[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 
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
2016-10-18366.00370.00363.00364.00209007639600
2016-10-17363.00366.00360.00365.003880014092900
2016-10-14362.00366.00353.00362.0020100072558600
2016-10-13377.00383.00377.00381.006040022970100
2016-10-12381.00382.00375.00376.003490013202300
2016-10-11386.00388.00381.00382.006310024245100
2016-10-07385.00388.00380.00388.003960015181600
2016-10-06390.00390.00378.00387.0010020038529600
2016-10-05386.00386.00379.00384.008500032483500
2016-10-04387.00391.00382.00386.0017780068835500
2016-10-03378.00386.00378.00384.0011070042311100
2016-09-30376.00379.00374.00378.00262009859500
2016-09-29379.00379.00377.00379.00248009385100
2016-09-28379.00379.00375.00379.00257009697700
2016-09-27370.00379.00366.00379.005350020050700
2016-09-26376.00377.00370.00370.003830014321800
2016-09-23375.00377.00371.00377.002830010606400
2016-09-21370.00375.00365.00375.00267009909800
2016-09-20370.00372.00368.00369.002820010427900
2016-09-16363.00377.00360.00369.003040011179900
2016-09-15367.00367.00359.00362.00258009342500
2016-09-14363.00369.00362.00367.00208007620100
2016-09-13368.00370.00360.00366.004990018260600
2016-09-12372.00372.00354.00359.005730020886300
2016-09-09370.00372.00368.00372.004200015566300
2016-09-08366.00370.00364.00369.002740010063800
2016-09-07360.00369.00359.00367.003400012413000
2016-09-06360.00363.00360.00361.00103003717700
2016-09-05359.00363.00355.00360.00255009171500
2016-09-02353.00357.00353.00357.0079002806500
2016-09-01353.00354.00352.00354.0078002754900
2016-08-31353.00355.00350.00353.00145005116300
2016-08-30350.00352.00350.00351.0097003399100
2016-08-29354.00354.00348.00351.00203007143400
2016-08-26353.00355.00351.00351.00280009873400
2016-08-25348.00355.00348.00354.00184006453300
2016-08-24349.00351.00347.00347.00155005420100
2016-08-23338.00348.00338.00345.00191006556300
2016-08-22339.00341.00335.00339.00182006152900
2016-08-19342.00344.00337.00339.00239008120800
2016-08-18344.00346.00340.00342.00289009880700
2016-08-17350.00351.00345.00347.003100010791800
2016-08-16356.00360.00350.00351.00259009139900
2016-08-15362.00364.00352.00355.00175006253100
2016-08-12354.00363.00352.00362.00272009771600
2016-08-10355.00355.00350.00350.00226007966800
2016-08-09351.00355.00350.00354.00236008301700
2016-08-08352.00353.00350.00351.00171006006700
2016-08-05353.00354.00350.00352.003700013018400
2016-08-04354.00355.00353.00354.004250015046300
2016-08-03356.00356.00353.00354.003030010752900
2016-08-02363.00363.00359.00359.00265009578700
2016-08-01371.00371.00365.00365.003320012210400
2016-07-29375.00376.00368.00372.004370016234800
2016-07-28377.00377.00371.00375.008240030883000
2016-07-27376.00387.00369.00377.00522200195957500
2016-07-26383.00400.00382.00400.00830000319771200
2016-07-25382.00383.00381.00382.0019060072825200
2016-07-22380.00382.00380.00382.009790037269400
2016-07-21383.00383.00381.00382.005040019268600
2016-07-20380.00383.00378.00383.009750037077400
2016-07-19382.00383.00379.00380.006910026325200
2016-07-15380.00381.00378.00379.006440024448600
2016-07-14379.00384.00379.00381.0012200046420000
2016-07-13388.00390.00387.00387.004480017379300
2016-07-12388.00390.00384.00387.005670021977900
2016-07-11387.00388.00384.00388.006960026906500
2016-07-08384.00384.00378.00379.004600017497800
2016-07-07380.00384.00379.00384.003050011624100
2016-07-06380.00382.00379.00379.006260023790500
