[3082 東証1部] きちり 日足 時系列データ

[3082 東証1部] きちり (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22700.00700.00693.00698.001590011091900
2017-09-21702.00702.00698.00700.00127008902900
2017-09-20702.00702.00692.00700.00138009635900
2017-09-19700.00703.00698.00700.002270015910800
2017-09-15699.00699.00690.00698.001720011985000
2017-09-14694.00697.00692.00697.001740012084700
2017-09-13690.00693.00690.00691.00124008567900
2017-09-12688.00690.00687.00690.0082005645200
2017-09-11687.00688.00684.00687.0090006178900
2017-09-08684.00685.00682.00684.0088006018200
2017-09-07685.00687.00684.00686.0056003836000
2017-09-06680.00684.00680.00683.0095006470600
2017-09-05689.00689.00683.00683.0067004593900
2017-09-04682.00689.00682.00689.0099006785700
2017-09-01688.00688.00681.00687.00102006993100
2017-08-31686.00686.00682.00686.0078005338900
2017-08-30678.00684.00678.00684.00132008996000
2017-08-29687.00687.00672.00675.002370016124200
2017-08-28683.00686.00681.00684.00113007725800
2017-08-25685.00687.00682.00683.0089006093000
2017-08-24685.00685.00679.00682.0068004642100
2017-08-23681.00684.00681.00682.0068004643000
2017-08-22685.00685.00680.00680.001480010102800
2017-08-21683.00685.00681.00684.00112007655300
2017-08-18681.00685.00677.00683.00102006944300
2017-08-17684.00685.00675.00681.00104007090400
2017-08-16675.00682.00673.00679.001860012587000
2017-08-15676.00685.00675.00676.00117007935900
2017-08-14682.00682.00673.00675.001860012609600
2017-08-10684.00685.00678.00685.0094006406500
2017-08-09687.00687.00674.00676.001700011565100
2017-08-08682.00686.00681.00685.001510010325800
2017-08-07678.00682.00678.00681.001520010329500
2017-08-04680.00680.00677.00679.0097006586400
2017-08-03679.00680.00677.00680.0074005020400
2017-08-02679.00680.00678.00678.0046003122300
2017-08-01678.00681.00676.00679.0081005491400
2017-07-31681.00681.00678.00678.0088005976400
2017-07-28679.00680.00676.00680.0099006716700
2017-07-27673.00677.00673.00676.0077005196100
2017-07-26674.00675.00673.00674.0080005392200
2017-07-25675.00675.00672.00673.0061004108400
2017-07-24673.00674.00672.00673.0095006390800
2017-07-21673.00673.00671.00671.0094006315300
2017-07-20672.00672.00670.00671.0083005570200
2017-07-19668.00671.00668.00671.0066004422600
2017-07-18668.00671.00667.00668.0064004280800
2017-07-14668.00670.00668.00668.0054003612800
2017-07-13668.00670.00668.00669.0040002676600
2017-07-12671.00671.00668.00668.0039002607100
2017-07-11670.00670.00668.00668.0077005154900
2017-07-10669.00669.00667.00667.0065004341400
2017-07-07667.00668.00666.00667.0050003335000
2017-07-06667.00668.00666.00667.0058003869400
2017-07-05665.00667.00664.00666.0055003660800
2017-07-04665.00668.00665.00665.0089005924500
2017-07-03666.00667.00664.00664.0087005790500
2017-06-30665.00665.00661.00664.0077005106000
2017-06-29664.00665.00660.00665.00113007501000
2017-06-28667.00667.00660.00664.0098006514500
2017-06-27675.00675.00670.00671.00118007940100
2017-06-26672.00673.00671.00671.0067004501300
2017-06-23669.00672.00668.00672.0087005831400
2017-06-22667.00669.00666.00669.0054003605800
2017-06-21668.00668.00666.00667.0049003270100
2017-06-20671.00671.00666.00668.00131008751400
2017-06-19667.00672.00667.00668.00104006955700
2017-06-16667.00667.00665.00667.0083005533300
2017-06-15667.00668.00662.00666.0099006586800
2017-06-14666.00668.00664.00665.00102006796400
2017-06-13667.00667.00664.00665.0066004392700
2017-06-12667.00667.00663.00664.00102006781600
2017-06-09663.00666.00661.00666.0094006236300
2017-06-08666.00666.00663.00663.0073004849900
2017-06-07663.00666.00661.00665.0059003919500
2017-06-06666.00666.00662.00665.0091006044300
2017-06-05666.00667.00664.00665.00130008653700
2017-06-02662.00666.00662.00666.00109007242800
2017-06-01660.00664.00660.00662.0082005424500
2017-05-31664.00664.00660.00662.0089005896300
2017-05-30659.00664.00658.00664.0098006474000
2017-05-29655.00660.00655.00658.0055003615300
2017-05-26660.00660.00655.00655.0066004337700
