[3159 東証1部] 丸善CHIホールディングス 日足 時系列データ

[3159 東証1部] 丸善CHI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 
2017-10-23349.00349.00348.00348.00276009619200
2017-10-20348.00349.00347.00347.00240008345700
2017-10-19347.00349.00347.00348.003230011240500
2017-10-18347.00349.00347.00348.00239008315700
2017-10-17348.00350.00347.00347.005670019740100
2017-10-16348.00350.00348.00348.004310015028600
2017-10-13349.00351.00348.00348.004600016063300
2017-10-12349.00350.00347.00350.00210007327700
2017-10-11347.00349.00347.00348.004410015339800
2017-10-10348.00349.00347.00347.008940031109300
2017-10-06359.00362.00348.00350.00388600137263400
2017-10-05353.00355.00350.00354.0015910056187400
2017-10-04352.00353.00350.00350.0010990038589200
2017-10-03360.00360.00354.00354.008820031438400
2017-10-02357.00362.00357.00361.0011260040476000
2017-09-29356.00357.00354.00356.003620012881900
2017-09-28353.00356.00352.00356.008860031383300
2017-09-27351.00353.00351.00353.00210007391500
2017-09-26352.00353.00350.00353.006000021110200
2017-09-25352.00352.00350.00352.004230014849700
2017-09-22351.00352.00350.00350.00228008004500
2017-09-21352.00353.00351.00351.005370018887100
2017-09-20351.00353.00351.00351.003120010970600
2017-09-19352.00354.00350.00352.0010770037957800
2017-09-15350.00351.00348.00349.007380025783000
2017-09-14353.00354.00352.00353.005280018656800
2017-09-13350.00352.00350.00351.003570012537200
2017-09-12354.00354.00351.00351.005840020564900
2017-09-11352.00353.00351.00353.003920013803700
2017-09-08349.00351.00348.00351.005790020243900
2017-09-07347.00350.00347.00350.003330011595700
2017-09-06348.00348.00346.00346.003390011755300
2017-09-05351.00351.00348.00348.003350011682500
2017-09-04351.00351.00349.00351.003230011319300
2017-09-01352.00352.00350.00351.003220011308300
2017-08-31350.00352.00349.00352.002900010170800
2017-08-30350.00351.00349.00349.00216007553800
2017-08-29350.00350.00348.00349.003480012147200
2017-08-28348.00350.00348.00349.003350011690200
2017-08-25350.00350.00348.00348.00174006067900
2017-08-24349.00352.00349.00349.003870013531100
2017-08-23352.00352.00348.00349.004840016928400
2017-08-22350.00352.00349.00352.003380011856700
2017-08-21348.00351.00348.00351.00244008524200
2017-08-18352.00352.00348.00348.003990013949200
2017-08-17350.00353.00349.00353.00272009551000
2017-08-16349.00354.00349.00350.005060017790700
2017-08-15349.00350.00349.00350.00256008942300
2017-08-14350.00352.00348.00349.005180018136800
2017-08-10353.00353.00351.00352.003770013272500
2017-08-09352.00353.00350.00352.003860013569500
2017-08-08352.00353.00350.00352.004280015059500
2017-08-07351.00352.00351.00351.002930010292400
2017-08-04352.00352.00350.00351.003920013764700
2017-08-03353.00353.00351.00352.003210011315000
2017-08-02350.00353.00350.00353.006190021744300
2017-08-01352.00353.00350.00352.007760027292900
2017-07-31355.00355.00351.00352.007920027933300
2017-07-28353.00354.00350.00354.0014810052269400
2017-07-27356.00356.00350.00351.00655300232027300
2017-07-26362.00363.00360.00362.00865400313150300
2017-07-25363.00364.00362.00363.00293000106292400
2017-07-24363.00364.00363.00363.0013280048233200
2017-07-21363.00364.00362.00364.0011410041396600
2017-07-20362.00363.00361.00363.009210033363200
2017-07-19359.00362.00359.00362.007530027135700
2017-07-18359.00360.00358.00360.008340029959300
2017-07-14362.00362.00359.00359.0013540048820300
2017-07-13363.00363.00360.00361.0016230058727000
2017-07-12364.00364.00363.00363.005330019389600
2017-07-11364.00364.00363.00364.005080018483200
2017-07-10364.00364.00363.00364.007580027581000
2017-07-07363.00364.00362.00364.0010220037126900
2017-07-06361.00364.00361.00363.008030029057500
2017-07-05364.00364.00361.00361.008340030185300
2017-07-04364.00364.00362.00363.008700031578300
2017-07-03364.00364.00362.00364.008790031934400
2017-06-30363.00364.00362.00364.009890035913700
2017-06-29365.00365.00363.00364.006710024453300
2017-06-28362.00365.00362.00364.009900035952000
2017-06-27363.00364.00361.00364.006640024092400
2017-06-26361.00362.00360.00362.007850028365000
