[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 
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
2016-08-122633.002666.002633.002663.00810021464300
2016-08-102630.002650.002622.002625.00890023388700
2016-08-092640.002648.002628.002648.00440011619500
2016-08-082628.002640.002621.002621.00640016816500
2016-08-052640.002640.002605.002626.00620016284600
2016-08-042621.002645.002601.002635.001400036669900
2016-08-032630.002654.002615.002630.00970025542300
2016-08-022660.002680.002630.002631.001160030689500
2016-08-012707.002707.002660.002663.00890023813600
2016-07-292629.002729.002629.002709.002830075631200
2016-07-282690.002691.002601.002613.0081800215779700
2016-07-272695.002723.002691.002708.001770047834800
2016-07-262764.002764.002691.002695.002470066829100
2016-07-252805.002805.002759.002764.00880024466400
2016-07-222780.002786.002695.002765.001660045680400
2016-07-212853.002853.002800.002810.001230034628700
2016-07-202811.002852.002811.002850.00870024620800
2016-07-192860.002873.002816.002829.001370038949400
2016-07-152923.002923.002869.002872.001320038294800
2016-07-142880.002918.002872.002902.001850053639800
2016-07-132874.002885.002856.002876.001310037648800
2016-07-122822.002876.002822.002861.001710048913300
2016-07-112790.002900.002769.002816.002210062128100
2016-07-082780.002780.002720.002720.001700046807400
2016-07-072771.002796.002761.002780.00960026671400
2016-07-062766.002789.002740.002789.001510041810500
2016-07-052809.002820.002785.002796.001160032539600
2016-07-042757.002793.002748.002782.001390038451000
2016-07-012718.002765.002718.002732.001540042112000
2016-06-302772.002789.002723.002725.001480040753200
2016-06-292795.002796.002749.002772.001870052009500
2016-06-282722.002799.002720.002764.0090600248575100
2016-06-272807.002874.002804.002833.00162200457919400
2016-06-242946.002970.002695.002800.0042600121647200
2016-06-232925.002935.002903.002905.001980057705600
2016-06-222981.002981.002921.002926.003210094572500
2016-06-212963.003005.002963.003005.001240036956100
2016-06-202928.002987.002927.002965.001220036068100
2016-06-172911.002969.002911.002925.001170034263600
2016-06-162927.002945.002883.002916.002910084888300
2016-06-152950.002964.002925.002953.001410041552700
2016-06-143000.003010.002959.002960.001380041108000
2016-06-133030.003040.003000.003000.001390041946500
2016-06-103075.003075.003040.003055.001260038578500
2016-06-093025.003100.003025.003085.002150066075500
2016-06-083040.003055.003035.003045.00740022523500
2016-06-073030.003050.003015.003050.00830025199500
2016-06-063010.003035.002995.003015.001250037686200
2016-06-032988.003015.002987.003015.001450043442600
2016-06-023010.003030.003000.003005.00730021979000
2016-06-013000.003040.002999.003010.001280038544900
2016-05-313040.003060.003025.003045.001160035287000
2016-05-303010.003050.003005.003040.001150034780500
2016-05-273040.003050.003015.003020.001040031572500
2016-05-263000.003070.002996.003060.001850056156600
2016-05-253060.003065.003020.003020.001050031894000
2016-05-243015.003050.003000.003050.001220036957000
2016-05-232990.003015.002978.003015.0044300132682900
2016-05-202921.002955.002916.002953.001690049530500
2016-05-192937.002937.002910.002921.00990028967000
2016-05-182910.002929.002899.002915.001730050337200
2016-05-172925.002939.002917.002926.00600017563900
2016-05-162911.002945.002911.002925.002830082584100
2016-05-132958.002972.002941.002941.001950057583600
2016-05-122950.002988.002950.002985.001830054175100
2016-05-112944.002988.002944.002953.003160093336700
2016-05-102958.002994.002952.002992.002520074772000
2016-05-092995.002995.002934.002957.0043900130613300
2016-05-062928.002968.002918.002965.0038400112739800
2016-05-022880.002929.002880.002905.002520072936600
2016-04-282942.002984.002933.002940.002490073436600
2016-04-272921.002984.002921.002942.00700020664700
2016-04-262964.002964.002901.002923.002260066261800
2016-04-252973.002977.002953.002964.00530015727100
2016-04-222950.002981.002934.002957.001130033318000
2016-04-212960.002995.002951.002989.001440042831800
2016-04-202936.002960.002932.002932.00920027066000
2016-04-192933.002938.002915.002936.00510014952800
2016-04-182850.002896.002846.002883.00770022129300
2016-04-152974.002974.002938.002941.001100032547000
2016-04-142960.002980.002940.002971.001020030219400
2016-04-132914.002950.002893.002945.00890026025900
2016-04-122844.002916.002840.002877.00460013220100
2016-04-112857.002857.002833.002849.00610017370300
2016-04-082790.002864.002750.002832.001480041476200
2016-04-072855.002879.002813.002831.00920026143400