2017-05-25659.00660.00655.00657.00125008216800
2017-05-24664.00664.00657.00659.00136008961200
2017-05-23660.00664.00660.00661.00134008861300
2017-05-22666.00666.00660.00662.0052003438200
2017-05-19660.00664.00659.00664.00103006805900
2017-05-18660.00663.00660.00662.0061004037900
2017-05-17665.00665.00661.00663.0076005040700
2017-05-16664.00666.00663.00666.0054003592400
2017-05-15661.00666.00661.00664.0082005445200
2017-05-12662.00665.00661.00664.00104006893300
2017-05-11665.00665.00663.00665.0082005448100
2017-05-10665.00665.00662.00665.0088005841800
2017-05-09663.00666.00661.00664.001570010424100
2017-05-08658.00664.00658.00663.001580010455600
2017-05-02660.00661.00658.00658.0093006131200
2017-05-01659.00663.00656.00661.00140009233200
2017-04-28657.00659.00654.00655.0078005125300
2017-04-27652.00657.00652.00653.0089005829900
2017-04-26652.00655.00650.00653.0099006470600
2017-04-25655.00655.00651.00652.0081005289800
2017-04-24654.00659.00649.00652.0061003978000
2017-04-21650.00651.00646.00651.0062004026500
2017-04-20650.00653.00649.00651.0043002801200
2017-04-19656.00660.00653.00653.0074004853300
2017-04-18650.00658.00650.00653.0087005700400
2017-04-17646.00652.00646.00649.0087005653900
2017-04-14644.00651.00644.00646.0061003953700
2017-04-13650.00650.00641.00641.0088005690100
2017-04-12643.00648.00641.00646.0087005605300
2017-04-11655.00657.00640.00650.001590010377600
2017-04-10640.00647.00640.00645.0072004634300
2017-04-07639.00646.00638.00640.00149009540200
2017-04-06651.00655.00642.00642.00127008214400
2017-04-05654.00658.00651.00654.0047003073900
2017-04-04656.00659.00653.00658.00132008660200
2017-04-03660.00660.00656.00656.0069004538500
2017-03-31662.00663.00656.00656.0088005798100
2017-03-30664.00664.00659.00660.0026001719200
2017-03-29658.00664.00658.00664.0099006566200
2017-03-28662.00664.00657.00664.0089005884400
2017-03-27658.00660.00656.00658.00137009006700
2017-03-24659.00662.00659.00662.0042002775600
2017-03-23663.00663.00660.00660.0059003897800
2017-03-22663.00664.00660.00661.0098006482400
2017-03-21666.00666.00661.00664.0059003919000
2017-03-17665.00667.00664.00667.0060003993900
2017-03-16660.00665.00660.00665.0061004045300
2017-03-15665.00666.00660.00665.0075004977600
2017-03-14665.00665.00662.00665.0067004447100
2017-03-13665.00665.00662.00664.0080005312100
2017-03-10664.00664.00661.00663.001580010482600
2017-03-09663.00663.00659.00660.0057003767100
2017-03-08661.00661.00657.00660.0074004880200
2017-03-07660.00663.00656.00659.0079005201300
2017-03-06660.00662.00659.00659.00123008119600
2017-03-03660.00662.00660.00660.0062004096400
2017-03-02660.00662.00659.00661.0079005220600
2017-03-01657.00661.00657.00660.0055003626700
2017-02-28658.00661.00656.00657.00103006775400
2017-02-27659.00659.00656.00657.0092006051700
2017-02-24660.00660.00655.00659.00135008881400
2017-02-23660.00660.00657.00659.0060003952200
2017-02-22661.00661.00656.00660.0068004482600
2017-02-21660.00661.00655.00658.00103006778700
2017-02-20660.00664.00656.00660.00110007265700
2017-02-17662.00664.00662.00664.0051003383100
2017-02-16666.00667.00660.00662.0092006096100
2017-02-15664.00666.00664.00666.0059003923500
2017-02-14668.00668.00664.00664.0081005395700
2017-02-13669.00669.00665.00668.0088005874200
2017-02-10665.00667.00662.00666.001770011767700
2017-02-09660.00663.00659.00662.0088005820100
2017-02-08662.00664.00657.00659.00118007793900
2017-02-07659.00663.00658.00661.00139009177300
2017-02-06665.00665.00656.00659.0091006016700
2017-02-03654.00660.00652.00655.0073004782200
2017-02-02654.00657.00653.00654.0066004322000
2017-02-01649.00658.00649.00654.00111007245600
2017-01-31643.00650.00643.00649.00101006527500
2017-01-30646.00658.00646.00651.0098006387500
2017-01-27644.00649.00644.00646.0059003814700
2017-01-26644.00645.00641.00643.0095006108400
2017-01-25644.00647.00640.00642.0084005401600
2017-01-24644.00644.00640.00643.0057003661700
2017-01-23650.00651.00643.00645.0078005047000
