[2690 東証2部] ソフマップ 日足 時系列データ

[2690 東証2部] ソフマップ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-25157.00158.00156.00157.00457007167700
2010-01-22157.00158.00156.00158.00332005210100
2010-01-21158.00159.00157.00158.00263004145600
2010-01-20159.00160.00158.00158.00250003969100
2010-01-19161.00161.00159.00159.00539008627900
2010-01-18161.00162.00160.00161.007490012062300
2010-01-15163.00163.00161.00162.00220003567800
2010-01-14163.00164.00162.00163.00255004149600
2010-01-13164.00164.00162.00163.00438007133800
2010-01-12164.00165.00164.00165.00284004667500
2010-01-08163.00165.00163.00164.00220003598800
2010-01-07162.00163.00161.00163.00392006358400
2010-01-06162.00164.00162.00162.00247004016800
2010-01-05164.00165.00161.00161.00315005143500
2010-01-04164.00166.00164.00164.00359005923900
2009-12-30164.00166.00163.00165.00305005011400
2009-12-29160.00165.00160.00165.00435007075500
2009-12-28160.00161.00159.00160.00244003909700
2009-12-25161.00161.00159.00159.00302004830200
2009-12-24160.00161.00159.00161.00418006677000
2009-12-22160.00160.00158.00160.00450007177700
2009-12-21159.00160.00158.00160.007470011877900
2009-12-18158.00159.00157.00159.00123001941000
2009-12-17157.00159.00157.00159.0079001246700
2009-12-16159.00159.00157.00158.0082001298900
2009-12-15157.00159.00157.00157.0070001102900
2009-12-14159.00159.00157.00158.0080001266200
2009-12-11158.00159.00157.00159.0096001515500
2009-12-10159.00159.00157.00158.00118001868200
2009-12-09158.00160.00158.00159.0076001203700
2009-12-08160.00161.00158.00160.00169002699700
2009-12-07159.00161.00159.00160.00181002891700
2009-12-04159.00161.00159.00159.00143002283700
2009-12-03157.00160.00157.00160.0099001564600
2009-12-02158.00159.00157.00158.0081001278100
2009-12-01156.00159.00156.00159.00112001762400
2009-11-30154.00155.00153.00155.0082001264300
2009-11-27155.00157.00154.00154.0079001225100
2009-11-26159.00159.00155.00156.0064001004800
2009-11-25159.00159.00155.00155.00125001970900
2009-11-24158.00160.00156.00157.00188002980900
2009-11-20158.00160.00158.00158.0076001205800
2009-11-19160.00161.00159.00160.00125001995600
2009-11-18162.00162.00160.00160.00164002640900
2009-11-17163.00164.00161.00161.00135002189500
2009-11-16165.00166.00163.00163.00198003260300
2009-11-13166.00168.00165.00166.00142002362400
2009-11-12169.00169.00166.00167.00121002023100
2009-11-11168.00170.00167.00170.0084001415300
2009-11-10167.00168.00166.00168.0083001386600
2009-11-09169.00169.00165.00165.00276004604000
2009-11-06169.00169.00167.00167.00230003862100
2009-11-05169.00170.00167.00169.00122002056000
2009-11-04170.00171.00169.00169.00184003123500
2009-11-02167.00171.00166.00169.00174002926400
2009-10-30169.00171.00169.00169.0089001508300
2009-10-29168.00170.00166.00170.00278004658100
2009-10-28173.00174.00169.00170.00224003841000
2009-10-27174.00174.00171.00174.00187003229100
2009-10-26173.00175.00172.00174.00478008279500
2009-10-23170.00172.00168.00172.00385006553300
2009-10-22168.00169.00167.00168.00205003449500
2009-10-21167.00169.00166.00169.00479008020000
2009-10-20162.00167.00162.00167.00445007315400
2009-10-19164.00166.00163.00163.00482007895800
2009-10-16169.00171.00165.00167.0011130018626000
2009-10-15170.00174.00168.00171.0046040078637900
2009-10-14173.00205.00170.00205.0010140019282700
2009-10-13172.00174.00172.00172.003300569600
2009-10-09170.00174.00170.00171.00137002340800
2009-10-08172.00174.00172.00172.004100707700
2009-10-07171.00172.00170.00172.002800478900
2009-10-06172.00172.00170.00171.005700973300
2009-10-05173.00173.00170.00172.004300739800
2009-10-02170.00172.00169.00172.00110001871900
2009-10-01172.00174.00170.00170.00124002119500
2009-09-30177.00177.00172.00174.00115002007900
2009-09-29177.00177.00175.00177.002700475200
2009-09-28177.00177.00174.00177.00107001882300
2009-09-25178.00178.00175.00177.0072001278900
2009-09-24175.00176.00173.00175.00103001799800
2009-09-18177.00178.00176.00177.0079001392600
