[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 
2017-06-286670.006670.006510.006510.001754001149669000
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
2016-10-175330.005390.005300.005390.002391001279900000
2016-10-145260.005340.005250.005320.00150700800733000
2016-10-135260.005300.005220.005280.00173500913891000
2016-10-125140.005300.005130.005270.003021001587701000
2016-10-115150.005200.005110.005170.003162001632780000
2016-10-075400.005400.005190.005200.004363002290081000
2016-10-065400.005420.005280.005380.003944002120555000
2016-10-055350.005400.005310.005370.003544001903320000
2016-10-045300.005320.005270.005300.002446001295861000
2016-10-035270.005340.005240.005310.002443001295231000
2016-09-305220.005290.005200.005200.002924001529483000
2016-09-295300.005350.005250.005330.003345001774614000
2016-09-285260.005380.005240.005340.004409002342531000
2016-09-275240.005360.005230.005360.004369002312713000
2016-09-265310.005370.005280.005290.003759001993712000
2016-09-235150.005310.005140.005300.004609002426530000
2016-09-215030.005140.004985.005140.003597001825776000
2016-09-205070.005070.004985.005050.004535002285150500
2016-09-165110.005150.005060.005080.002774001411393000
2016-09-154915.005130.004910.005090.005927002995234500
2016-09-144935.004990.004905.004945.003666001818927500
2016-09-134880.004985.004875.004955.003880001919613500
2016-09-124900.004900.004820.004855.002894001401851500
2016-09-094950.004965.004925.004940.002660001315132500
2016-09-084980.005010.004945.004985.004073002026550000
2016-09-074940.005070.004900.005030.004966002481871000
2016-09-064875.004960.004810.004960.004597002252912000
2016-09-054890.004935.004875.004885.003353001645644000
2016-09-024785.004850.004730.004840.005431002611164000
2016-09-014590.004650.004535.004645.003635001672788000
2016-08-314520.004570.004485.004555.003678001665843000
2016-08-304535.004540.004485.004520.002549001150356500
2016-08-294670.004675.004520.004535.003950001804832500
2016-08-264730.004730.004620.004625.004157001934777000
2016-08-254735.004750.004680.004745.002939001387415500
2016-08-244770.004775.004660.004750.004963002342688500
2016-08-234685.004840.004675.004775.006487003105633500
2016-08-224570.004655.004555.004615.004126001902311500
2016-08-194510.004575.004475.004570.006557002970785000
2016-08-184610.004650.004505.004510.006406002918114500
2016-08-174700.004740.004615.004665.004251001982131000
2016-08-164795.004800.004695.004695.004718002232507500
2016-08-154770.004835.004755.004815.004377002104080500
2016-08-124840.004920.004800.004820.0011423005549165000
2016-08-104450.004530.004425.004490.004555002044546500
2016-08-094420.004460.004335.004445.004304001901745000
2016-08-084395.004480.004280.004410.007700003383950500
2016-08-054600.004625.004450.004455.008512003845068500
2016-08-044635.004675.004590.004610.006216002871408500
2016-08-034580.004665.004580.004645.007588003518636500
2016-08-024550.004720.004550.004630.007578003525129500
2016-08-014475.004575.004415.004560.008168003695010000
2016-07-294545.004575.004445.004565.008373003769120000
2016-07-284580.004600.004460.004505.0010507004737725500
2016-07-274800.004835.004760.004770.003765001802364500
2016-07-264795.004830.004755.004785.003197001531152000
2016-07-254865.004890.004785.004815.003658001769611500
2016-07-224955.005060.004830.004855.006358003117852000
2016-07-214915.004960.004825.004950.009719004772454500
2016-07-204925.005000.004800.004845.0010917005330190000
2016-07-194920.005030.004890.004980.004887002427497000
2016-07-154925.004980.004890.004920.004976002454206500
2016-07-144930.005030.004905.004920.004543002249015000
2016-07-134900.004990.004840.004970.0010029004974910500
2016-07-124755.004865.004695.004800.004747002270839500
2016-07-114685.004705.004610.004665.005578002598075500
2016-07-084740.004740.004570.004595.005321002468890500
2016-07-074820.004840.004755.004780.003506001677112500
2016-07-064825.004860.004775.004840.004768002299804000
2016-07-054900.004940.004820.004895.004636002263347500
2016-07-044870.004910.004755.004885.005401002628146000
2016-07-015000.005020.004880.004935.006565003237140000
2016-06-305120.005140.004985.004985.005794002910658000
2016-06-295270.005290.005110.005130.002313001191625000
2016-06-285080.005290.005080.005200.004522002347354000
2016-06-275060.005150.005050.005080.003257001656833000
2016-06-245210.005290.004875.004940.004785002409237000
2016-06-235190.005220.005150.005200.00189200982356000

   ※ 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