[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 
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
2016-06-225290.005290.005170.005240.003382001766529000
2016-06-215200.005340.005110.005330.004910002589459000
2016-06-205400.005420.005080.005200.0011887006220852000
2016-06-175540.005610.005320.005330.005077002739683000
2016-06-165580.005630.005440.005460.003077001698344000
2016-06-155580.005680.005560.005640.003393001910045000
2016-06-145640.005720.005560.005620.002150001206742000
2016-06-135700.005720.005600.005650.001774001001456000
2016-06-105900.005900.005730.005790.002838001647935000
2016-06-095820.005940.005800.005920.003186001877613000
2016-06-085830.005860.005730.005860.003048001767426000
2016-06-075840.005870.005750.005810.002439001414344000
2016-06-065730.005870.005670.005870.004357002518523000
2016-06-035860.005940.005820.005910.003036001787457000
2016-06-025850.005900.005710.005780.004230002441597000
2016-06-015990.006010.005840.005890.004112002427884000
2016-05-315980.006060.005940.006060.003088001857897000
2016-05-305970.006020.005940.006000.002998001795444000
2016-05-275930.005990.005850.005920.003150001868489000
2016-05-265840.005940.005760.005930.004551002680674000
2016-05-255830.005830.005720.005750.002753001586832000
2016-05-245850.005910.005750.005770.003437002000893000
2016-05-235820.006010.005810.005850.004168002452532000
2016-05-205700.005830.005670.005820.002357001361424000
2016-05-195710.005720.005640.005710.001784001015748000
2016-05-185670.005740.005640.005700.004660002651863000
2016-05-175640.005720.005590.005680.002605001477119000
2016-05-165600.005710.005590.005600.003213001814750000
2016-05-135470.005660.005470.005570.006035003349536000
2016-05-125550.005770.005540.005750.004624002623062000
2016-05-115610.005650.005540.005610.002212001238858000
2016-05-105410.005590.005410.005560.003280001810106000
2016-05-095260.005420.005260.005410.002783001491120000
2016-05-065200.005300.005160.005200.004005002081526000
2016-05-025270.005330.005200.005230.003285001722725000
2016-04-285620.005630.005430.005450.002557001406460000
2016-04-275520.005610.005500.005560.002674001488254000
2016-04-265580.005590.005390.005460.004579002504426000
2016-04-255600.005610.005490.005510.002967001641582000
2016-04-225730.005770.005520.005600.005220002925250000
2016-04-215880.005910.005770.005790.003389001976847000
2016-04-205790.005890.005690.005800.004087002370927000
2016-04-195590.005720.005560.005660.002430001375541000
2016-04-185550.005650.005480.005500.004955002739095000
2016-04-155700.005750.005650.005730.002654001513723000
2016-04-145760.005780.005670.005750.003123001792129000
2016-04-135650.005730.005560.005720.003850002181714000
2016-04-125580.005700.005540.005650.002344001317631000
2016-04-115690.005740.005550.005650.004070002281594000
2016-04-085530.005800.005530.005740.003942002242518000
2016-04-075690.005740.005590.005690.003403001927009000
2016-04-065730.005760.005560.005750.004143002362070000
2016-04-055800.005900.005780.005790.003776002200232000
2016-04-045790.005980.005730.005870.003945002315920000
2016-04-015890.005930.005790.005820.004775002789230000
2016-03-316110.006160.005890.005890.004166002492665000
2016-03-306050.006250.006030.006050.005083003119043000
2016-03-295940.006110.005930.006090.003847002328623000
2016-03-286000.006090.005970.006060.004618002785066000
2016-03-255930.006010.005900.005950.004094002433932000
2016-03-245710.005950.005680.005890.005408003169845000
2016-03-235710.005760.005660.005710.003330001902852000
2016-03-225810.005830.005640.005750.004001002288955000
2016-03-185800.005840.005650.005750.005872003368226000
2016-03-175860.005970.005830.005880.008924005258589000
2016-03-165680.005770.005680.005720.004710002697551000
2016-03-155570.005730.005530.005700.005293003002402000
2016-03-145460.005640.005430.005630.005755003216851000
2016-03-115270.005360.005230.005330.004273002268430000
2016-03-105180.005350.005150.005330.003375001782107000