2009-09-17177.00178.00177.00178.003700656200
2009-09-16178.00178.00177.00177.005400957900
2009-09-15178.00179.00178.00178.0070001248700
2009-09-14178.00179.00177.00178.003100551900
2009-09-11179.00179.00178.00178.001500267800
2009-09-10179.00179.00177.00178.005300944200
2009-09-09179.00179.00178.00179.005500982300
2009-09-08178.00179.00178.00179.003500623700
2009-09-07178.00180.00178.00180.0065001159100
2009-09-04179.00180.00178.00178.0060001076000
2009-09-03179.00180.00178.00178.001900340400
2009-09-02179.00180.00178.00179.002100376000
2009-09-01180.00180.00179.00179.003600646400
2009-08-31181.00181.00178.00181.00100001800800
2009-08-28180.00180.00178.00179.0062001109200
2009-08-27180.00180.00178.00180.0063001128800
2009-08-26181.00181.00180.00180.005200938500
2009-08-25181.00181.00179.00180.0083001496800
2009-08-24180.00180.00179.00179.00113002030200
2009-08-21180.00180.00179.00179.002900520700
2009-08-20179.00180.00178.00178.0070001252500
2009-08-19180.00180.00179.00180.005100916100
2009-08-18180.00180.00179.00180.005000897600
2009-08-17181.00181.00180.00181.004500812500
2009-08-14180.00181.00180.00181.004900883500
2009-08-13180.00181.00179.00180.0093001672500
2009-08-12180.00180.00179.00180.0061001097500
2009-08-11183.00183.00181.00181.004800871600
2009-08-10183.00183.00180.00182.0091001655900
2009-08-07181.00182.00179.00181.005400974400
2009-08-06181.00181.00179.00181.0059001062900
2009-08-05182.00182.00180.00180.0066001193400
2009-08-04183.00183.00181.00181.0060001090500
2009-08-03182.00183.00181.00182.005200945800
2009-07-31180.00182.00180.00182.0081001464900
2009-07-30182.00183.00181.00181.0068001234200
2009-07-29182.00182.00180.00181.005000905200
2009-07-28181.00183.00180.00182.0085001543300
2009-07-27183.00183.00179.00181.0081001473500
2009-07-24182.00182.00177.00178.0095001713600
2009-07-23176.00180.00176.00178.0061001083600
2009-07-22177.00179.00176.00177.005500977800
2009-07-21175.00176.00173.00176.0059001030900
2009-07-17176.00176.00174.00174.002400420800
2009-07-16178.00179.00174.00175.0064001128100
2009-07-15175.00175.00173.00174.003700644500
2009-07-14172.00174.00171.00174.0087001501100
2009-07-13175.00175.00169.00170.00249004259700
2009-07-10176.00179.00174.00177.00117002057700
2009-07-09178.00180.00175.00180.00125002226600
2009-07-08182.00183.00175.00176.00246004409800
2009-07-07184.00184.00182.00183.0057001045500
2009-07-06184.00184.00183.00184.0085001563300
2009-07-03185.00185.00180.00183.00184003359600
2009-07-02184.00186.00182.00184.0097001790300
2009-07-01184.00186.00182.00182.00116002131400
2009-06-30184.00186.00184.00186.0099001829000
2009-06-29188.00189.00184.00187.00145002696900
2009-06-26188.00188.00183.00185.0094001751600
2009-06-25193.00193.00179.00184.00296005443100
2009-06-24196.00196.00184.00188.00354006651000
2009-06-23194.00195.00191.00193.00173003350300
2009-06-22189.00197.00187.00196.005640010860900
2009-06-19183.00187.00183.00187.00220004071300
2009-06-18181.00183.00180.00183.0097001758600
2009-06-17177.00181.00177.00179.0073001307900
2009-06-16185.00185.00175.00181.00314005662100
2009-06-15174.00187.00171.00186.00504009044000
2009-06-12175.00175.00170.00172.00176003045100
2009-06-11169.00174.00168.00174.00278004748400
2009-06-10169.00169.00167.00168.0079001331200
2009-06-09169.00169.00168.00169.004200709000
2009-06-08166.00169.00166.00169.0078001307200
2009-06-05165.00169.00165.00165.00273004530600
2009-06-04170.00171.00167.00168.00196003320600
2009-06-03170.00170.00169.00170.0094001595700
2009-06-02169.00170.00167.00168.00136002291700
2009-06-01166.00168.00165.00168.0075001248400
2009-05-29166.00167.00163.00165.0075001239100
2009-05-28167.00167.00159.00165.00184003012100
2009-05-27170.00170.00168.00169.0070001185800
2009-05-26177.00178.00166.00169.00319005536700
2009-05-25160.00175.00160.00172.006170010282900
2009-05-22158.00159.00157.00158.0070001106500
2009-05-21158.00159.00157.00158.005000791500
