[3088 東証1部] マツモトキヨシホールディングス 日足 時系列データ

[3088 東証1部] マツモトキヨシホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-208290.008360.008250.008290.002260001878148000
2017-10-198250.008370.008200.008320.002203001829143000
2017-10-188090.008230.008080.008210.002893002368636000
2017-10-178000.008170.007990.008100.004473003616044000
2017-10-167890.007940.007860.007890.001951001539971000
2017-10-137790.007960.007790.007900.002913002299195000
2017-10-127820.007870.007780.007820.002118001656235000
2017-10-117900.007950.007760.007820.003490002730248000
2017-10-107670.007910.007640.007890.004031003150276000
2017-10-067630.007630.007530.007600.001446001096953000
2017-10-057520.007640.007500.007610.002367001799021000
2017-10-047440.007500.007390.007490.002263001689455000
2017-10-037440.007480.007370.007430.00128400952487000
2017-10-027530.007570.007410.007450.001934001442249000
2017-09-297400.007540.007370.007530.003866002893697000
2017-09-287290.007350.007200.007350.002180001589534000
2017-09-277400.007430.007260.007300.005292003873709000
2017-09-267390.007500.007360.007450.007189005340191000
2017-09-257380.007460.007340.007400.003448002550560000
2017-09-227800.007800.007320.007370.006221004640960000
2017-09-217850.007880.007760.007840.003287002573753000
2017-09-207960.007960.007800.007850.003306002602549000
2017-09-197840.007890.007720.007860.003428002675081000
2017-09-158000.008040.007590.007730.007271005639433000
2017-09-147800.007960.007760.007910.003982003144779000
2017-09-137650.007760.007640.007750.002230001723095000
2017-09-127730.007740.007570.007580.001992001517388000
2017-09-117600.007690.007590.007650.002132001628983000
2017-09-087410.007650.007380.007580.003470002609400000
2017-09-077230.007360.007190.007340.002807002045189000
2017-09-067170.007290.007120.007270.002556001851757000
2017-09-057300.007310.007150.007210.002751001987878000
2017-09-047420.007450.007330.007370.0095400703390000
2017-09-017500.007530.007430.007470.00126200942496000
2017-08-317500.007540.007420.007480.001635001225131000
2017-08-307420.007490.007390.007480.002775002070032000
2017-08-297300.007350.007270.007350.00100900739627000
2017-08-287370.007390.007320.007350.00134100986491000
2017-08-257350.007360.007260.007340.002016001476419000
2017-08-247430.007450.007280.007330.003144002310905000
2017-08-237440.007500.007400.007450.002686002001782000
2017-08-227460.007460.007380.007420.001779001318648000
2017-08-217360.007470.007360.007440.001590001180528000
2017-08-187400.007460.007260.007400.004111003032406000
2017-08-177500.007580.007460.007500.002281001711201000
2017-08-167510.007580.007370.007550.004236003172949000
2017-08-157500.007600.007460.007510.002960002232596000
2017-08-147570.007670.007520.007560.003431002601499000
2017-08-107280.007520.007230.007500.007476005549792000
2017-08-096920.006950.006810.006850.002653001818311000
2017-08-087010.007060.006920.006950.002140001494680000
2017-08-076970.007070.006920.006970.001434001002590000
2017-08-046870.006970.006850.006960.00103300716477000
2017-08-036810.006930.006810.006900.00111600768650000
2017-08-026940.006960.006800.006810.002049001403443000
2017-08-016800.006930.006780.006930.001868001283752000
2017-07-316770.006820.006740.006800.001492001013723000
2017-07-286790.006810.006750.006780.001651001120021000
2017-07-276770.006850.006760.006780.001690001149376000
2017-07-266850.006850.006730.006790.002025001373258000
2017-07-256880.006890.006780.006810.002046001398443000
2017-07-246810.006880.006780.006870.001831001251471000
2017-07-216800.006880.006760.006810.002490001697503000
2017-07-206660.006720.006640.006720.001992001332975000
2017-07-196530.006650.006520.006620.002251001487893000
2017-07-186540.006630.006510.006600.002504001646085000
2017-07-146510.006660.006500.006570.002982001965579000
2017-07-136420.006520.006380.006500.001718001111410000
2017-07-126350.006410.006350.006360.00126300804932000
2017-07-116310.006420.006310.006380.00136100868344000
2017-07-106360.006360.006280.006310.001650001041662000
2017-07-076280.006330.006270.006320.00156200985403000
2017-07-066360.006400.006290.006330.00156400991280000
2017-07-056310.006390.006230.006380.002132001347492000
2017-07-046440.006450.006300.006320.00120900766916000
2017-07-036370.006420.006350.006390.00132300845099000
2017-06-306400.006410.006350.006390.001769001128774000
2017-06-296440.006470.006390.006460.002769001781896000
2017-06-286670.006670.006510.006510.001754001149669000
2017-06-276690.006710.006640.006690.00129900867779000
2017-06-266630.006700.006620.006650.0072900485511000
2017-06-236750.006770.006610.006630.002517001673145000
