[3178 東証1部] チムニー 日足 時系列データ

[3178 東証1部] チムニー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182851.002869.002845.002868.00960027445600
2017-08-172859.002864.002850.002863.00800022871900
2017-08-162825.002863.002825.002850.00990028168200
2017-08-152815.002838.002815.002829.00970027378800
2017-08-142820.002835.002810.002815.001140032143600
2017-08-102818.002838.002815.002830.00840023739300
2017-08-092850.002853.002814.002818.001040029433500
2017-08-082850.002852.002842.002850.00960027340000
2017-08-072855.002855.002837.002849.001540043894600
2017-08-042835.002850.002835.002843.002030057688000
2017-08-032822.002838.002822.002838.001590045020400
2017-08-022829.002829.002817.002822.0030008470900
2017-08-012812.002823.002809.002820.001250035184000
2017-07-312830.002830.002812.002812.00750021154000
2017-07-282820.002827.002816.002827.00540015240000
2017-07-272818.002830.002808.002816.001980055833100
2017-07-262823.002829.002801.002819.001570044277900
2017-07-252830.002830.002819.002823.001310037030600
2017-07-242809.002830.002809.002824.001320037188900
2017-07-212807.002820.002807.002814.00390010967000
2017-07-202805.002819.002805.002818.00610017156600
2017-07-192804.002820.002802.002811.00670018820200
2017-07-182825.002827.002804.002804.001250035225400
2017-07-142806.002814.002797.002811.00540015154100
2017-07-132810.002811.002800.002803.00640017963900
2017-07-122808.002816.002808.002815.00580016303400
2017-07-112814.002820.002800.002816.00750021103700
2017-07-102808.002814.002783.002803.00730020476400
2017-07-072786.002813.002777.002802.001600044787800
2017-07-062791.002798.002782.002785.00640017854300
2017-07-052786.002797.002769.002796.001200033378800
2017-07-042815.002815.002774.002782.00940026244300
2017-07-032816.002816.002788.002790.00990027750200
2017-06-302790.002794.002773.002777.001220033936000
2017-06-292789.002811.002776.002802.001720048136900
2017-06-282780.002785.002770.002771.003080085555500
2017-06-272810.002814.002779.002781.0056400157771200
2017-06-262814.002827.002810.002810.002140060299200
2017-06-232816.002820.002812.002813.001160032662800
2017-06-222812.002823.002809.002815.001090030687900
2017-06-212810.002827.002807.002810.001050029554700
2017-06-202811.002828.002811.002818.001340037754100
2017-06-192828.002839.002812.002812.001410039845900
2017-06-162830.002835.002820.002831.001430040443900
2017-06-152845.002847.002821.002828.001690047977900
2017-06-142825.002845.002823.002833.001650046767400
2017-06-132806.002820.002801.002816.00910025588600
2017-06-122809.002810.002788.002797.00850023813500
2017-06-092776.002796.002772.002794.001020028383800
2017-06-082804.002807.002773.002790.001000027959200
2017-06-072762.002795.002762.002795.00700019484500
2017-06-062772.002784.002765.002772.00810022477100
2017-06-052775.002786.002764.002772.001140031624500
2017-06-022750.002778.002743.002775.001720047603800
2017-06-012725.002757.002725.002746.001110030463700
2017-05-312740.002744.002723.002723.001200032766200
2017-05-302745.002752.002740.002743.00860023599400
2017-05-292746.002756.002746.002747.00460012655800
2017-05-262761.002763.002745.002747.001780049001200
2017-05-252775.002785.002766.002766.001150031906200
2017-05-242774.002784.002773.002784.00990027494500
2017-05-232764.002786.002758.002777.001200033293900
2017-05-222744.002757.002743.002751.001090029970600
2017-05-192729.002746.002722.002744.001300035505900
2017-05-182735.002740.002722.002729.001440039299800
2017-05-172770.002770.002724.002745.002210060737200
2017-05-162829.002829.002770.002775.001710047614900
2017-05-152795.002796.002780.002789.001020028462500
2017-05-122835.002835.002794.002795.001380038756100
2017-05-112824.002825.002811.002820.001470041413800
2017-05-102860.002862.002799.002817.0044500125734500
2017-05-092881.002888.002881.002886.001340038657600
2017-05-082858.002885.002858.002879.002560073531400
2017-05-022845.002859.002840.002844.001420040464800
2017-05-012820.002841.002820.002836.00580016421000
2017-04-282847.002847.002813.002820.00740020895500
2017-04-272835.002860.002835.002837.001450041239800
2017-04-262823.002847.002806.002834.002660075372400
2017-04-252799.002828.002793.002813.002010056519900
2017-04-242798.002802.002765.002796.001050029307400
2017-04-212777.002790.002766.002770.001470040773800
2017-04-202779.002797.002777.002786.001180032886200
2017-04-192760.002797.002760.002774.001590044197600