2016-07-05383.00384.00381.00384.003050011670400
2016-07-04386.00386.00381.00384.003360012883700
2016-07-01381.00386.00380.00386.003420013119200
2016-06-30380.00383.00378.00381.002970011302400
2016-06-29379.00381.00377.00381.003260012361800
2016-06-28374.00380.00370.00376.004870018269000
2016-06-27365.00374.00363.00374.006030022105100
2016-06-24374.00374.00352.00361.005250018917400
2016-06-23371.00374.00368.00370.00133004919000
2016-06-22375.00375.00368.00372.00205007613900
2016-06-21372.00374.00369.00374.00201007479900
2016-06-20368.00373.00364.00372.00204007527400
2016-06-17357.00364.00355.00360.00243008734600
2016-06-16377.00379.00354.00354.004310015706200
2016-06-15377.00380.00375.00375.003200012050800
2016-06-14386.00386.00375.00377.003830014562000
2016-06-13385.00385.00378.00379.003080011728900
2016-06-10388.00388.00382.00385.004270016526300
2016-06-09387.00388.00380.00386.003480013372000
2016-06-08383.00385.00382.00385.0093003565700
2016-06-07381.00382.00380.00382.00114004338200
2016-06-06382.00382.00377.00381.00226008600300
2016-06-03376.00384.00376.00384.00197007453100
2016-06-02385.00388.00379.00379.002830010826000
2016-06-01384.00388.00382.00387.00219008428500
2016-05-31384.00384.00380.00382.00174006662500
2016-05-30384.00385.00378.00384.003590013771400
2016-05-27379.00382.00378.00382.00163006186300
2016-05-26380.00383.00378.00381.00253009621200
2016-05-25376.00379.00375.00379.002660010028900
2016-05-24371.00374.00370.00373.00185006882900
2016-05-23372.00373.00370.00371.00161005981100
2016-05-20368.00372.00368.00371.00135004995000
2016-05-19367.00369.00366.00367.0077002828000
2016-05-18368.00369.00365.00365.00212007803900
2016-05-17367.00368.00364.00368.00122004473600
2016-05-16366.00370.00360.00364.002870010468000
2016-05-13371.00371.00366.00366.00246009068400
2016-05-12365.00370.00365.00370.00196007193800
2016-05-11372.00372.00366.00366.00125004608100
2016-05-10367.00372.00365.00370.002860010546100
2016-05-09360.00367.00360.00366.003030010953000
2016-05-06360.00361.00356.00358.00250008959500
2016-05-02360.00361.00357.00358.00263009445800
2016-04-28369.00370.00362.00364.00229008399700
2016-04-27368.00369.00365.00367.00148005437200
2016-04-26369.00369.00366.00368.00246009054800
2016-04-25368.00368.00360.00367.00185006772000
2016-04-22365.00368.00364.00368.00159005828100
2016-04-21365.00367.00361.00364.003280011932900
2016-04-20364.00364.00360.00364.00208007553600
2016-04-19363.00363.00360.00363.00234008480500
2016-04-18362.00362.00353.00355.00252008992700
2016-04-15361.00363.00359.00362.00139005022100
2016-04-14362.00364.00358.00363.00192006957600
2016-04-13357.00358.00352.00356.00100003554200
2016-04-12355.00356.00350.00352.00214007574800
2016-04-11360.00360.00350.00353.003060010859600
2016-04-08351.00363.00350.00361.00240008578700
2016-04-07354.00360.00354.00355.00163005793300
2016-04-06353.00356.00350.00354.00162005732100
2016-04-05362.00365.00351.00352.00202007243300
2016-04-04354.00363.00353.00362.00227008142500
2016-04-01361.00372.00355.00355.004770017312400
2016-03-31364.00365.00357.00357.00172006194200
2016-03-30365.00365.00361.00364.00172006255300
2016-03-29364.00365.00361.00365.00213007746300
2016-03-28360.00364.00356.00364.004130014910700
2016-03-25356.00359.00351.00359.00200007099500
2016-03-24357.00359.00356.00356.00191006819500
2016-03-23357.00359.00356.00358.0087003109200
2016-03-22356.00358.00351.00358.00188006686700
2016-03-18357.00359.00344.00357.00278009762900
2016-03-17355.00361.00354.00360.00266009533500