2017-06-226750.006760.006680.006720.001639001099829000
2017-06-216790.006820.006740.006750.00117200794111000
2017-06-206740.006840.006690.006820.002733001857303000
2017-06-196620.006700.006600.006680.00118500790649000
2017-06-166570.006650.006550.006580.002094001380835000
2017-06-156470.006620.006470.006570.001741001143721000
2017-06-146470.006540.006460.006470.001831001190416000
2017-06-136390.006460.006360.006400.00118000756799000
2017-06-126380.006420.006350.006400.00129100824426000
2017-06-096430.006480.006380.006380.002459001577449000
2017-06-086600.006620.006490.006500.002646001724485000
2017-06-076610.006650.006580.006600.003315002190537000
2017-06-066810.006810.006670.006670.002123001425718000
2017-06-056640.006830.006630.006810.002661001801578000
2017-06-026560.006690.006510.006650.003476002304910000
2017-06-016490.006580.006450.006560.002105001374217000
2017-05-316440.006520.006440.006480.001586001027012000
2017-05-306430.006480.006390.006480.00137600886637000
2017-05-296400.006460.006370.006430.00145200932598000
2017-05-266470.006500.006380.006400.002041001314261000
2017-05-256420.006570.006420.006470.004739003072825000
2017-05-246330.006360.006290.006360.001784001130327000
2017-05-236260.006340.006250.006320.003266002060633000
2017-05-226220.006280.006180.006230.003348002085431000
2017-05-196120.006230.006090.006180.004023002484593000
2017-05-186140.006160.006080.006100.002445001493793000
2017-05-176100.006170.006080.006150.002041001252670000
2017-05-166180.006190.006130.006160.00158900978437000
2017-05-156150.006190.006100.006170.004107002527492000
2017-05-125850.006120.005810.006110.006395003837931000
2017-05-115730.005790.005730.005740.002394001378785000
2017-05-105770.005820.005690.005720.002517001440859000
2017-05-095760.005810.005690.005760.003210001844666000
2017-05-085730.005830.005710.005810.002347001357580000
2017-05-025570.005650.005560.005640.002058001158373000
2017-05-015560.005570.005500.005570.001808001001606000
2017-04-285590.005650.005550.005590.002660001490207000
2017-04-275550.005620.005540.005590.002724001520788000
2017-04-265470.005560.005450.005540.002736001511016000
2017-04-255500.005500.005420.005470.002209001205595000
2017-04-245420.005500.005400.005480.002387001300699000
2017-04-215470.005500.005320.005390.005302002851001000
2017-04-205550.005560.005470.005520.002879001590792000
2017-04-195550.005590.005520.005550.003039001687851000
2017-04-185590.005600.005450.005540.003339001842146000
2017-04-175450.005610.005450.005580.002193001218486000
2017-04-145550.005560.005450.005480.002339001286640000
2017-04-135560.005610.005540.005570.003841002138085000
2017-04-125570.005600.005530.005550.003648002028134000
2017-04-115550.005600.005530.005580.003547001974668000
2017-04-105560.005580.005500.005530.003459001913851000
2017-04-075520.005560.005480.005540.003793002098005000
2017-04-065640.005640.005430.005440.003708002041954000
2017-04-055540.005690.005500.005590.004982002783901000
2017-04-045560.005590.005420.005450.004109002253726000
2017-04-035380.005550.005310.005520.004577002494934000
2017-03-315430.005430.005270.005280.003959002116500000
2017-03-305490.005510.005280.005330.003413001827338000
2017-03-295490.005540.005440.005500.002713001489662000
2017-03-285410.005470.005380.005470.003409001853534000
2017-03-275450.005460.005340.005390.002455001324277000
2017-03-245440.005490.005440.005480.00182700999749000
2017-03-235400.005460.005390.005450.002305001250144000
2017-03-225460.005480.005440.005460.002065001127960000
2017-03-215530.005540.005450.005500.002340001285484000
2017-03-175450.005550.005440.005530.003286001812225000
2017-03-165470.005510.005440.005470.001875001025376000
2017-03-155460.005510.005450.005450.00151600828756000
2017-03-145510.005520.005450.005460.00157600861996000
2017-03-135500.005570.005480.005510.002156001191149000
2017-03-105570.005570.005460.005480.002614001440570000
2017-03-095400.005510.005400.005480.002275001244489000
2017-03-085430.005440.005380.005400.002011001087882000
2017-03-075470.005520.005440.005450.003169001731945000
2017-03-065330.005480.005330.005450.004938002673204000
2017-03-035320.005360.005290.005320.002294001219542000
2017-03-025390.005400.005300.005310.002591001382355000
2017-03-015350.005370.005290.005350.00182500975256000
2017-02-285290.005370.005290.005310.002576001373724000
2017-02-275290.005320.005250.005260.002610001377299000
2017-02-245250.005350.005250.005320.002153001145845000
2017-02-235330.005330.005240.005310.003032001601415000
2017-02-225310.005350.005270.005330.002785001481976000
2017-02-215280.005340.005270.005310.00146900780341000
2017-02-205190.005300.005170.005280.002190001151761000
