[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 
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
2016-06-221069.001074.001034.001044.003300034671600
2016-06-211073.001073.001049.001055.002720028802700
2016-06-201060.001094.001060.001084.002180023495500
2016-06-171059.001065.001035.001045.004140043460800
2016-06-161130.001130.001031.001049.007300078021600
2016-06-151098.001098.001065.001088.006050065621500
2016-06-141130.001130.001066.001070.005540060242800
2016-06-131182.001182.001131.001131.003960045572200
2016-06-101189.001211.001175.001182.005750068334800
2016-06-091243.001243.001200.001202.007950096260200
2016-06-081267.001281.001234.001239.007050088225800
2016-06-071303.001337.001260.001271.006530083757300
2016-06-061315.001325.001315.001324.001970025980900
2016-06-031315.001331.001310.001315.002850037512900
2016-06-021320.001331.001312.001320.006160081514300
2016-06-011342.001356.001322.001325.005170069458400
2016-05-311355.001355.001342.001350.003390045749600
2016-05-301341.001360.001339.001344.002790037491400
2016-05-271333.001341.001329.001339.003030040380600
2016-05-261311.001338.001311.001333.003520046680700
2016-05-251327.001327.001302.001311.003050039892000
2016-05-241331.001331.001305.001308.002610034325100
2016-05-231339.001339.001315.001328.002500033330600
2016-05-201349.001349.001328.001339.001870024995300
2016-05-191325.001342.001318.001342.002210029381700
2016-05-181321.001330.001303.001325.003830050593700
2016-05-171320.001321.001304.001311.001550020324300
2016-05-161312.001327.001293.001305.003470045339700
2016-05-131316.001324.001281.001282.004120053368600
2016-05-121352.001352.001316.001316.004060054155600
2016-05-111385.001392.001360.001362.002360032331200
2016-05-101366.001376.001358.001362.003400046391000
2016-05-091364.001406.001358.001376.002100029014300
2016-05-061400.001400.001351.001351.001350018409200
2016-05-021390.001390.001355.001355.002400032765600
2016-04-281500.001500.001412.001413.002950042683900
2016-04-271458.001492.001453.001485.002020029715800
2016-04-261455.001473.001438.001450.003160045941200
2016-04-251449.001487.001442.001485.004530066458800
2016-04-221418.001449.001418.001446.002950042316200
2016-04-211403.001450.001403.001446.005180074227400
2016-04-201409.001415.001390.001390.002190030676400
2016-04-191404.001420.001384.001385.002640036942800
2016-04-181391.001392.001346.001374.004740064636600
2016-04-151420.001432.001390.001404.002450034565400
2016-04-141410.001443.001410.001420.004000056996300
2016-04-131390.001430.001388.001410.004270060407300
2016-04-121360.001409.001350.001396.003710051427000
2016-04-111374.001374.001336.001361.002100028354700
2016-04-081326.001414.001321.001395.002400032597500
2016-04-071327.001359.001318.001330.004120055002700
2016-04-061333.001360.001325.001326.004730063159800
2016-04-051415.001432.001360.001382.0083600117062100
2016-04-041447.001458.001402.001419.004670066705100
2016-04-011531.001548.001460.001481.004160062216600
2016-03-311535.001568.001529.001542.002320035826800
2016-03-301561.001573.001530.001537.004450069136400
2016-03-291505.001584.001499.001579.004510069883700
2016-03-281539.001539.001501.001518.002790042386200
2016-03-251504.001527.001488.001508.004000060256500
2016-03-241508.001524.001504.001515.003970060153600
2016-03-231508.001520.001508.001510.001760026619500
2016-03-221510.001536.001501.001502.001560023604300
2016-03-181533.001533.001472.001496.004250063663500
2016-03-171568.001600.001515.001539.005270082564700
2016-03-161513.001580.001511.001576.004410068828500
2016-03-151530.001577.001502.001510.006110093646200
2016-03-141498.001567.001497.001555.005430083452800
2016-03-111441.001497.001432.001480.005120075436900
2016-03-101388.001464.001385.001462.005810083143700
