[2780 東証2部] コメ兵 日足 時系列データ

[2780 東証2部] コメ兵 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281464.001493.001461.001478.0074100108737200
2017-06-271443.001530.001433.001494.00125000186986500
2017-06-261478.001496.001435.001443.00142300209510200
2017-06-231413.001413.001360.001380.003950054801200
2017-06-221425.001425.001399.001411.003230045541100
2017-06-211391.001428.001385.001405.006790095523900
2017-06-201420.001451.001395.001404.0090800128669300
2017-06-191386.001417.001369.001410.00117700164324900
2017-06-161327.001370.001325.001356.003650049097400
2017-06-151331.001354.001306.001309.002830037376300
2017-06-141333.001345.001305.001331.002240029770500
2017-06-131339.001374.001337.001340.004280057927600
2017-06-121340.001354.001304.001340.003010040305200
2017-06-091380.001380.001351.001351.003350045766400
2017-06-081357.001378.001340.001356.0080600109471500
2017-06-071300.001338.001289.001329.0077600102640600
2017-06-061244.001297.001235.001286.003990050542900
2017-06-051250.001256.001242.001245.00910011371600
2017-06-021272.001272.001208.001256.002950037072000
2017-06-011254.001269.001254.001261.001220015379000
2017-05-311220.001263.001220.001263.001410017501300
2017-05-301214.001240.001209.001225.001900023114500
2017-05-291220.001220.001208.001214.001810021980700
2017-05-261208.001219.001201.001215.00940011366700
2017-05-251228.001228.001197.001208.001730020884800
2017-05-241252.001255.001203.001210.003690044882800
2017-05-231272.001280.001240.001244.001820022680700
2017-05-221286.001286.001263.001272.0067008516000
2017-05-191291.001291.001261.001274.001550019747800
2017-05-181281.001290.001272.001273.001840023562200
2017-05-171281.001320.001243.001307.003380043848400
2017-05-161321.001330.001311.001311.003630047798300
2017-05-151260.001321.001260.001321.006030077912300
2017-05-121269.001314.001260.001314.006420083095700
2017-05-111265.001279.001255.001257.002560032337600
2017-05-101248.001265.001236.001259.003690046179200
2017-05-091300.001321.001231.001240.00125500159814500
2017-05-081127.001148.001127.001142.003220036687800
2017-05-021085.001127.001084.001120.003940043749900
2017-05-011081.001081.001063.001073.0022002356500
2017-04-281077.001090.001059.001059.001410015119400
2017-04-271077.001077.001067.001070.0084009002300
2017-04-261070.001075.001058.001074.00990010573900
2017-04-251074.001074.001061.001069.0037003952300
2017-04-241074.001077.001050.001063.0062006576200
2017-04-211080.001085.001067.001067.001340014441700
2017-04-201071.001076.001065.001075.001180012657100
2017-04-191035.001058.001035.001058.001070011240700
2017-04-181033.001046.001033.001035.001060011003200
2017-04-171009.001032.001008.001029.0059006022100
2017-04-141006.001014.001006.001014.001480014923700
2017-04-131010.001016.001010.001010.001170011830300
2017-04-121012.001014.001011.001014.001180011942100
2017-04-111025.001025.001018.001020.0017001737100
2017-04-101030.001032.001018.001018.0093009519300
2017-04-071020.001034.001019.001019.0077007914100
2017-04-061011.001051.001000.001010.001860018825600
2017-04-051030.001030.001000.001014.001550015660900
2017-04-041050.001058.001017.001026.004080042052400
2017-04-031071.001079.001053.001053.003570037862500
2017-03-311119.001123.001066.001074.002600028178900
2017-03-301092.001128.001081.001108.004480049675200
2017-03-291098.001101.001067.001073.003490037608700
2017-03-281103.001125.001102.001107.001060011773200
2017-03-271123.001129.001081.001092.003000033040000
2017-03-241133.001139.001120.001138.002520028404800
2017-03-231127.001133.001125.001127.001320014884000
2017-03-221145.001145.001124.001125.002330026347400
2017-03-211150.001152.001134.001150.002360027050200
2017-03-171126.001145.001121.001140.002040023138000
2017-03-161122.001126.001120.001122.001760019750900
2017-03-151145.001145.001126.001126.002390027144000
2017-03-141149.001161.001145.001145.001940022335700
2017-03-131172.001172.001148.001148.002830032825300
2017-03-101146.001160.001146.001148.001230014145000
2017-03-091150.001163.001146.001148.002990034421100
2017-03-081167.001167.001154.001154.002450028357700
2017-03-071178.001178.001165.001167.0074008667900
2017-03-061173.001177.001166.001177.0076008921600
2017-03-031182.001182.001160.001162.002570030019400
2017-03-021183.001200.001175.001182.001300015433400