2017-06-23360.00361.00359.00360.004950017840400
2017-06-22360.00361.00358.00360.004270015349600
2017-06-21360.00361.00358.00358.004430015911200
2017-06-20360.00361.00358.00361.007130025659300
2017-06-19361.00361.00359.00360.009250033303100
2017-06-16357.00360.00356.00357.0012200043654200
2017-06-15354.00357.00353.00356.0012530044457300
2017-06-14352.00353.00351.00351.005550019527700
2017-06-13351.00352.00351.00351.004610016196300
2017-06-12352.00352.00351.00351.004020014140100
2017-06-09351.00352.00350.00352.008860031141000
2017-06-08352.00352.00350.00351.005400018980700
2017-06-07349.00351.00349.00351.003910013679500
2017-06-06350.00351.00348.00348.004270014925000
2017-06-05350.00350.00348.00350.005500019203800
2017-06-02349.00349.00347.00347.005870020442000
2017-06-01345.00349.00344.00349.009010031203100
2017-05-31348.00348.00344.00344.0010980037998000
2017-05-30346.00348.00345.00348.007410025653000
2017-05-29346.00348.00346.00346.005370018598600
2017-05-26347.00349.00345.00345.009190031866400
2017-05-25349.00349.00346.00346.005550019274700
2017-05-24348.00348.00346.00348.006380022177200
2017-05-23350.00350.00345.00345.0011690040661100
2017-05-22349.00352.00348.00350.005730020031100
2017-05-19347.00348.00346.00347.004060014108500
2017-05-18346.00347.00345.00346.004490015533800
2017-05-17350.00350.00346.00346.009140031788900
2017-05-16352.00352.00349.00349.007550026460500
2017-05-15354.00354.00351.00351.005360018863100
2017-05-12352.00353.00351.00353.006430022644600
2017-05-11353.00354.00350.00352.006260022038300
2017-05-10353.00353.00351.00352.005350018840400
2017-05-09353.00353.00351.00352.004260015001500
2017-05-08352.00354.00351.00353.006370022448300
2017-05-02352.00352.00349.00352.005130017985800
2017-05-01350.00353.00350.00351.005000017535400
2017-04-28352.00352.00350.00350.004820016899200
2017-04-27352.00353.00350.00352.004760016726000
2017-04-26352.00352.00350.00350.003900013687000
2017-04-25350.00350.00348.00350.004200014680700
2017-04-24348.00350.00347.00350.003710012937900
2017-04-21347.00347.00345.00347.004160014394300
2017-04-20345.00347.00344.00345.005250018124000
2017-04-19345.00348.00344.00344.004070014066400
2017-04-18344.00345.00343.00345.003220011078000
2017-04-17343.00345.00343.00343.00281009655100
2017-04-14342.00343.00341.00343.003040010407100
2017-04-13342.00344.00341.00344.003730012773800
2017-04-12344.00344.00341.00342.002980010188400
2017-04-11342.00345.00341.00343.00158005414100
2017-04-10347.00349.00342.00342.004090014110300
2017-04-07346.00348.00342.00343.003970013682800
2017-04-06345.00345.00340.00344.005690019531800
2017-04-05346.00348.00345.00347.003960013721700
2017-04-04354.00354.00347.00348.006840023925000
2017-04-03357.00357.00352.00352.005070017961900
2017-03-31360.00360.00355.00356.003670013108500
2017-03-30361.00361.00355.00357.003120011189400
2017-03-29359.00360.00358.00360.00256009203100
2017-03-28357.00359.00356.00357.004630016559100
2017-03-27354.00356.00353.00356.004050014341400
2017-03-24354.00356.00354.00354.00205007270600
2017-03-23355.00355.00353.00354.00178006301300
2017-03-22353.00355.00352.00353.00238008411700
2017-03-21356.00357.00354.00355.003120011089100
2017-03-17355.00358.00355.00355.005880020909500
2017-03-16357.00361.00356.00361.005990021451500
2017-03-15358.00358.00355.00357.002950010518800
2017-03-14359.00360.00352.00359.0011210039861100
2017-03-13369.00383.00354.00359.00354400130919200
2017-03-10364.00370.00363.00365.0022320081893100
2017-03-09364.00377.00363.00372.0013020048033300
2017-03-08356.00369.00355.00369.007190026029400
2017-03-07360.00360.00356.00356.004130014776400
2017-03-06362.00362.00359.00360.00234008441600
2017-03-03362.00363.00359.00362.006220022464600
2017-03-02365.00365.00361.00363.003060011123900
2017-03-01365.00365.00364.00364.00141005135700
2017-02-28365.00365.00364.00365.002880010505300
2017-02-27365.00366.00364.00366.003730013617400
2017-02-24366.00366.00365.00366.00175006400500
2017-02-23366.00367.00364.00366.003380012359100
2017-02-22366.00367.00364.00367.003070011230900