2016-03-16340.00358.00340.00355.007070024839200
2016-03-15345.00347.00332.00340.003030010361500
2016-03-14340.00344.00338.00344.00239008156400
2016-03-11338.00339.00337.00339.003920013263000
2016-03-10338.00338.00336.00338.00190006416000
2016-03-09336.00337.00333.00336.00159005329100
2016-03-08336.00339.00333.00337.00158005318100
2016-03-07339.00339.00334.00337.00115003876400
2016-03-04337.00338.00334.00338.0085002861300
2016-03-03332.00337.00331.00337.00134004480500
2016-03-02330.00334.00323.00332.00167005497400
2016-03-01331.00332.00321.00325.00182005959300
2016-02-29340.00341.00331.00331.00221007398900
2016-02-26340.00342.00339.00340.00145004935300
2016-02-25330.00339.00330.00339.00142004760500
2016-02-24325.00339.00325.00330.00233007756200
2016-02-23331.00332.00328.00329.00102003365000
2016-02-22323.00332.00323.00331.00108003559700
2016-02-19320.00326.00320.00324.00112003607800
2016-02-18320.00325.00317.00322.00134004303600
2016-02-17315.00319.00314.00318.0088002784900
2016-02-16314.00319.00313.00315.00177005594600
2016-02-15315.00319.00311.00314.00118003702800
2016-02-12310.00313.00303.00303.004100012623100
2016-02-10330.00334.00316.00317.003520011372300
2016-02-09330.00333.00327.00327.00167005492400
2016-02-08331.00336.00330.00334.00196006524500
2016-02-05334.00336.00331.00332.00138004601100
2016-02-04336.00338.00335.00336.00128004297900
2016-02-03340.00340.00334.00339.00121004085800
2016-02-02338.00342.00338.00342.00105003573700
2016-02-01340.00340.00335.00339.00176005949500
2016-01-29330.00334.00326.00334.00206006812000
2016-01-28334.00335.00329.00330.00142004701000
2016-01-27331.00335.00331.00333.00152005051300
2016-01-26337.00340.00330.00333.00281009425200
2016-01-25326.00336.00326.00336.00167005526000
2016-01-22315.00330.00315.00325.00284009133500
2016-01-21333.00335.00311.00312.007220023451000
2016-01-20336.00337.00335.00335.00179006014700
2016-01-19336.00339.00336.00336.00105003536600
2016-01-18341.00342.00336.00338.00237008033100
2016-01-15341.00343.00341.00342.00142004857400
2016-01-14342.00344.00340.00340.003210010949200
2016-01-13343.00345.00341.00342.00206007080100
2016-01-12347.00347.00341.00341.003890013357100
2016-01-08347.00349.00345.00347.00186006451300
2016-01-07351.00351.00347.00347.00161005616900
2016-01-06352.00354.00350.00350.0098003446900
2016-01-05351.00354.00351.00352.00108003803100
2016-01-04360.00360.00351.00351.00161005722400
2015-12-30355.00356.00353.00356.00136004822100
2015-12-29349.00353.00349.00353.00198006959600
2015-12-28351.00352.00346.00348.00187006523200
2015-12-25345.00350.00344.00347.002970010280800
2015-12-24350.00350.00345.00345.002890010027400
2015-12-22348.00351.00346.00347.003020010500800
2015-12-21350.00352.00348.00349.00215007518200
2015-12-18354.00355.00347.00350.002910010193400
2015-12-17351.00359.00350.00353.00195006890400
2015-12-16352.00355.00349.00350.003640012761300
2015-12-15355.00357.00351.00351.00227008008200
2015-12-14360.00360.00352.00353.00275009795500
2015-12-11359.00363.00355.00360.005850021002200
2015-12-10353.00353.00351.00351.00266009372900
2015-12-09356.00357.00352.00354.00183006474200
2015-12-08359.00359.00355.00357.00211007525200
2015-12-07355.00360.00355.00356.00183006522300
2015-12-04356.00357.00355.00355.00194006899200
2015-12-03360.00360.00355.00356.00234008360300
2015-12-02360.00360.00358.00359.00116004166600
2015-12-01362.00362.00357.00358.00211007574100

   ※ 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