2017-03-011176.001180.001163.001177.002640030954800
2017-02-281201.001201.001183.001184.002600030946800
2017-02-271221.001221.001198.001201.002290027573700
2017-02-241242.001242.001226.001229.00860010610100
2017-02-231256.001257.001240.001248.0050006231500
2017-02-221244.001265.001242.001256.00980012289600
2017-02-211228.001270.001228.001239.001240015485000
2017-02-201300.001300.001222.001222.003490043673600
2017-02-171223.001260.001208.001260.001960024306900
2017-02-161246.001251.001216.001224.001740021496400
2017-02-151270.001289.001246.001253.003760047843500
2017-02-141250.001274.001250.001265.003120039408100
2017-02-131142.001279.001142.001247.00150000183699800
2017-02-101180.001248.001176.001232.005580067730400
2017-02-091201.001210.001161.001161.004670055116200
2017-02-081214.001225.001198.001218.001450017544200
2017-02-071208.001232.001208.001213.0073008911000
2017-02-061240.001245.001205.001212.002910035413800
2017-02-031229.001268.001214.001220.004270052819700
2017-02-021254.001258.001189.001205.005660068874200
2017-02-011260.001266.001243.001252.003430043002300
2017-01-311286.001286.001264.001264.001520019373200
2017-01-301318.001318.001288.001289.001760022874500
2017-01-271332.001349.001305.001305.001900025116300
2017-01-261320.001362.001320.001329.004230056790200
2017-01-251300.001309.001295.001309.002140027857500
2017-01-241303.001310.001255.001256.003870049699700
2017-01-231302.001318.001301.001301.001730022598900
2017-01-201319.001319.001301.001301.003830049974500
2017-01-191313.001324.001307.001319.001540020263700
2017-01-181308.001340.001306.001307.004590060162200
2017-01-171376.001376.001330.001334.002950039872200
2017-01-161396.001396.001373.001379.002600035992000
2017-01-131411.001420.001392.001396.002920040981000
2017-01-121450.001450.001402.001431.004130058975400
2017-01-111430.001454.001428.001440.006110087732600
2017-01-101423.001448.001420.001431.004560065163100
2017-01-061467.001485.001445.001445.002810040962200
2017-01-051404.001533.001404.001497.00119100177053600
2017-01-041402.001420.001381.001403.005430075907100
2016-12-301385.001404.001371.001379.002510034764900
2016-12-291418.001424.001383.001387.003930054930700
2016-12-281406.001444.001405.001434.002870040962700
2016-12-271400.001416.001395.001400.004190058685500
2016-12-261426.001426.001390.001400.003960055626100
2016-12-221384.001435.001381.001421.0082400115765800
2016-12-211447.001505.001400.001422.00100800146214800
2016-12-201401.001439.001380.001429.0097500137612600
2016-12-191490.001498.001401.001404.00143100203536400
2016-12-161618.001630.001460.001529.00228000351447200
2016-12-151568.001602.001523.001600.00263000415214100
2016-12-141359.001508.001359.001498.00194300282809700
2016-12-131344.001367.001331.001343.004760064087400
2016-12-121332.001440.001318.001330.00119600163755200
2016-12-091270.001345.001270.001312.00127800167857000
2016-12-081258.001270.001205.001269.007650094877700
2016-12-071192.001270.001192.001258.0083400103215700
2016-12-061145.001198.001140.001173.0086600101401000
2016-12-051101.001128.001101.001120.001660018542600
2016-12-021130.001143.001112.001130.003090034845500
2016-12-011145.001176.001130.001130.006330072711800
2016-11-301089.001141.001086.001129.006530073522600
2016-11-291055.001117.001055.001086.006150066926000
2016-11-281055.001059.001032.001056.002300024142100
2016-11-251059.001068.001053.001060.002540026967600
2016-11-241050.001060.001045.001045.002520026543600
2016-11-221039.001045.001032.001040.001660017252700
2016-11-211030.001037.001030.001037.001350013971800
2016-11-181050.001050.001026.001028.003240033577000
2016-11-171005.001036.001001.001032.003690037797000
2016-11-161020.001020.001005.001005.001750017723800
2016-11-151005.001008.00981.00997.001470014626600
2016-11-14975.001005.00975.001002.002780027730700
2016-11-11958.00985.00958.00974.002210021514300
2016-11-10972.00994.00972.00975.002050020112700
2016-11-09985.001003.00928.00968.005620054147900
2016-11-081020.001020.00983.00983.004440044129400
2016-11-071028.001045.001021.001021.001860019158100
2016-11-04984.001020.00983.001012.003580035827300
2016-11-021007.001007.00984.00984.002030020162400
2016-11-011001.001022.00998.001012.001090011030900
2016-10-311046.001046.00992.00998.004050041066800
2016-10-281019.001027.001017.001023.001330013584200