2016-03-095100.005170.005100.005150.004442002279325000
2016-03-085110.005130.005010.005100.002630001334854000
2016-03-075220.005250.005080.005130.003776001937947000
2016-03-045320.005330.005210.005250.003138001646389000
2016-03-035330.005400.005240.005310.005049002680200000
2016-03-025230.005360.005150.005320.005363002835344000
2016-03-015110.005190.005080.005160.004523002326575000
2016-02-295110.005130.005030.005030.004428002246901000
2016-02-265050.005140.005030.005070.003177001620122000
2016-02-255000.005060.004935.005020.003785001892962500
2016-02-244965.005120.004940.004995.003862001934149000
2016-02-235180.005200.004945.004965.005812002914407000
2016-02-225100.005250.005100.005180.004096002122949000
2016-02-195120.005170.004980.005050.004736002394265500
2016-02-185260.005310.005110.005150.005329002764344000
2016-02-175080.005270.005070.005220.007797004043389000
2016-02-165150.005380.005040.005070.009743005041491000
2016-02-155060.005220.004845.005070.0017008008662987500
2016-02-124480.004635.004375.004520.009125004126103000
2016-02-105110.005130.004615.004710.0010591005046787000
2016-02-095190.005230.005000.005040.005022002554262000
2016-02-085250.005410.005210.005380.003728001987547000
2016-02-055490.005510.005270.005350.003740002004379000
2016-02-045940.005990.005540.005570.006427003666874000
2016-02-035950.006020.005910.006010.005193003102261000
2016-02-025850.006100.005830.006070.005167003116893000
2016-02-015780.005920.005740.005900.004913002875116000
2016-01-295560.005600.005400.005580.004618002550318000
2016-01-285390.005530.005380.005480.003279001793479000
2016-01-275490.005510.005390.005440.002342001275828000
2016-01-265450.005500.005370.005380.002195001192254000
2016-01-255480.005600.005420.005550.002536001402417000
2016-01-225270.005400.005130.005400.003906002066351000
2016-01-215270.005410.005090.005110.004630002428891000
2016-01-205550.005580.005290.005300.004014002167262000
2016-01-195450.005570.005430.005520.003110001707168000
2016-01-185400.005520.005400.005480.002979001631486000
2016-01-155570.005640.005470.005540.003649002029015000
2016-01-145560.005580.005380.005490.004395002405206000
2016-01-135620.005710.005550.005690.005768003250262000
2016-01-125620.005730.005510.005580.008071004526054000
2016-01-085800.005900.005650.005790.005298003077877000
2016-01-075900.005980.005770.005880.005536003248779000
2016-01-065860.005960.005800.005880.005682003336627000
2016-01-055840.005890.005580.005820.008514004911723000
2016-01-046100.006120.005880.005910.006051003619209000
2015-12-306140.006260.006060.006200.003248002008271000
2015-12-296040.006180.005990.006160.002942001800300000
2015-12-286300.006320.005900.006030.006014003619792000
2015-12-256160.006280.006120.006230.002285001418960000
2015-12-246200.006210.006080.006130.004101002518530000
2015-12-226130.006140.006020.006100.002173001324716000
2015-12-216170.006230.005980.006120.004792002921938000
2015-12-186310.006420.006230.006250.005796003657093000
2015-12-176200.006420.006170.006330.006535004128832000
2015-12-166090.006100.005910.006080.004545002743592000
2015-12-156030.006170.006000.006010.005793003530951000
2015-12-145930.006000.005860.005970.004577002723535000
2015-12-116080.006200.006020.006030.005084003095427000
2015-12-106140.006260.006070.006160.004858002989548000
2015-12-096370.006490.006270.006300.004336002748238000
2015-12-086500.006600.006450.006460.004161002711071000
2015-12-076310.006560.006310.006520.004468002907037000
2015-12-046330.006410.006300.006330.003379002146135000
2015-12-036470.006480.006330.006410.004678003000789000
2015-12-026420.006480.006330.006380.004152002650317000
2015-12-016350.006560.006320.006520.004978003222474000
2015-11-306450.006460.006310.006320.005664003613482000
2015-11-276620.006640.006450.006510.003084002012202000
2015-11-266520.006660.006510.006620.004718003117669000

   ※ 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