[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 
2017-06-231231.001231.001225.001230.0015001842400
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
2016-12-131240.001250.001240.001250.0068008481200
2016-12-121246.001247.001239.001240.0077009570200
2016-12-091246.001247.001244.001246.0028003488900
2016-12-081243.001246.001242.001246.0039004852700
2016-12-071241.001242.001240.001242.0029003597800
2016-12-061239.001241.001238.001240.0021002602800
2016-12-051235.001238.001235.001237.0018002225200
2016-12-021232.001235.001232.001234.0019002344100
2016-12-011235.001238.001233.001233.0063007778600
2016-11-301248.001248.001237.001237.0047005830200
2016-11-291248.001248.001245.001247.0022002743900
2016-11-281247.001249.001240.001249.0043005357800
2016-11-251246.001247.001241.001247.0016001990400
2016-11-241245.001249.001243.001245.0053006601600
2016-11-221248.001249.001245.001249.0019002369900
2016-11-211247.001249.001242.001248.0048005984300
2016-11-181246.001246.001243.001246.0056006968800
2016-11-171239.001245.001237.001245.0022002731500
2016-11-161244.001244.001234.001239.0057007067400
2016-11-151231.001236.001231.001236.0023002836300
2016-11-141223.001240.001223.001232.0029003567500
2016-11-111234.001240.001233.001233.0016001978300
2016-11-101221.001244.001221.001233.0046005654200
2016-11-091235.001235.001194.001214.001250015105200
2016-11-081235.001249.001230.001235.0026003214400
2016-11-071230.001238.001222.001235.0045005533700
2016-11-041245.001245.001225.001231.0059007275500
2016-11-021249.001249.001236.001245.0065008069600
2016-11-011243.001248.001238.001248.0049006096500
2016-10-311245.001245.001240.001243.0024002982400
2016-10-281236.001242.001236.001242.0029003590300
2016-10-271250.001257.001246.001247.0026003253900
2016-10-261250.001255.001246.001249.0066008249200
2016-10-251248.001249.001241.001245.0053006611300
2016-10-241236.001243.001235.001237.0037004579000
2016-10-211237.001238.001228.001231.0039004812500
2016-10-201227.001232.001221.001227.0049006015700
2016-10-191221.001222.001211.001220.0028003409500
2016-10-181211.001215.001210.001215.0025003029600
2016-10-171230.001230.001206.001217.0035004286600
2016-10-141214.001222.001214.001219.0034004137600
2016-10-131199.001223.001197.001222.0064007749300
2016-10-121192.001205.001191.001196.00960011484500
2016-10-111229.001229.001201.001203.001080013138200
2016-10-071250.001256.001227.001229.00900011136400
2016-10-061255.001257.001253.001256.0056007027900
2016-10-051254.001256.001253.001253.00860010781500
2016-10-041250.001258.001246.001253.00990012395300
2016-10-031235.001246.001233.001246.00910011253000
2016-09-301222.001230.001222.001229.0052006377600
2016-09-291211.001222.001210.001220.0052006322200
2016-09-281200.001213.001200.001208.0058007002600
2016-09-271204.001204.001197.001199.0036004323100
2016-09-261197.001206.001193.001197.0076009111900
2016-09-231189.001193.001184.001189.0047005591200
2016-09-211176.001186.001176.001186.0022002596600
2016-09-201168.001186.001168.001176.0039004573200
2016-09-161180.001180.001168.001168.0039004580000
2016-09-151183.001185.001181.001181.0012001418400
2016-09-141185.001186.001182.001183.0018002130900
2016-09-131184.001186.001180.001185.0029003431600
2016-09-121185.001185.001181.001183.0031003669400
2016-09-091180.001190.001180.001180.0031003668000
2016-09-081170.001180.001170.001175.0028003290800
2016-09-071162.001171.001162.001166.0027003146900
2016-09-061162.001163.001159.001161.0034003948500
2016-09-051150.001151.001149.001151.0031003565300
2016-09-021143.001148.001142.001146.0014001602400
2016-09-011137.001145.001137.001140.0025002851100
2016-08-311136.001136.001136.001136.009001022400
2016-08-301134.001141.001131.001139.0016001819300
2016-08-291135.001140.001130.001134.0032003629400
2016-08-261133.001138.001130.001138.0018002042300
2016-08-251135.001139.001135.001138.0034003864600
2016-08-241130.001132.001127.001132.0033003730100
2016-08-231125.001125.001120.001124.0022002470400
2016-08-221121.001125.001116.001123.0025002801700
2016-08-191120.001120.001115.001115.0015001676100
2016-08-181115.001119.001110.001114.0022002449400
2016-08-171112.001119.001112.001114.0013001448500
2016-08-161114.001132.001109.001120.0020002240600
2016-08-151110.001110.001106.001107.00900997800
2016-08-121100.001103.001098.001103.001070011765800
2016-08-101110.001113.001101.001101.0033003659900
2016-08-091107.001112.001107.001108.0013001441800
2016-08-081104.001107.001104.001106.0017001878100
2016-08-051103.001107.001103.001103.0012001324900
2016-08-041103.001103.001100.001102.0015001653000
2016-08-031107.001109.001102.001103.0022002434700
2016-08-021097.001107.001097.001107.00700772600
2016-08-011096.001104.001093.001104.0014001536800
2016-07-291097.001099.001093.001096.0015001645000
2016-07-281097.001097.001092.001092.00200218900
2016-07-271089.001095.001089.001089.00400436200
2016-07-261094.001094.001089.001089.0018001964100
2016-07-251094.001098.001094.001095.0018001970400
2016-07-221100.001100.001085.001098.0016001749500
2016-07-211088.001097.001087.001094.0014001526300
2016-07-201096.001097.001089.001089.0016001750500
2016-07-191098.001098.001078.001088.0029003161900
2016-07-151100.001100.001091.001092.0014001532900
2016-07-141089.001098.001087.001091.0012001310500
2016-07-131094.001100.001094.001097.0012001316600
2016-07-121081.001087.001078.001080.0018001946300
2016-07-111077.001084.001077.001081.00900971000
2016-07-081080.001083.001076.001077.0013001402500
2016-07-071100.001103.001078.001080.0034003690000
2016-07-061096.001100.001086.001086.0038004160100
2016-07-051095.001099.001095.001096.00800877400
2016-07-041099.001101.001091.001093.0017001866800
2016-07-011085.001090.001083.001089.00600651600
2016-06-301086.001090.001085.001087.0017001848700
2016-06-291087.001088.001080.001081.0011001192400
2016-06-281070.001085.001062.001080.0021002258900
2016-06-271028.001105.001028.001088.0067007088300
2016-06-241083.001084.001000.001026.001170012247700
2016-06-231082.001086.001081.001081.0037004002900
2016-06-221083.001090.001081.001082.0036003902000
2016-06-211097.001098.001091.001095.0016001751500
2016-06-201089.001099.001081.001099.0042004575500

   ※ 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