2009-05-20158.00159.00157.00158.0094001480500
2009-05-19158.00159.00157.00159.0066001043200
2009-05-18158.00158.00157.00157.005200819600
2009-05-15154.00158.00154.00158.00200003093700
2009-05-14157.00159.00157.00159.006100964400
2009-05-13157.00159.00157.00159.004700742900
2009-05-12158.00159.00157.00158.004800758400
2009-05-11159.00159.00157.00159.0073001154100
2009-05-08158.00159.00157.00159.0067001057300
2009-05-07156.00158.00155.00158.00144002257500
2009-05-01159.00159.00153.00156.00272004219200
2009-04-30157.00158.00156.00158.005100802700
2009-04-28158.00158.00157.00157.003000472800
2009-04-27160.00160.00157.00158.0075001189800
2009-04-24160.00160.00157.00157.00134002132100
2009-04-23156.00158.00155.00158.005200813100
2009-04-22157.00159.00156.00157.006000941500
2009-04-21158.00159.00156.00157.0078001226200
2009-04-20160.00160.00158.00158.003500555500
2009-04-17158.00159.00157.00158.0077001217300
2009-04-16159.00159.00157.00157.002200348000
2009-04-15158.00158.00157.00157.004200660500
2009-04-14160.00160.00157.00157.004500714100
2009-04-13158.00159.00157.00159.00106001680200
2009-04-10157.00157.00156.00157.00248003872700
2009-04-09158.00158.00155.00156.0083001293400
2009-04-08155.00157.00154.00157.0081001256300
2009-04-07157.00157.00155.00155.004500703600
2009-04-06156.00158.00156.00156.004700734300
2009-04-03158.00160.00156.00156.0077001206200
2009-04-02159.00159.00156.00158.002800440600
2009-04-01156.00158.00155.00157.002700424100
2009-03-31156.00157.00153.00154.00105001633600
2009-03-30160.00161.00158.00158.0076001216400
2009-03-27162.00162.00160.00160.005000804600
2009-03-26162.00162.00160.00160.0065001047200
2009-03-25161.00161.00158.00158.00144002302400
2009-03-24159.00160.00158.00159.00163002589900
2009-03-23159.00159.00158.00158.005300840100
2009-03-19157.00159.00155.00158.0085001332500
2009-03-18156.00156.00154.00156.0073001133100
2009-03-17152.00156.00150.00153.00158002422300
2009-03-16148.00151.00148.00150.0095001414400
2009-03-13145.00148.00145.00148.005900862200
2009-03-12146.00148.00145.00145.006100891800
2009-03-11146.00147.00145.00147.004900715700
2009-03-10147.00147.00145.00145.00153002234900
2009-03-09147.00148.00146.00146.005400791200
2009-03-06149.00149.00147.00147.005700844700
2009-03-05148.00150.00148.00150.006300939800
2009-03-04145.00149.00145.00149.00102001494700
2009-03-03149.00151.00146.00147.00508007542900
2009-03-02157.00160.00153.00154.00208003233300
2009-02-27161.00162.00160.00160.00221003548900
2009-02-26164.00164.00161.00163.00195003180600
2009-02-25163.00167.00162.00164.00381006240100
2009-02-24162.00163.00152.00162.0014210022889400
2009-02-23182.00183.00180.00180.0028380051583400
2009-02-20182.00182.00181.00181.00342006208900
2009-02-19182.00182.00181.00182.00175003178100
2009-02-18180.00181.00180.00181.00183003301900
2009-02-17183.00184.00182.00182.00170003109900
2009-02-16184.00185.00182.00183.00218004002100
2009-02-13180.00182.00179.00182.00226004082500
2009-02-12176.00179.00175.00179.00199003535300
2009-02-10175.00176.00173.00176.00141002459200
2009-02-09174.00175.00174.00174.00167002915800
2009-02-06173.00174.00172.00173.0080001386000
2009-02-05174.00174.00172.00173.00171002964800
2009-02-04175.00175.00173.00174.0082001427900
2009-02-03173.00174.00173.00173.0081001404300
2009-02-02175.00176.00173.00174.00177003090500
2009-01-30176.00180.00174.00177.00214003790300
2009-01-29176.00178.00176.00178.00108001906200
2009-01-28175.00178.00175.00176.00146002569600
2009-01-27176.00176.00174.00175.00254004458100
2009-01-26179.00180.00176.00177.00203003617500
2009-01-23180.00181.00178.00180.00254004559700
2009-01-22181.00184.00180.00181.00189003433900
2009-01-21180.00182.00180.00181.00111002004600
2009-01-20181.00183.00180.00183.00103001865500
2009-01-19178.00183.00177.00181.00293005257400
2009-01-16184.00188.00183.00188.00101001872400

   ※ 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