.001250.0064007977400
2016-12-281239.001242.001239.001241.0050006202500
2016-12-271239.001242.001238.001241.0041005082400
2016-12-261241.001241.001238.001240.0051006322900
2016-12-221240.001244.001240.001241.0025003102900
2016-12-211252.001252.001241.001243.0045005608100
2016-12-201250.001250.001248.001249.0034004247700
2016-12-191255.001255.001251.001252.0025003134600
2016-12-161253.001255.001250.001255.0019002380800
2016-12-151252.001252.001247.001251.0026003252300
2016-12-141250.001255.001248.001250.0064008002200

   ※ 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。 

Twitter