2016-04-062901.002920.002853.002887.001090031543700
2016-04-052985.002985.002906.002933.00750022062300
2016-04-042900.002965.002900.002936.00930027217400
2016-04-013050.003050.002879.002906.003020089242400
2016-03-313095.003095.003045.003045.00800024579500
2016-03-303075.003145.003065.003075.001720053318000
2016-03-293010.003075.003010.003055.002200066837000
2016-03-282953.002997.002953.002995.001090032517000
2016-03-252988.002999.002953.002953.00980029145500
2016-03-242981.002998.002981.002984.00580017323200
2016-03-232999.003005.002979.002984.00580017364000
2016-03-222976.002989.002950.002989.00580017258100
2016-03-182998.002998.002952.002958.00790023438000
2016-03-172999.003010.002966.002992.00600017953600
2016-03-163010.003020.002990.003000.00450013532000
2016-03-152980.003020.002980.003015.001520045575700
2016-03-142986.002997.002958.002980.00980029250200
2016-03-112900.002980.002885.002950.001650048301500
2016-03-102848.002897.002829.002897.00830023855200
2016-03-092799.002880.002781.002880.00630017771600
2016-03-082805.002810.002776.002799.00480013430400
2016-03-072840.002840.002797.002805.00650018291000
2016-03-042786.002792.002757.002790.00430011956400
2016-03-032783.002804.002760.002800.00520014468600
2016-03-022797.002810.002770.002791.00650018154900
2016-03-012798.002798.002714.002748.00570015704000
2016-02-292809.002809.002775.002798.001020028473500
2016-02-262750.002810.002743.002765.00580016065500
2016-02-252710.002761.002643.002750.001030028121800
2016-02-242683.002699.002665.002690.001040027938600
2016-02-232760.002766.002701.002711.00630017222000
2016-02-222672.002749.002670.002715.00500013523300
2016-02-192700.002714.002651.002695.00630016872100
2016-02-182627.002737.002627.002697.001180031769800
2016-02-172635.002648.002590.002601.00660017223100
2016-02-162592.002655.002592.002614.00860022584300
2016-02-152600.002655.002528.002632.001590041344000
2016-02-122464.002544.002455.002455.002310057289300
2016-02-102720.002744.002600.002604.001140030259700
2016-02-092753.002792.002721.002730.001360037446900
2016-02-082674.002884.002645.002875.001940054307700
2016-02-052750.002759.002674.002712.00930025295800
2016-02-042840.002840.002753.002785.00980027316600
2016-02-032878.002878.002821.002840.00920026176300
2016-02-022966.002966.002926.002939.00780022971400
2016-02-012900.002988.002881.002988.001960057754300
2016-01-292820.002869.002790.002863.001210034134000
2016-01-282780.002830.002780.002808.00500014059700
2016-01-272832.002832.002772.002813.00710019862200
2016-01-262750.002774.002726.002732.001110030436500
2016-01-252794.002825.002750.002825.001190033228000
2016-01-222520.002749.002520.002737.002530066886400
2016-01-212657.002730.002500.002500.003310086438800
2016-01-202838.002839.002702.002707.001320036543100
2016-01-192900.002900.002779.002788.001740049176100
2016-01-182835.002894.002819.002894.00850024296600
2016-01-152930.002975.002876.002895.002050059942000
2016-01-142870.002916.002807.002850.002130060665100
2016-01-132800.002916.002800.002911.001610046175000
2016-01-122850.002856.002714.002733.002070057644500
2016-01-082878.002931.002850.002897.002080060152200
2016-01-072981.002995.002905.002905.001650048518200
2016-01-062980.003030.002950.002970.001510045055600
2016-01-052984.002993.002930.002959.001440042621700
2016-01-042955.003005.002923.002927.002480073252300
2015-12-303060.003070.003020.003025.001640049829500
2015-12-292990.003060.002980.003060.002320070046600
2015-12-282972.002998.002900.002986.0058400173088500
2015-12-253035.003040.002981.002993.0063300190343100
2015-12-243110.003140.003025.003055.0037200115240000
2015-12-223145.003145.003105.003115.002310072139000
2015-12-213195.003195.003115.003145.002900091469000
2015-12-183200.003265.003195.003195.002070066715000
2015-12-173175.003220.003175.003210.001780057052000
2015-12-163175.003175.003105.003175.001250039282000
2015-12-153160.003200.003100.003105.001430045118500
2015-12-143085.003170.003055.003140.002680083077000
2015-12-113150.003215.003140.003155.002180069042500
2015-12-103250.003265.003180.003180.002690086636500
2015-12-093275.003300.003255.003260.00860028136000
2015-12-083300.003315.003275.003275.001280042129500
2015-12-073280.003310.003260.003300.001330043758500
2015-12-043255.003255.003230.003250.001680054550000
2015-12-033295.003300.003270.003280.001230040409000
2015-12-023300.003300.003260.003295.001450047625500
2015-12-013275.003315.003230.003290.001770058000000
2015-11-303315.003330.003270.003310.001790059130500
2015-11-273340.003350.003225.003335.0031300103275000

   ※ 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