2016-03-091388.001394.001366.001383.003330045863000
2016-03-081421.001440.001385.001395.002690037789800
2016-03-071415.001451.001411.001429.004130059079600
2016-03-041421.001476.001385.001397.0086200122115600
2016-03-031320.001460.001320.001444.00107200151272600
2016-03-021324.001343.001310.001312.005330070468100
2016-03-011292.001329.001278.001309.003110040294300
2016-02-291321.001340.001295.001295.003410045059700
2016-02-261312.001343.001290.001291.006360082699200
2016-02-251284.001346.001284.001310.004380057667200
2016-02-241360.001374.001272.001290.0095100125014800
2016-02-231417.001426.001335.001358.003720051448700
2016-02-221401.001434.001401.001406.003930055470700
2016-02-191392.001473.001392.001450.004550065119900
2016-02-181414.001480.001383.001418.0094200133990400
2016-02-171293.001391.001293.001356.0078000105360300
2016-02-161298.001367.001261.001323.00116200152306700
2016-02-151351.001351.001242.001268.00121200154973900
2016-02-121370.001370.001237.001241.00117300152425200
2016-02-101498.001510.001288.001367.00174900244594500
2016-02-091631.001678.001515.001538.00148900235057400
2016-02-081700.001749.001681.001720.004760081730700
2016-02-051842.001842.001740.001755.0058900104716900
2016-02-041828.001854.001780.001820.003950071532100
2016-02-031860.001889.001822.001882.0091000169009800
2016-02-021860.001890.001843.001854.0076300142229500
2016-02-011830.001865.001815.001830.00108200198886500
2016-01-291790.001812.001751.001790.0071000126797400
2016-01-281820.001826.001771.001790.0072200129814700
2016-01-271832.001885.001832.001874.0066200123214300
2016-01-261830.001830.001792.001822.004970090286400
2016-01-251802.001843.001785.001839.003700067246200
2016-01-221716.001760.001716.001739.005190090566200
2016-01-211727.001778.001663.001663.005620097466400
2016-01-201850.001885.001763.001767.0058600106409800
2016-01-191800.001823.001781.001806.005300095578900
2016-01-181778.001836.001761.001803.00137900247648600
2016-01-151848.001920.001845.001880.0075700142930400
2016-01-141878.001909.001803.001863.00118900220191000
2016-01-131949.002010.001942.001958.0064800127272500
2016-01-122087.002095.001870.001920.00185500363090600
2016-01-082150.002183.002120.002143.0062000132996300
2016-01-072270.002300.002206.002206.0045100101085900
2016-01-062342.002353.002285.002308.002260052530500
2016-01-052288.002378.002285.002342.003630084622700
2016-01-042331.002374.002307.002338.003590083904200
2015-12-302299.002419.002299.002381.0052200123562800
2015-12-292241.002310.002241.002299.002950067559300
2015-12-282249.002303.002247.002290.0071600162657700
2015-12-252199.002295.002196.002245.0086500193884800
2015-12-242312.002312.002228.002247.0086800197722800
2015-12-222323.002351.002300.002312.003960091615900
2015-12-212388.002388.002275.002323.004100095132500
2015-12-182406.002463.002350.002350.0093300223712000
2015-12-172318.002404.002318.002404.0073700174087300
2015-12-162378.002386.002305.002368.0048800114876200
2015-12-152322.002374.002277.002285.0050500116922700
2015-12-142282.002367.002240.002351.0084300194069600
2015-12-112362.002416.002349.002360.0046900111604800
2015-12-102440.002440.002358.002362.00113200270717600
2015-12-092517.002545.002444.002467.0056200139632800
2015-12-082570.002570.002495.002532.0052600132720100
2015-12-072570.002594.002525.002526.0080800206541900
2015-12-042540.002548.002500.002525.0088000222032400
2015-12-032576.002610.002540.002555.00158200407900200
2015-12-022521.002597.002495.002584.00236300608978600
2015-12-012570.002570.002451.002471.00165000418059200
2015-11-302500.002540.002460.002520.00274100688143500
2015-11-272290.002465.002289.002462.00354900849542400
2015-11-262261.002295.002261.002275.0094100214404200

   ※ 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