[3179 東証1部] シュッピン 日足 時系列データ

[3179 東証1部] シュッピン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212952.002968.002919.002950.00158400467249200
2017-11-202951.002964.002871.002947.00177200518967100
2017-11-172830.002951.002817.002925.00234400678605800
2017-11-162700.002821.002700.002803.00123300344048100
2017-11-152765.002808.002659.002715.00140000382442800
2017-11-142737.002775.002685.002771.00149000408368000
2017-11-132800.002808.002673.002716.00169400462431400
2017-11-102836.002847.002752.002790.00169800474207600
2017-11-092950.002966.002808.002861.004349001262636700
2017-11-082750.003080.002708.003010.0013631004010241600
2017-11-072710.002752.002526.002577.006497001720338500
2017-11-062635.002670.002557.002593.00127600332157600
2017-11-022615.002653.002587.002629.00115800302892600
2017-11-012580.002640.002580.002615.00121400317470500
2017-10-312550.002590.002549.002580.0091600235435100
2017-10-302557.002591.002531.002550.00188700481855400
2017-10-272556.002578.002496.002560.00155800395362400
2017-10-262602.002602.002536.002562.00145400372538900
2017-10-252618.002640.002563.002599.00258100670902100
2017-10-242877.002877.002591.002650.004982001331581900
2017-10-232787.002813.002715.002777.00110900306562600
2017-10-202753.002833.002753.002757.0061400170428500
2017-10-192765.002806.002723.002781.00126700351475800
2017-10-182887.002887.002766.002773.00108000302563000
2017-10-172825.002893.002786.002871.00138600395276400
2017-10-162854.002946.002781.002813.00250700715463500
2017-10-132761.002858.002685.002853.00326700904030500
2017-10-122772.002854.002736.002775.00197500549595800
2017-10-112874.002874.002676.002698.003809001047867400
2017-10-102697.002917.002690.002917.004813001359233300
2017-10-062500.002612.002489.002547.00216600553331400
2017-10-052539.002572.002509.002522.00100400254851300
2017-10-042526.002549.002485.002512.00129300324898300
2017-10-032629.002655.002542.002569.00136200353507100
2017-10-022575.002677.002570.002634.00143000376687200
2017-09-292508.002619.002508.002534.00116300298410700
2017-09-282550.002560.002486.002513.0093100234683400
2017-09-272452.002537.002424.002535.00172000430872500
2017-09-262402.002547.002370.002407.00279100681347500
2017-09-252332.002424.002327.002424.00205100489127500
2017-09-222374.002385.002296.002325.00165900386436300
2017-09-212421.002483.002352.002352.00182600440010500
2017-09-202539.002539.002408.002411.00250700613235300
2017-09-192641.002644.002547.002588.00336100871459600
2017-09-152470.002689.002450.002689.00330400859440600
2017-09-142484.002552.002396.002474.00375300929632700
2017-09-132480.002519.002435.002455.00361500893793600
2017-09-122369.002464.002329.002462.00308300742142600
2017-09-112259.002380.002173.002353.005327001224325000
2017-09-082100.002370.002098.002218.005886001284734700
2017-09-071960.002025.001958.001980.00127900254737100
2017-09-061864.001942.001844.001918.00100300190587700
2017-09-051976.001976.001872.001896.0094900180672400
2017-09-042000.002001.001953.001957.0057800113907100
2017-09-012044.002044.002005.002007.0068500138038800
2017-08-311994.002037.001992.002019.004930099375200
2017-08-301984.001997.001939.001994.0085600168459000
2017-08-292001.002009.001953.001983.00108700214928000
2017-08-282048.002050.002012.002018.004920099882500
2017-08-252035.002064.002013.002035.0060100122198900
2017-08-242061.002065.002008.002040.004560092964900
2017-08-232073.002094.002041.002074.0077600161049800
2017-08-222040.002080.002035.002054.004740097657000
2017-08-212028.002103.002014.002029.00116200239039700
2017-08-182007.002032.001977.002014.00112700225569900
2017-08-172090.002090.002024.002050.0069300142004600
2017-08-161978.002079.001965.002073.00120200245832700
2017-08-152015.002020.001960.001970.00102300202416200
2017-08-141906.002014.001906.001975.00145100286652900
2017-08-101937.001960.001923.001933.00113700220012600
2017-08-091925.001950.001907.001920.00296000570553700
2017-08-081943.001975.001892.001921.00223600429679700
2017-08-072050.002057.001923.001928.00246700486400200
2017-08-042100.002120.002060.002100.00154700324029700
2017-08-032246.002246.002080.002110.00140700300512000
2017-08-022180.002262.002175.002243.004290095841700
2017-08-012231.002244.002131.002175.0097100211760100
2017-07-312268.002280.002211.002266.003810085617800
2017-07-282305.002305.002218.002284.00121500274629400
2017-07-272305.002341.002305.002322.0049400114679600
2017-07-262354.002395.002305.002305.0073600172245200
2017-07-252293.002339.002270.002323.004250097945900