2017-01-20650.00650.00643.00648.0050003235900
2017-01-19638.00652.00638.00649.00128008275600
2017-01-18651.00652.00636.00638.002400015414600
2017-01-17661.00661.00651.00651.001710011188200
2017-01-16669.00669.00662.00665.00132008774600
2017-01-13661.00670.00661.00665.001660011038600
2017-01-12672.00676.00659.00662.003940026200900
2017-01-11675.00675.00670.00672.00143009627200
2017-01-10670.00678.00670.00674.002350015835600
2017-01-06663.00674.00663.00670.002230014937400
2017-01-05664.00668.00661.00666.002430016151300
2017-01-04673.00673.00667.00667.002930019620200
2016-12-30680.00680.00666.00673.002380016023400
2016-12-29673.00680.00670.00679.005870039581100
2016-12-28674.00680.00671.00675.00171700115902400
2016-12-27689.00689.00685.00685.00183700126281000
2016-12-26685.00690.00685.00687.008460058061200
2016-12-22689.00690.00685.00686.005060034810300
2016-12-21692.00695.00687.00689.005950041149900
2016-12-20691.00696.00691.00692.004460030923200
2016-12-19694.00695.00685.00691.008890061486800
2016-12-16706.00710.00706.00710.003420024182100
2016-12-15704.00708.00704.00707.003790026733100
2016-12-14707.00707.00705.00705.001820012852700
2016-12-13705.00707.00703.00706.002720019179600
2016-12-12705.00706.00702.00704.002240015770600
2016-12-09701.00703.00700.00703.002680018795100
2016-12-08705.00705.00702.00704.002970020908500
2016-12-07705.00707.00705.00706.002450017283600
2016-12-06707.00709.00706.00708.001630011531800
2016-12-05710.00711.00707.00707.001560011060000
2016-12-02713.00713.00710.00710.001440010244700
2016-12-01713.00713.00711.00713.001760012536100
2016-11-30710.00713.00707.00712.00110007817500
2016-11-29708.00711.00707.00710.001490010569900
2016-11-28707.00710.00704.00708.002050014493800
2016-11-25699.00705.00699.00705.002200015451600
2016-11-24700.00700.00697.00699.001670011670700
2016-11-22699.00700.00697.00698.00118008248600
2016-11-21698.00699.00696.00699.00114007953700
2016-11-18699.00699.00695.00696.0099006900700
2016-11-17697.00699.00694.00697.00129008985800
2016-11-16700.00700.00694.00699.001640011432900
2016-11-15694.00698.00694.00698.00101007027300
2016-11-14692.00697.00690.00694.0096006660800
2016-11-11692.00692.00689.00692.001720011884200
2016-11-10682.00686.00680.00685.0099006762100
2016-11-09682.00686.00653.00665.002970019833800
2016-11-08681.00683.00677.00681.001560010611000
2016-11-07690.00690.00680.00683.002950020188200
2016-11-04690.00693.00685.00690.00143009859000
2016-11-02695.00697.00692.00695.001560010821300
2016-11-01697.00698.00694.00697.0093006474800
2016-10-31698.00698.00695.00698.001530010667600
2016-10-28695.00697.00690.00697.002050014232500
2016-10-27693.00695.00691.00694.0088006104500
2016-10-26688.00693.00685.00692.0063004344300
2016-10-25694.00696.00680.00688.00130008962100
2016-10-24697.00697.00691.00694.00104007222700
2016-10-21699.00699.00695.00696.00100006967000
2016-10-20693.00699.00693.00699.001440010029900
2016-10-19685.00695.00684.00693.001480010206600
2016-10-18685.00688.00680.00681.00146009975600
2016-10-17684.00686.00682.00684.00138009435300
2016-10-14672.00681.00672.00681.00110007462500
2016-10-13673.00675.00672.00674.0067004511300
2016-10-12672.00675.00669.00675.00117007856100
2016-10-11674.00674.00665.00672.00146009809800
2016-10-07667.00668.00659.00664.0096006372200
2016-10-06671.00672.00660.00667.001940012956200
2016-10-05660.00674.00660.00671.002090013970900
2016-10-04666.00669.00651.00660.002270014962100
2016-10-03665.00667.00650.00665.002390015786600
2016-09-30663.00665.00649.00661.001770011620500
2016-09-29665.00669.00650.00663.002520016715300
2016-09-28661.00663.00650.00662.00118007772500
2016-09-27658.00661.00648.00661.002550016698400
2016-09-26657.00660.00654.00654.001560010240400
2016-09-23649.00660.00647.00656.002480016228800
2016-09-21635.00653.00635.00653.001780011458300
2016-09-20629.00637.00629.00636.001580010013600
2016-09-16625.00628.00622.00625.0065004063400

   ※ 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