[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 
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
2016-09-15628.00628.00619.00621.0055003420400
2016-09-14623.00626.00623.00624.0058003622400
2016-09-13628.00628.00619.00623.00109006794600
2016-09-12623.00628.00621.00622.0091005673600
2016-09-09624.00626.00620.00623.00123007667100
2016-09-08628.00632.00624.00625.0081005080700
2016-09-07628.00629.00626.00628.00117007346900
2016-09-06625.00626.00620.00624.0099006166300
2016-09-05630.00669.00620.00625.005960038070800
2016-09-02629.00631.00627.00629.0048003021700
2016-09-01628.00629.00625.00628.0039002445000
2016-08-31627.00629.00625.00629.0069004326700
2016-08-30622.00628.00620.00627.0079004936300
2016-08-29629.00629.00622.00623.0052003247000
2016-08-26625.00628.00620.00624.0076004736100
2016-08-25619.00625.00614.00625.00108006688200
2016-08-24616.00617.00613.00615.0030001846200
2016-08-23613.00615.00611.00612.0056003430600
2016-08-22603.00616.00602.00615.0078004752200
2016-08-19601.00606.00601.00606.0064003859900
2016-08-18605.00610.00601.00601.0088005310800
2016-08-17619.00622.00606.00610.00136008347000
2016-08-16642.00647.00613.00620.005240032979200
2016-08-15614.00614.00609.00612.0083005085100
2016-08-12610.00610.00603.00608.00111006752600
2016-08-10610.00612.00601.00602.00139008435800
2016-08-09612.00617.00610.00611.0059003614700
2016-08-08625.00625.00610.00612.002110013042000
2016-08-05608.00614.00605.00610.0076004619600
2016-08-04605.00608.00605.00607.0060003635900
2016-08-03617.00617.00603.00605.00114006972100
2016-08-02617.00619.00616.00617.0057003518400
2016-08-01611.00617.00609.00616.00115007051600
2016-07-29609.00612.00607.00610.0055003354500
2016-07-28609.00609.00601.00609.0063003814400
2016-07-27604.00610.00603.00608.0078004728600
2016-07-26602.00605.00601.00603.0075004518000
2016-07-25602.00606.00601.00603.0069004166500
2016-07-22603.00606.00602.00602.0040002414700
2016-07-21606.00608.00602.00605.0054003270000
2016-07-20603.00607.00598.00606.0085005119500
2016-07-19608.00610.00602.00603.0094005691400
2016-07-15608.00612.00607.00608.0096005853700
2016-07-14604.00609.00602.00608.0095005754400
2016-07-13605.00606.00600.00606.0065003927600
2016-07-12596.00605.00596.00602.00121007261800
2016-07-11603.00603.00593.00596.00113006766400
2016-07-08601.00601.00592.00593.001780010599600
2016-07-07601.00603.00598.00601.00121007274400
2016-07-06598.00600.00597.00597.00152009096200
2016-07-05598.00600.00596.00598.00105006278000
2016-07-04596.00603.00595.00596.001760010536600
2016-07-01600.00600.00592.00593.001990011844100
2016-06-30600.00604.00590.00591.001830010881400
2016-06-29601.00604.00595.00597.001790010729100
2016-06-28599.00601.00592.00596.002940017562000
2016-06-27591.00612.00591.00609.002100012600400
2016-06-24610.00615.00563.00574.004220024826100
2016-06-23610.00622.00600.00610.003170019323000
2016-06-22637.00639.00628.00632.0092005833300
2016-06-21630.00638.00630.00636.0087005517900
2016-06-20630.00637.00630.00632.0026001646500
2016-06-17622.00632.00622.00631.0069004340300
2016-06-16630.00633.00615.00619.001770011054500
2016-06-15626.00633.00626.00630.0076004781200
2016-06-14630.00633.00627.00628.00137008622500
2016-06-13638.00638.00632.00635.00103006539600
2016-06-10643.00643.00635.00640.00130008319600
2016-06-09643.00644.00638.00640.00109006986400
2016-06-08643.00643.00638.00641.0072004616000
2016-06-07646.00646.00641.00642.0052003340800
2016-06-06643.00646.00635.00641.0094006017000
2016-06-03641.00648.00640.00643.00105006745100
2016-06-02647.00647.00641.00641.0070004505200
2016-06-01650.00651.00646.00648.0043002789100
2016-05-31646.00655.00642.00652.00137008864500
2016-05-30645.00646.00641.00646.0066004251400
2016-05-27635.00638.00634.00638.0022001399100
2016-05-26635.00638.00635.00635.0030001908300
2016-05-25638.00640.00634.00636.0056003566200
2016-05-24637.00637.00633.00633.0050003175000
2016-05-23639.00639.00634.00635.0073004645400
2016-05-20633.00639.00633.00639.0052003305500
2016-05-19633.00637.00633.00633.0041002600600
2016-05-18638.00641.00632.00633.00109006934900
2016-05-17632.00643.00632.00640.0077004903800
2016-05-16643.00645.00632.00634.0093005937800
2016-05-13652.00652.00646.00649.0099006422800
2016-05-12648.00653.00645.00652.0067004354300
2016-05-11653.00653.00640.00650.00147009558000
2016-05-10638.00654.00638.00651.001740011258600
2016-05-09622.00637.00622.00637.003450021688400
2016-05-06634.00649.00634.00642.001850011839100
2016-05-02646.00646.00634.00636.00136008678300
2016-04-28651.00659.00646.00647.00116007568300
2016-04-27656.00657.00646.00651.0069004498800
2016-04-26650.00663.00645.00650.00148009657700
2016-04-25657.00657.00653.00654.0053003469900
2016-04-22662.00662.00653.00659.0071004667700
2016-04-21657.00665.00657.00662.00145009588600
