[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 
2017-03-24659.00662.00659.00662.0042002775600
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
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

   ※ 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