2017-04-182750.002759.002733.002750.001060029115500
2017-04-172699.002738.002699.002736.001120030455200
2017-04-142708.002713.002685.002693.00670018092700
2017-04-132684.002718.002684.002708.001220032910100
2017-04-122713.002713.002682.002691.001200032353000
2017-04-112700.002728.002697.002716.001030027975000
2017-04-102704.002720.002693.002705.00710019188100
2017-04-072683.002718.002683.002707.001070028875900
2017-04-062706.002709.002679.002679.001800048451100
2017-04-052708.002717.002708.002711.001500040657500
2017-04-042731.002733.002700.002707.001550042048800
2017-04-032730.002744.002710.002731.001690046121400
2017-03-312730.002764.002704.002704.002590070678900
2017-03-302765.002770.002711.002723.0036700100582100
2017-03-292800.002802.002770.002774.0076900214139200
2017-03-282800.002822.002800.002812.0062900176832100
2017-03-272821.002821.002792.002801.0051300143948400
2017-03-242837.002840.002825.002830.002200062322700
2017-03-232820.002832.002817.002828.002740077365000
2017-03-222830.002839.002821.002823.003180089923300
2017-03-212842.002867.002838.002845.001670047595400
2017-03-172828.002860.002826.002857.002970084386500
2017-03-162835.002849.002820.002838.002590073415700
2017-03-152856.002856.002834.002844.002050058383000
2017-03-142864.002864.002830.002846.002370067557000
2017-03-132871.002878.002857.002864.001210034704000
2017-03-102881.002881.002849.002871.002260064886300
2017-03-092851.002857.002849.002853.002850081267800
2017-03-082872.002888.002853.002853.002450070180400
2017-03-072885.002894.002876.002879.002230064329400
2017-03-062912.002912.002885.002892.002100060970600
2017-03-032885.002917.002885.002910.002080060408000
2017-03-022888.002903.002882.002900.002520072973500
2017-03-012870.002887.002860.002876.001230035346600
2017-02-282860.002881.002860.002869.001460041938700
2017-02-272865.002890.002857.002858.001390039843700
2017-02-242860.002876.002856.002864.001170033489100
2017-02-232871.002883.002862.002870.001140032743400
2017-02-222871.002877.002866.002871.001200034439400
2017-02-212870.002875.002854.002869.001090031245100
2017-02-202839.002868.002839.002859.002010057355000
2017-02-172841.002858.002828.002837.001000028380500
2017-02-162833.002862.002827.002831.001010028713600
2017-02-152830.002843.002830.002835.00960027228500
2017-02-142840.002851.002823.002826.001460041383800
2017-02-132829.002847.002829.002839.001170033202700
2017-02-102817.002860.002817.002824.002810079714900
2017-02-092816.002836.002815.002815.00740020889900
2017-02-082813.002834.002811.002816.001120031558100
2017-02-072828.002848.002812.002813.001420040118000
2017-02-062873.002873.002815.002828.001320037485300
2017-02-032831.002853.002807.002823.001140032236300
2017-02-022815.002838.002815.002823.00770021764500
2017-02-012812.002821.002808.002819.00710019980400
2017-01-312811.002835.002804.002808.001260035444800
2017-01-302823.002832.002804.002824.001600045106000
2017-01-272846.002846.002821.002824.001320037376000
2017-01-262835.002846.002821.002837.00940026661200
2017-01-252816.002831.002806.002817.00680019171100
2017-01-242810.002828.002803.002803.001220034309300
2017-01-232828.002829.002802.002811.001220034348700
2017-01-202830.002850.002819.002828.001080030566500
2017-01-192828.002851.002828.002842.00960027237200
2017-01-182822.002840.002805.002815.002400067646200
2017-01-172875.002881.002848.002860.001690048371300
2017-01-162878.002900.002874.002877.001710049282700
2017-01-132860.002893.002856.002878.001560044873100
2017-01-122881.002889.002857.002870.002400068989400
2017-01-112905.002905.002888.002890.001130032700100
2017-01-102920.002927.002894.002902.001660048371700
2017-01-062885.002919.002881.002913.001610046871900
2017-01-052889.002913.002887.002894.002130061645500
2017-01-042865.002890.002865.002872.002860082269900
2016-12-302872.002887.002855.002876.001740049961200
2016-12-292890.002890.002830.002874.0040100114727500
2016-12-282920.002924.002886.002891.00164500478997500
2016-12-272928.002939.002926.002930.00136300399453600
2016-12-262929.002939.002921.002930.0052700154487400
2016-12-222900.002925.002888.002925.002770080526400
2016-12-212913.002920.002900.002900.003140091289300
2016-12-202902.002919.002894.002915.002870083480900
2016-12-192885.002898.002885.002891.002750079423500
2016-12-162890.002902.002883.002888.001850053480900
2016-12-152881.002907.002880.002890.001970056897500