2017-02-175150.005220.005110.005190.002344001213305000
2017-02-165250.005270.005200.005210.00183400958504000
2017-02-155330.005350.005210.005220.003422001799062000
2017-02-145320.005350.005260.005270.002719001439926000
2017-02-135280.005360.005220.005310.002826001496403000
2017-02-105340.005350.005230.005340.002827001499512000
2017-02-095320.005330.005220.005260.004129002167330000
2017-02-085410.005420.005350.005380.00156900843762000
2017-02-075410.005430.005360.005380.001917001033452000
2017-02-065560.005580.005380.005420.003252001768018000
2017-02-035490.005530.005460.005520.002019001111618000
2017-02-025560.005560.005470.005500.003238001781198000
2017-02-015590.005610.005550.005570.002366001318994000
2017-01-315620.005640.005580.005610.00142100797550000
2017-01-305660.005690.005610.005650.00142700805055000
2017-01-275610.005730.005610.005720.001943001105639000
2017-01-265650.005650.005590.005620.002865001609911000
2017-01-255640.005660.005560.005610.00164700923132000
2017-01-245510.005600.005500.005560.002180001210895000
2017-01-235620.005620.005510.005530.002521001397630000
2017-01-205630.005640.005590.005620.001818001022109000
2017-01-195660.005710.005620.005640.002408001363084000
2017-01-185570.005660.005520.005650.003024001697341000
2017-01-175760.005760.005520.005550.004377002449844000
2017-01-165820.005860.005780.005790.002207001281360000
2017-01-135740.005850.005730.005820.002991001737602000
2017-01-125760.005780.005680.005700.003227001842313000
2017-01-115840.005870.005800.005800.003843002240905000
2017-01-105870.005880.005740.005790.003962002299426000
2017-01-065800.005850.005770.005820.003400001978067000
2017-01-055830.005870.005800.005810.004518002633286000
2017-01-045660.005770.005620.005730.004735002711000000
2016-12-305770.005790.005720.005760.001999001151970000
2016-12-295790.005830.005750.005770.001799001039305000
2016-12-285810.005850.005790.005830.00137800802502000
2016-12-275910.005920.005830.005850.00166500978502000
2016-12-265900.005960.005880.005930.00110400654681000
2016-12-225870.005900.005830.005850.002057001206496000
2016-12-216000.006010.005890.005900.002176001291771000
2016-12-205940.006020.005920.006000.002174001300776000
2016-12-195870.005960.005860.005940.00156300925663000
2016-12-165980.006000.005890.005940.002575001528203000
2016-12-155820.006020.005800.005970.005423003227616000
2016-12-145840.005850.005740.005740.002760001594612000
2016-12-135790.005880.005740.005870.002611001524951000
2016-12-125800.005800.005710.005740.002445001405018000
2016-12-095680.005760.005620.005740.004600002624400000
2016-12-085520.005680.005480.005670.003826002144602000
2016-12-075430.005500.005410.005470.002588001413748000
2016-12-065490.005530.005460.005470.002834001555281000
2016-12-055530.005530.005400.005440.003608001964969000
2016-12-025550.005620.005460.005480.002869001584746000
2016-12-015530.005630.005490.005600.003785002113725000
2016-11-305610.005680.005450.005460.003105001718831000
2016-11-295590.005610.005540.005550.002429001353892000
2016-11-285560.005610.005530.005580.003935002196807000
2016-11-255530.005570.005470.005510.003467001912246000
2016-11-245430.005540.005370.005540.004900002693859000
2016-11-225340.005410.005310.005350.003170001700246000
2016-11-215190.005340.005150.005310.004779002527764000
2016-11-185230.005290.005150.005170.004796002496229000
2016-11-175160.005290.005140.005230.004649002435459000
2016-11-165160.005210.005100.005210.002572001332695000
2016-11-155230.005230.005100.005130.003022001561428000
2016-11-145150.005150.005010.005070.006420003256014000
2016-11-114960.004985.004705.004835.008778004242456000
2016-11-105020.005120.004955.005060.004046002048150000
2016-11-095060.005130.004805.004870.005657002796798500
2016-11-084940.005160.004890.005050.005239002650437000
2016-11-075170.005270.005140.005240.002564001337113000
2016-11-045130.005230.005090.005180.003927002029026000
2016-11-025200.005240.005120.005160.004469002303459000
2016-11-015420.005420.005290.005320.002678001426200000
2016-10-315430.005470.005390.005410.00171000926193000
2016-10-285450.005470.005410.005430.004050002200786000
2016-10-275470.005480.005390.005430.001898001030627000
2016-10-265390.005510.005380.005480.003250001776395000
2016-10-255390.005390.005330.005350.002628001408524000
2016-10-245350.005390.005320.005370.002186001172177000
2016-10-215420.005430.005310.005330.003089001655298000
2016-10-205420.005480.005390.005480.002442001330917000
2016-10-195430.005480.005390.005440.002917001583917000
2016-10-185350.005480.005340.005460.003841002087957000

   ※ 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