2017-02-21363.00366.00362.00366.004390015978700
2017-02-20364.00364.00362.00364.00205007455700
2017-02-17364.00365.00363.00364.002780010117900
2017-02-16366.00366.00362.00364.002920010640900
2017-02-15365.00366.00363.00366.004440016206300
2017-02-14365.00365.00363.00365.00254009251700
2017-02-13365.00366.00364.00365.002990010915800
2017-02-10363.00365.00362.00365.003830013925900
2017-02-09360.00362.00360.00361.00196007070100
2017-02-08364.00364.00361.00361.00264009577000
2017-02-07359.00363.00358.00363.00276009956800
2017-02-06360.00360.00357.00360.00213007649400
2017-02-03359.00360.00355.00358.003590012854900
2017-02-02360.00361.00355.00356.004000014320000
2017-02-01355.00361.00355.00361.003270011712200
2017-01-31356.00358.00355.00355.00233008290400
2017-01-30363.00363.00356.00357.003070011033100
2017-01-27361.00365.00361.00362.002920010580200
2017-01-26367.00367.00361.00362.004850017676900
2017-01-25364.00366.00362.00363.003690013440700
2017-01-24360.00361.00358.00361.00220007919100
2017-01-23364.00364.00360.00360.003110011249400
2017-01-20362.00365.00358.00364.00252009142200
2017-01-19364.00364.00358.00362.003580012927800
2017-01-18364.00365.00356.00361.006180022275600
2017-01-17367.00368.00364.00364.00264009639400
2017-01-16370.00372.00367.00367.00142005242300
2017-01-13373.00375.00370.00370.00196007295600
2017-01-12371.00373.00370.00373.003150011708800
2017-01-11377.00377.00372.00373.00184006886100
2017-01-10376.00377.00373.00373.003920014694700
2017-01-06377.00378.00374.00376.003660013781900
2017-01-05377.00377.00374.00377.003360012633400
2017-01-04373.00377.00373.00377.003320012449200
2016-12-30372.00374.00367.00373.003330012392700
2016-12-29368.00371.00366.00371.003910014417300
2016-12-28361.00365.00361.00365.00156005679500
2016-12-27366.00368.00361.00362.00260009437800
2016-12-26360.00366.00360.00364.00275009972900
2016-12-22365.00366.00360.00360.003190011557700
2016-12-21369.00370.00365.00365.003230011836000
2016-12-20370.00371.00367.00369.00265009796700
2016-12-19367.00370.00367.00369.00197007259200
2016-12-16371.00372.00368.00368.003120011526800
2016-12-15371.00373.00367.00367.003630013412600
2016-12-14368.00375.00367.00371.004230015640800
2016-12-13370.00380.00370.00380.006500024349600
2016-12-12375.00375.00368.00370.003710013772900
2016-12-09370.00372.00367.00372.004070015048500
2016-12-08372.00373.00370.00373.00236008783700
2016-12-07370.00370.00368.00370.00192007099900
2016-12-06369.00374.00366.00366.002930010799800
2016-12-05366.00368.00365.00368.00133004879400
2016-12-02368.00370.00366.00366.00131004811400
2016-12-01373.00373.00360.00369.004040014869800
2016-11-30374.00374.00371.00371.00125004651700
2016-11-29369.00372.00368.00372.00185006853600
2016-11-28365.00370.00365.00370.00214007864900
2016-11-25367.00369.00365.00369.00194007137500
2016-11-24370.00370.00367.00367.00178006560400
2016-11-22366.00369.00365.00367.00238008731500
2016-11-21366.00366.00362.00366.00151005513100
2016-11-18365.00366.00361.00365.00232008449400
2016-11-17362.00363.00360.00362.00199007195200
2016-11-16365.00366.00363.00366.00109003976000
2016-11-15363.00363.00361.00361.00166006011500
2016-11-14366.00367.00363.00363.00229008350300
2016-11-11367.00367.00362.00363.003630013253100
2016-11-10368.00369.00360.00363.003140011444300
2016-11-09367.00367.00345.00350.004860017292000
2016-11-08366.00367.00364.00367.00142005195300
2016-11-07368.00368.00365.00366.00134004915600
2016-11-04366.00368.00363.00366.003720013590100
2016-11-02371.00371.00368.00368.00227008371700
2016-11-01374.00374.00369.00372.003140011660400
2016-10-31372.00374.00372.00374.00237008844100
2016-10-28370.00373.00368.00372.004350016140600
2016-10-27370.00370.00366.00368.00223008221000
2016-10-26365.00370.00365.00368.002830010403500
2016-10-25367.00370.00364.00366.00255009340500
2016-10-24366.00369.00364.00367.00121004440000
2016-10-21370.00370.00365.00366.00181006648200
2016-10-20366.00371.00364.00367.003120011488500
2016-10-19367.00369.00364.00367.00255009352000

   ※ 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