2016-12-142872.002882.002860.002875.001890054308400
2016-12-132831.002884.002831.002876.002680076587600
2016-12-122833.002834.002819.002828.003000084831300
2016-12-092815.002835.002802.002833.002270064002400
2016-12-082818.002834.002815.002833.002080058765000
2016-12-072801.002822.002800.002818.003130087905000
2016-12-062821.002826.002804.002806.003260091627700
2016-12-052856.002856.002806.002819.0044700126800600
2016-12-022876.002880.002856.002867.002510071969300
2016-12-012880.002916.002872.002876.002320066937200
2016-11-302886.002902.002876.002881.0035600102662700
2016-11-292879.002905.002879.002891.002230064407100
2016-11-282900.002929.002895.002910.0045000130866800
2016-11-252934.002934.002902.002913.0039700116082600
2016-11-242938.002939.002887.002902.0036900107847400
2016-11-222871.002913.002868.002911.001360039316100
2016-11-212880.002891.002864.002867.0037800108748600
2016-11-182890.002897.002870.002879.0038100109907600
2016-11-172866.002870.002850.002856.0037800108226800
2016-11-162855.002888.002848.002882.0041600119055500
2016-11-152915.002915.002855.002859.0037100107448200
2016-11-142840.002913.002840.002906.0039900114228700
2016-11-112852.002900.002852.002884.002180062548400
2016-11-102907.002950.002905.002924.001530044643200
2016-11-092921.002929.002800.002825.002650076197400
2016-11-082912.002944.002908.002909.00980028572500
2016-11-072900.002934.002900.002927.003090089939100
2016-11-042926.002926.002866.002908.002330067557600
2016-11-022962.002982.002945.002954.001910056468300
2016-11-012992.002992.002973.002988.00980029258100
2016-10-312995.003005.002972.002991.002830084623300
2016-10-282985.002992.002972.002992.001780053156400
2016-10-272970.002970.002950.002967.001520045089000
2016-10-262928.002963.002928.002963.001810053216300
2016-10-252942.002942.002922.002926.00740021692400
2016-10-242945.002948.002918.002931.00950027853800
2016-10-212949.002949.002927.002931.002330068621500
2016-10-202918.002933.002918.002933.00760022241100
2016-10-192896.002919.002895.002917.00700020361200
2016-10-182900.002910.002890.002896.00760022052200
2016-10-172900.002901.002871.002900.00870025195900
2016-10-142850.002866.002850.002866.00520014849500
2016-10-132880.002880.002855.002873.00930026725100
2016-10-122850.002862.002850.002855.00560015987600
2016-10-112862.002879.002850.002879.002200062986900
2016-10-072903.002903.002841.002855.002240064552000
2016-10-062899.002909.002890.002903.00700020289400
2016-10-052875.002921.002865.002909.001610046563400
2016-10-042855.002870.002850.002861.00580016582300
2016-10-032842.002875.002842.002856.00590016895300
2016-09-302864.002873.002837.002841.00960027388000
2016-09-292820.002883.002813.002874.001660047485400
2016-09-282800.002819.002780.002813.001120031398400
2016-09-272774.002793.002766.002793.001370038083900
2016-09-262774.002780.002751.002774.00950026305200
2016-09-232723.002765.002684.002758.001950053453800
2016-09-212688.002723.002681.002723.001030027871000
2016-09-202680.002708.002679.002688.00950025551400
2016-09-162698.002701.002665.002701.00820022039700
2016-09-152718.002718.002681.002701.001030027828500
2016-09-142691.002712.002691.002706.00560015128200
2016-09-132681.002712.002681.002694.00470012696000
2016-09-122680.002690.002670.002688.00820021984500
2016-09-092686.002707.002686.002698.00900024235000
2016-09-082711.002711.002695.002704.00740020007100
2016-09-072693.002712.002680.002711.001150031047800
2016-09-062665.002694.002660.002693.00540014444300
2016-09-052648.002664.002628.002663.001070028391600
2016-09-022607.002629.002607.002612.00540014112600
2016-09-012604.002614.002601.002607.00600015641300
2016-08-312596.002609.002595.002609.00480012480800
2016-08-302606.002609.002583.002591.00430011155200
2016-08-292597.002613.002591.002606.00660017154300
2016-08-262620.002620.002581.002586.00920023851100
2016-08-252642.002642.002616.002626.0036009468100
2016-08-242635.002639.002607.002609.00960025167900
2016-08-232606.002630.002606.002630.00870022826800
2016-08-222575.002634.002575.002628.00790020636900
2016-08-192582.002593.002573.002577.001160029935600
2016-08-182603.002610.002584.002586.001140029594000
2016-08-172628.002647.002604.002615.001060027710500
2016-08-162651.002651.002625.002630.00750019775600
2016-08-152679.002679.002647.002669.00690018382600

   ※ 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