2016-10-271058.001058.001020.001024.002380024621400
2016-10-261050.001058.001040.001055.001600016815900
2016-10-251075.001080.001055.001064.002740029219100
2016-10-241054.001077.001054.001067.006430068627200
2016-10-211000.001038.001000.001028.004990050660700
2016-10-20990.00999.00988.00999.003440034105800
2016-10-19990.00991.00975.00987.004260041916000
2016-10-18992.00992.00977.00983.001450014256400
2016-10-17998.001000.00943.00992.007290071496800
2016-10-14961.00996.00961.00994.003890038390600
2016-10-13955.00970.00954.00970.004300041462800
2016-10-12945.00950.00935.00947.002140020232900
2016-10-11950.00966.00941.00955.008480080874700
2016-10-07920.00922.00913.00913.00103009440700
2016-10-06926.00928.00915.00920.001750016139000
2016-10-05905.00929.00905.00927.003240029694500
2016-10-04901.00908.00900.00901.0096008656900
2016-10-03906.00910.00901.00909.00102009248200
2016-09-30900.00906.00898.00903.001460013149000
2016-09-29909.00909.00900.00902.001320011922200
2016-09-28904.00907.00898.00902.001490013432200
2016-09-27907.00913.00902.00911.001700015406400
2016-09-26920.00920.00908.00909.002010018385800
2016-09-23919.00919.00910.00911.002090019114800
2016-09-21903.00909.00902.00909.002950026718200
2016-09-20920.00920.00903.00903.002010018286600
2016-09-16918.00918.00901.00907.005140046616100
2016-09-15931.00932.00920.00920.001950018043800
2016-09-14941.00943.00931.00932.002380022296100
2016-09-13962.00962.00948.00948.001860017751900
2016-09-12960.00963.00950.00951.003100029648700
2016-09-09947.00963.00945.00960.002630025124800
2016-09-08930.00950.00921.00947.005280049603900
2016-09-07914.00925.00911.00925.002040018756800
2016-09-06915.00923.00914.00919.001880017260100
2016-09-05911.00923.00910.00914.001590014556300
2016-09-02915.00915.00902.00911.003430031082900
2016-09-01912.00915.00901.00912.007680069699600
2016-08-31911.00914.00907.00912.001210011022900
2016-08-30914.00914.00905.00914.001130010273700
2016-08-29905.00918.00903.00906.002890026247900
2016-08-26900.00907.00897.00898.002410021712900
2016-08-25920.00925.00898.00900.005560050533300
2016-08-24903.00920.00903.00912.003610032924000
2016-08-23922.00922.00913.00915.003540032500100
2016-08-22930.00938.00922.00929.004170038782700
2016-08-19926.00945.00920.00928.004130038303400
2016-08-18935.00944.00920.00922.0010080093668500
2016-08-17952.00954.00936.00943.00123100116322200
2016-08-16975.00977.00953.00957.008990086535900
2016-08-151001.001030.00987.00987.00197200196687600
2016-08-121101.001120.001101.001117.004430049215600
2016-08-101086.001099.001086.001094.003720040607800
2016-08-091072.001095.001072.001090.002780030135700
2016-08-081063.001110.001062.001099.006610071924100
2016-08-051069.001086.001039.001063.005110054715700
2016-08-041029.001040.001013.001028.003410035124000
2016-08-031035.001036.00994.001001.003250032953900
2016-08-021063.001076.001042.001043.001750018501800
2016-08-011052.001076.001050.001061.002060021911400
2016-07-291060.001073.001046.001059.005120054284600
2016-07-281060.001080.001060.001068.001760018822700
2016-07-271051.001088.001051.001075.002510026897800
2016-07-261090.001090.001045.001051.003120033045900
2016-07-251087.001088.001076.001078.002250024337500
2016-07-221095.001096.001053.001060.007040074940800
2016-07-211068.001123.001068.001114.007470082208400
2016-07-201067.001089.001048.001062.004780050522500
2016-07-191071.001102.001048.001081.005640060559700
2016-07-151040.001090.001039.001074.004260045555000
2016-07-141080.001083.001030.001033.006700070634500
2016-07-131141.001145.001055.001083.00153000166937600
2016-07-121040.001147.001035.001147.00218900239035700
2016-07-11978.00999.00968.00997.006670065378000
2016-07-081012.001012.00947.00950.007190069900400
2016-07-07994.001030.00993.00997.005510055415800
2016-07-061006.001006.00978.00999.006550064713200
2016-07-051048.001049.001012.001022.005450055976600
2016-07-041001.001050.001001.001050.005180053095900
2016-07-011015.001024.001000.001001.002930029508000
2016-06-301011.001022.00999.001003.002750027718600
2016-06-29971.001030.00966.00996.005800058091300
2016-06-28950.00995.00916.00964.006750063809800
2016-06-27955.001000.00953.00968.0010340099949100
2016-06-241055.001061.00941.00955.009080089879700
2016-06-231044.001044.001019.001037.002840029272100

   ※ 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