[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 
2017-06-27363.00364.00361.00364.006640024092400
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
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

   ※ 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