2017-07-242299.002327.002267.002295.0055100126576100
2017-07-212255.002305.002236.002283.0081600185490000
2017-07-202227.002298.002207.002242.00109700246792100
2017-07-192128.002217.002123.002177.00118200258332600
2017-07-182032.002173.002027.002142.00143200304707100
2017-07-142032.002082.002022.002050.0062900128881000
2017-07-132070.002093.002032.002032.0058700120635500
2017-07-122075.002132.002050.002062.0082700172463100
2017-07-112114.002114.002065.002075.0097800203995000
2017-07-102101.002190.002098.002120.00136200291559600
2017-07-071991.002056.001987.002054.003990081214800
2017-07-062025.002042.001996.002026.0057000114999800
2017-07-052125.002138.002042.002042.00138400287423000
2017-07-042072.002111.001984.002024.00237600487293800
2017-07-031996.002085.001990.002022.00128200259379800
2017-06-301910.001989.001896.001979.0063400123261500
2017-06-291948.001981.001936.001951.004280083922500
2017-06-281950.001950.001917.001931.0063700123120400
2017-06-271978.001994.001921.001980.00123300242467700
2017-06-261850.001983.001847.001971.00189000366489800
2017-06-231857.001889.001819.001843.0083900155339300
2017-06-221866.001885.001842.001870.004330080752700
2017-06-211857.001873.001829.001858.0066200122855100
2017-06-201814.001871.001803.001854.00120200222606800
2017-06-191793.001816.001786.001795.0061900111281000
2017-06-161843.001843.001783.001793.0078500141236400
2017-06-151828.001861.001810.001843.00104600192702000
2017-06-141791.001844.001780.001799.0099500180422100
2017-06-131840.001850.001775.001777.00149400268591300
2017-06-121907.001912.001844.001866.0059700111743200
2017-06-091884.001918.001875.001902.00111700211357400
2017-06-081850.001937.001836.001870.00317500598733400
2017-06-071749.001786.001718.001781.00113100198800400
2017-06-061804.001816.001712.001754.00166100290842600
2017-06-051782.001834.001770.001821.0060400109353600
2017-06-021786.001821.001776.001782.0080500144341000
2017-06-011811.001839.001770.001786.00131500235920300
2017-05-311763.001833.001757.001821.00227000409794200
2017-05-301727.001785.001727.001761.00169200298036100
2017-05-291676.001744.001676.001726.00126300217144100
2017-05-261705.001740.001691.001705.0095400163110400
2017-05-251758.001765.001710.001712.00111200192245600
2017-05-241759.001770.001745.001768.00193000339964300
2017-05-231767.001776.001730.001751.007708001353385500
2017-05-221821.001845.001796.001804.00224200407082300
2017-05-191905.001915.001839.001840.0098100183594000
2017-05-181860.001940.001850.001911.00122500233537500
2017-05-171843.001917.001820.001901.00154200288794900
2017-05-161910.001960.001849.001909.00100800190423500
2017-05-151876.001909.001828.001907.00102900192763000
2017-05-121820.001908.001815.001853.00126400235098800
2017-05-111929.001952.001850.001872.00199500373864900
2017-05-101928.002054.001920.001969.00182900363539300
2017-05-091801.001925.001801.001888.00240500451454800
2017-05-081792.001807.001733.001777.00149800266962400
2017-05-021730.001753.001690.001749.0064900112089900
2017-05-011725.001730.001690.001703.005190088452000
2017-04-281799.001807.001710.001724.0057700100361300
2017-04-271850.001877.001770.001778.00120100217630800
2017-04-261760.001870.001759.001858.00138200253239200
2017-04-251761.001761.001722.001747.005180090448400
2017-04-241780.001810.001742.001750.0070900126125800
2017-04-211724.001755.001712.001740.004830083986200
2017-04-201720.001737.001681.001715.0064000109412900
2017-04-191559.001695.001559.001690.0073300122250500
2017-04-181596.001614.001564.001599.004840077211400
2017-04-171536.001556.001515.001549.001370021087700
2017-04-141492.001535.001476.001515.004780072155000
2017-04-131552.001565.001455.001513.00150800227160100
2017-04-121636.001670.001579.001592.00131400211931700
2017-04-111636.001708.001636.001691.00202000340042300
2017-04-101536.001600.001519.001596.0098200153713900
2017-04-071472.001510.001452.001486.006520096483900
2017-04-061562.001562.001441.001483.00102800152428900
2017-04-051532.001564.001502.001553.004740072539200
2017-04-041586.001599.001533.001560.004650072628600
2017-04-031638.001638.001550.001573.005800091791000
2017-03-311669.001703.001616.001627.005280087904300
2017-03-301609.001695.001609.001655.004920081947100
2017-03-291681.001681.001612.001619.0081500133709100
2017-03-281676.001698.001654.001698.003490058616500
2017-03-271690.001700.001650.001661.003180053245800
2017-03-241646.001707.001637.001700.003300055572500
2017-03-231677.001677.001614.001647.004260069911500
