[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 
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
2016-06-171086.001090.001084.001085.0013001412300
2016-06-161099.001099.001080.001086.0025002717200
2016-06-151075.001098.001075.001095.0031003345900
2016-06-141097.001097.001077.001077.0048005221400
2016-06-131102.001103.001097.001097.0049005391500
2016-06-101107.001109.001102.001102.0010001105900
2016-06-091100.001107.001100.001107.0022002423900
2016-06-081105.001109.001102.001103.0021002322500
2016-06-071106.001107.001105.001105.0022002432300
2016-06-061105.001106.001105.001106.0031003426600
2016-06-031101.001107.001101.001105.0022002428100
2016-06-021108.001109.001100.001101.0027002983000
2016-06-011103.001109.001103.001109.0018001989000
2016-05-311107.001109.001101.001106.0020002208400
2016-05-301101.001108.001101.001108.0016001765200
2016-05-271100.001109.001100.001101.0016001765000
2016-05-261107.001107.001099.001100.0017001874600
2016-05-251108.001108.001107.001107.0018001993400
2016-05-241109.001109.001107.001108.0011001219400
2016-05-231100.001109.001100.001103.0019002093600
2016-05-201099.001105.001095.001100.0015001649600
2016-05-191105.001105.001095.001105.0018001981700
2016-05-181105.001105.001095.001095.0011001208800
2016-05-171092.001105.001092.001105.0018001977100
2016-05-161109.001109.001093.001093.0025002746800
2016-05-131105.001112.001100.001100.0019002095400
2016-05-121105.001112.001101.001112.0015001658600
2016-05-111111.001111.001102.001105.0012001329700
2016-05-101107.001113.001100.001111.0019002100200
2016-05-091106.001111.001098.001103.0023002543000
2016-05-061108.001110.001106.001106.0026002879000
2016-05-021105.001110.001100.001106.0027002979400
2016-04-281113.001120.001108.001108.0033003677500
2016-04-271104.001113.001104.001113.0012001329400
2016-04-261105.001115.001104.001104.0021002328400
2016-04-251108.001108.001101.001108.0017001881400
2016-04-221099.001101.001096.001099.0028003077100
2016-04-211100.001102.001096.001099.0034003734200
2016-04-201097.001101.001094.001099.0026002856400
2016-04-191094.001100.001090.001096.0018001970800
2016-04-181090.001091.001090.001090.0019002071300
2016-04-151089.001093.001088.001088.0017001852700
2016-04-141085.001094.001084.001089.0037004036100
2016-04-131084.001089.001077.001089.0027002928900
2016-04-121079.001079.001074.001074.0010001077300
2016-04-111071.001085.001071.001071.0010001073800
2016-04-081072.001076.001070.001073.0016001715900
2016-04-071088.001088.001072.001072.0018001938100
2016-04-061070.001084.001070.001074.0041004391300
2016-04-051100.001100.001075.001075.0087009424800
2016-04-041105.001105.001082.001100.0032003499800
2016-04-011100.001101.001088.001089.0042004599300
2016-03-311114.001114.001090.001100.0038004182200
2016-03-301112.001128.001102.001115.00990011025700
2016-03-291085.001090.001082.001090.0012001302000
2016-03-281092.001092.001079.001084.0062006723000
2016-03-251088.001088.001080.001081.0028003036000
2016-03-241084.001084.001076.001080.0033003564500
2016-03-231089.001089.001080.001081.0044004766200
2016-03-221096.001096.001088.001090.0040004369500
2016-03-181087.001095.001085.001095.0051005558100
2016-03-171090.001094.001085.001085.0014001523400
2016-03-161085.001099.001085.001085.0050005442900
2016-03-151075.001086.001075.001085.0036003890900
2016-03-141076.001080.001071.001075.0048005161600
2016-03-111065.001075.001064.001067.0045004802100
2016-03-101063.001077.001063.001070.001250013325400