2016-04-20655.00656.00651.00653.0048003141100
2016-04-19653.00658.00651.00655.0060003923900
2016-04-18650.00659.00648.00649.0084005464300
2016-04-15655.00659.00650.00656.00120007872500
2016-04-14650.00655.00643.00652.00121007864900
2016-04-13646.00651.00643.00649.0059003815800
2016-04-12650.00652.00642.00644.00110007127400
2016-04-11649.00649.00639.00640.0080005154100
2016-04-08622.00642.00615.00638.001620010161200
2016-04-07630.00630.00623.00626.00132008277200
2016-04-06621.00640.00619.00629.00144009032900
2016-04-05644.00644.00616.00621.003010018938600
2016-04-04639.00649.00639.00643.00152009778800
2016-04-01652.00653.00633.00637.005430034911100
2016-03-31671.00673.00664.00668.00117007817600
2016-03-30673.00682.00672.00672.00130008804900
2016-03-29663.00680.00663.00677.001550010430100
2016-03-28666.00671.00659.00668.002470016426900
2016-03-25681.00685.00665.00667.005890039618000
2016-03-24700.00713.00676.00685.00281500195386200
2016-03-23740.00740.00731.00740.00181500134295600
2016-03-22649.00649.00633.00640.001790011438100
2016-03-18643.00643.00632.00642.0088005616200
2016-03-17650.00650.00642.00644.00108006980600
2016-03-16644.00649.00643.00645.00115007429300
2016-03-15650.00650.00643.00648.00111007171700
2016-03-14650.00651.00642.00648.00113007316600
2016-03-11645.00648.00640.00647.001660010685400
2016-03-10650.00655.00643.00653.00131008509600
2016-03-09644.00648.00635.00647.00100006390500
2016-03-08643.00649.00636.00644.0089005714000
2016-03-07656.00661.00644.00646.00142009278000
2016-03-04665.00665.00653.00656.002150014121500
2016-03-03650.00664.00650.00662.002230014690000
2016-03-02639.00655.00636.00646.002260014622300
2016-03-01637.00637.00626.00629.0075004723000
2016-02-29650.00651.00620.00622.002610016536700
2016-02-26650.00654.00650.00652.00100006516100
2016-02-25650.00654.00650.00652.0064004168900
2016-02-24650.00655.00648.00649.001720011189900
2016-02-23650.00652.00645.00650.00111007204200
2016-02-22651.00653.00650.00650.0079005142000
2016-02-19655.00655.00637.00651.00125008094700
2016-02-18645.00660.00645.00655.00138008984100
2016-02-17640.00646.00621.00637.00147009367300
2016-02-16611.00647.00611.00633.002160013641700
2016-02-15619.00624.00592.00611.004650028228700
2016-02-12612.00625.00576.00599.005300031926800
2016-02-10669.00680.00625.00650.003520022859100
2016-02-09659.00675.00658.00670.002340015593200
2016-02-08675.00703.00670.00685.005000034375700
2016-02-05650.00656.00642.00643.001960012722900
2016-02-04660.00666.00650.00665.001920012646600
2016-02-03673.00674.00660.00668.00149009917000
2016-02-02682.00682.00674.00676.001510010253100
2016-02-01685.00689.00678.00683.002180014847700
2016-01-29680.00687.00670.00681.002850019352600
2016-01-28634.00700.00620.00678.0010310069111200
2016-01-27629.00637.00623.00634.001840011613500
2016-01-26617.00625.00607.00615.001760010854900
2016-01-25610.00624.00603.00617.00158009653900
2016-01-22582.00600.00581.00596.002110012478600
2016-01-21591.00595.00572.00572.002990017580800
2016-01-20625.00625.00600.00600.003250019693700
2016-01-19620.00620.00606.00611.00109006666400
2016-01-18610.00611.00600.00606.002110012794100
2016-01-15617.00625.00616.00616.003100019177000
2016-01-14626.00628.00617.00624.002290014256700
2016-01-13626.00647.00626.00639.001780011302400
2016-01-12666.00666.00621.00624.003600023082600
2016-01-08660.00661.00651.00655.001870012267400
2016-01-07670.00670.00659.00662.002450016253200
2016-01-06682.00684.00667.00670.001960013177300
2016-01-05675.00683.00675.00676.00131008877100
2016-01-04693.00697.00680.00681.002670018352200
2015-12-30700.00700.00690.00694.002070014385000
2015-12-29690.00704.00688.00701.002300015968300
2015-12-28680.00701.00680.00695.007030048370300
2015-12-25721.00721.00713.00719.008330059774100
2015-12-24722.00723.00717.00721.004970035791400
2015-12-22723.00724.00719.00719.003880028000100
2015-12-21713.00721.00710.00721.002870020534600
2015-12-18725.00725.00708.00713.004450031948900
2015-12-17726.00727.00719.00726.002780020122200
2015-12-16719.00720.00715.00717.002400017228500
2015-12-15721.00725.00708.00708.003850027515500
2015-12-14712.00724.00707.00719.003740026652900
2015-12-11711.00727.00711.00716.004120029507700
2015-12-10740.00740.00702.00717.006130044603900
2015-12-09742.00745.00739.00741.003000022241700
2015-12-08752.00752.00740.00741.003820028430300
2015-12-07750.00755.00747.00752.003380025427100
2015-12-04745.00750.00742.00744.003800028343500
2015-12-03750.00755.00746.00748.003620027161900
2015-12-02748.00751.00745.00748.003330024928700
2015-12-01746.00750.00743.00747.002940021961300
2015-11-30751.00752.00740.00742.004190031262600
2015-11-27753.00755.00745.00745.003960029693800
2015-11-26756.00756.00749.00750.004320032485600

   ※ 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