2017-03-221700.001753.001688.001695.002880049251200
2017-03-211715.001768.001682.001756.003620063059700
2017-03-171719.001745.001691.001715.003680063152700
2017-03-161699.001737.001695.001727.005270090515800
2017-03-151724.001733.001693.001706.005720097949600
2017-03-141682.001709.001656.001663.005490092313500
2017-03-131733.001747.001682.001727.00144400248653400
2017-03-101650.001786.001649.001784.00136600237279100
2017-03-091608.001671.001600.001604.005100083204900
2017-03-081600.001648.001525.001628.00203900327300800
2017-03-071722.001723.001634.001640.0092300154391300
2017-03-061660.001727.001640.001723.0099800169503300
2017-03-031640.001666.001617.001651.0068400112639600
2017-03-021614.001657.001595.001650.0071400116642900
2017-03-011650.001650.001560.001594.004870077838500
2017-02-281595.001674.001560.001643.00133100217244400
2017-02-271569.001620.001541.001587.00165800262249800
2017-02-241505.001554.001505.001523.00139300212918000
2017-02-231470.001515.001447.001513.00135700202856100
2017-02-221440.001480.001402.001463.00146700211892600
2017-02-211463.001470.001421.001450.0091500132188000
2017-02-201450.001479.001444.001470.00111700163488100
2017-02-171374.001429.001374.001411.0099200139724000
2017-02-161430.001465.001345.001372.00286600409250200
2017-02-151321.001334.001315.001330.004130054634100
2017-02-141332.001341.001305.001308.002460032424400
2017-02-131322.001348.001317.001332.003690049139800
2017-02-101330.001334.001310.001316.002990039422100
2017-02-091360.001363.001315.001322.003020040348100
2017-02-081377.001377.001304.001360.00102600137890700
2017-02-071295.001297.001270.001294.002780035812900
2017-02-061275.001296.001275.001293.001820023450600
2017-02-031277.001297.001261.001275.002450031217500
2017-02-021313.001319.001280.001286.002230028820700
2017-02-011335.001336.001282.001309.005260068930100
2017-01-311350.001369.001321.001336.003360045173900
2017-01-301381.001386.001361.001377.001830025133200
2017-01-271410.001420.001365.001381.002350032638800
2017-01-261388.001412.001373.001408.002620036549300
2017-01-251425.001425.001388.001398.001610022631200
2017-01-241445.001445.001388.001413.002310032740600
2017-01-231411.001484.001411.001435.003090044795800
2017-01-201439.001455.001398.001413.003230045852000
2017-01-191416.001464.001370.001461.005080072495000
2017-01-181346.001429.001346.001416.005490075698300
2017-01-171375.001375.001318.001322.004370058484700
2017-01-161407.001410.001345.001345.003700050483900
2017-01-131416.001416.001363.001404.003600050142200
2017-01-121446.001449.001387.001413.004160058665000
2017-01-111443.001496.001429.001437.0086800127406900
2017-01-101483.001497.001427.001443.002460035802800
2017-01-061485.001491.001467.001487.001140016905300
2017-01-051474.001508.001464.001491.003350049766600
2017-01-041500.001530.001463.001479.003570053302500
2016-12-301470.001500.001468.001497.003340049800400
2016-12-291474.001485.001420.001480.005140074662300
2016-12-281445.001499.001445.001489.003310048755400
2016-12-271450.001450.001417.001443.002050029436300
2016-12-261392.001450.001382.001439.004400063052500
2016-12-221389.001419.001361.001411.004410061337200
2016-12-211391.001417.001371.001403.002610036462100
2016-12-201333.001400.001333.001400.004140057087300
2016-12-191303.001336.001303.001333.001410018733600
2016-12-161342.001346.001304.001315.005200068774800
2016-12-151366.001376.001347.001372.003480047385200
2016-12-141310.001350.001305.001350.004120054921500
2016-12-131259.001309.001243.001308.002840036587200
2016-12-121229.001263.001206.001255.006260077478600
2016-12-091262.001270.001234.001242.003730046551800
2016-12-081310.001312.001270.001292.003290042336700
2016-12-071255.001267.001243.001260.001440018086600
2016-12-061279.001279.001242.001255.003820047734600
2016-12-051271.001271.001236.001249.002810035193400
2016-12-021300.001338.001282.001301.003500045652300
2016-12-011290.001308.001280.001296.006150079608700
2016-11-301260.001277.001249.001276.003140039762800
2016-11-291184.001290.001170.001260.006310076372500
2016-11-281182.001185.001157.001182.003080036115700
2016-11-251169.001180.001153.001179.001940022644700
2016-11-241167.001171.001157.001160.002090024325700
2016-11-221152.001162.001140.001157.001730019928600
2016-11-211127.001173.001122.001165.003890045107500
2016-11-181137.001145.001120.001132.003710041988900
2016-11-171135.001140.001120.001136.003340037657200

   ※ 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。 

Twitter