2016-03-091083.001084.001082.001084.0030003248700
2016-03-081088.001089.001082.001083.0026002822900
2016-03-071080.001087.001080.001082.0051005523100
2016-03-041075.001081.001073.001078.0035003768300
2016-03-031078.001080.001073.001080.0056006026300
2016-03-021082.001085.001076.001080.00990010693100
2016-03-011100.001100.001081.001082.0086009396600
2016-02-291114.001114.001101.001104.0072007971800
2016-02-261115.001130.001113.001114.001280014364100
2016-02-251091.001118.001090.001113.003480038379200
2016-02-241184.001205.001184.001201.002830033762000
2016-02-231205.001207.001200.001205.001370016489400
2016-02-221200.001205.001196.001205.001210014534500
2016-02-191198.001201.001192.001200.0076009096700
2016-02-181195.001200.001195.001200.0061007306900
2016-02-171193.001194.001191.001191.0034004054500
2016-02-161188.001194.001185.001191.0058006899200
2016-02-151175.001188.001175.001184.0083009790100
2016-02-121165.001178.001150.001165.00870010107900
2016-02-101201.001202.001195.001198.0042005031100
2016-02-091196.001201.001191.001197.0070008373000
2016-02-081200.001202.001200.001202.0063007563100
2016-02-051210.001214.001202.001204.00840010148700
2016-02-041220.001220.001212.001212.0058007059800
2016-02-031216.001223.001211.001223.0063007666100
2016-02-021211.001220.001210.001216.0057006926900
2016-02-011207.001213.001207.001213.0080009680200
2016-01-291200.001207.001199.001203.0056006736400
2016-01-281198.001203.001198.001202.0036004321500
2016-01-271192.001198.001192.001198.0060007172500
2016-01-261189.001192.001170.001192.0044005212400
2016-01-251184.001190.001157.001189.00870010274200
2016-01-221122.001149.001121.001144.001190013443200
2016-01-211143.001155.001121.001121.001690019230900
2016-01-201219.001219.001169.001169.0069008229500
2016-01-191196.001219.001193.001207.0041004924400
2016-01-181197.001197.001175.001196.0081009630800
2016-01-151202.001228.001202.001206.0051006179100
2016-01-141219.001219.001189.001191.00970011671900
2016-01-131213.001231.001208.001230.0060007318600
2016-01-121250.001250.001187.001208.002520030582200
2016-01-081255.001259.001250.001257.0066008278800
2016-01-071266.001266.001255.001266.0059007436000
2016-01-061263.001266.001261.001264.0043005433800
2016-01-051258.001265.001256.001263.0066008316100
2016-01-041271.001271.001256.001258.001230015535700
2015-12-301279.001284.001271.001271.0071009068300
2015-12-291288.001289.001280.001280.0054006936200
2015-12-281290.001290.001284.001288.0064008230800
2015-12-251275.001286.001272.001286.001560019933400
2015-12-241280.001280.001272.001279.0029003707000
2015-12-221282.001282.001261.001280.0031003947600
2015-12-211275.001285.001255.001282.00810010296000
2015-12-181273.001293.001271.001285.00970012439600
2015-12-171270.001276.001268.001269.001140014468300
2015-12-161257.001258.001251.001258.0042005276100
2015-12-151247.001250.001240.001241.0050006218800
2015-12-141242.001253.001240.001251.0067008341900
2015-12-111250.001259.001250.001258.0035004391400
2015-12-101263.001265.001249.001250.00800010056300
2015-12-091268.001275.001266.001266.0056007109600
2015-12-081285.001285.001260.001275.00860010956600
2015-12-071299.001299.001276.001287.001300016739000
2015-12-041300.001300.001290.001298.0070009053900
2015-12-031303.001303.001297.001300.0021002729400
2015-12-021302.001304.001299.001299.0030003901300
2015-12-011304.001304.001296.001300.0057007414100
2015-11-301293.001302.001293.001299.0041005317200

   ※ 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