[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 
2017-04-251761.001761.001722.001747.005180090448400
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
2016-11-161159.001159.001138.001140.001180013498200
2016-11-151148.001161.001134.001153.001020011732700
2016-11-141140.001176.001140.001148.001410016333800
2016-11-111148.001149.001127.001139.001600018190000
2016-11-101184.001191.001151.001157.001670019479300
2016-11-091185.001234.001079.001118.007910091892100
2016-11-081160.001183.001125.001155.005010057580000
2016-11-071153.001190.001153.001190.004570053698600
2016-11-041115.001162.001109.001153.006650076051000
2016-11-021140.001140.001107.001129.003690041579200
2016-11-011148.001166.001139.001163.003000034655000
2016-10-311086.001152.001086.001150.003820043028500
2016-10-281097.001099.001063.001084.005780062325400
2016-10-271121.001131.001088.001107.003650040408100
2016-10-261137.001145.001113.001122.003970044604300
2016-10-251151.001159.001138.001145.003320038090100
2016-10-241168.001182.001162.001165.002410028176400
2016-10-211179.001191.001179.001187.00990011746100
2016-10-201191.001193.001182.001185.001460017332200
2016-10-191197.001199.001171.001195.001430017018300
2016-10-181179.001203.001179.001199.003250038820800
2016-10-171132.001168.001125.001166.002180025077100
2016-10-141101.001125.001089.001124.002330025883100
2016-10-131080.001108.001074.001107.002660028993000
2016-10-121095.001095.001075.001079.001050011397200
2016-10-111082.001101.001080.001089.001860020205900
2016-10-071086.001095.001073.001090.00980010607900
2016-10-061105.001113.001077.001100.002280025078100
2016-10-051091.001102.001084.001100.002130023388800
2016-10-041064.001093.001052.001089.002550027558400
2016-10-031062.001080.001059.001069.002980031920800
2016-09-301060.001074.001060.001070.001250013362600
2016-09-291043.001074.001043.001074.002750029028100
2016-09-281044.001050.001020.001046.001760018328000
2016-09-271030.001045.001019.001045.002080021525800
2016-09-261013.001029.001013.001028.002200022524300
2016-09-231020.001025.001011.001018.001420014431800
2016-09-21998.001017.00995.001014.001210012186800
2016-09-20995.001007.00995.00998.001400014019100
2016-09-16990.001005.00977.00994.002570025432800
2016-09-151048.001048.00999.001002.002580026094300
2016-09-141079.001079.001043.001048.001310013830300
2016-09-131065.001072.001053.001069.0069007335600
2016-09-121054.001075.001051.001073.0094009983000
2016-09-091044.001080.001022.001078.002940031011200
2016-09-081036.001045.001014.001028.001610016512000
2016-09-071010.001071.001010.001049.004290044974700
2016-09-061024.001030.001007.001027.002080021249700
2016-09-051056.001058.001032.001034.001150011976400
2016-09-021078.001078.001035.001048.001780018718300
2016-09-011074.001080.001058.001061.001610017218700
2016-08-311050.001083.001050.001082.002900031062700
2016-08-301029.001045.001026.001044.002220023015100
2016-08-291039.001048.001022.001029.001720017847500
2016-08-261034.001055.001032.001044.001570016401600
2016-08-251051.001055.001025.001044.0060006237300
2016-08-241046.001057.001046.001047.001440015132800
2016-08-231024.001057.001024.001046.002450025615400
2016-08-221000.001024.001000.001023.002290023100700
2016-08-19984.00999.00983.00999.0093009230800
2016-08-18980.00989.00975.00984.004100040277500
2016-08-17980.00987.00972.00980.002690026329800
2016-08-16990.00991.00980.00987.002140021122800
2016-08-151000.001000.00985.00989.002150021313300
2016-08-121000.001004.00989.001000.004850048440900
2016-08-10980.00998.00976.00994.002580025525200
2016-08-09979.00984.00970.00980.004110040272300
2016-08-08980.00997.00953.00970.005420052872900
2016-08-05955.00955.00916.00933.008590079775500
2016-08-04954.00974.00949.00972.003090029854700
2016-08-03965.00970.00936.00952.004170039691700
2016-08-02974.00986.00973.00973.001260012313500
2016-08-01968.00990.00967.00978.001830017921900
2016-07-29962.00996.00932.00972.005270050501700
2016-07-281000.001002.00953.00962.005630054595300
2016-07-27999.001038.00994.00998.005620056620400
2016-07-261019.001029.00992.00998.005010050532000
2016-07-251039.001061.001018.001023.004300044455200
2016-07-221041.001044.001022.001030.009330096324100
2016-07-211060.001084.001029.001041.006260066047500
2016-07-201045.001064.001036.001046.003100032394000
2016-07-191038.001072.001034.001045.005840061464900
2016-07-151077.001084.001018.001020.005420056493200
2016-07-141070.001085.001056.001077.004130044226800
2016-07-131109.001109.001052.001062.005460058959000
2016-07-121063.001089.001052.001080.005980064287800
2016-07-111091.001095.001025.001028.00151300158729000
2016-07-081211.001228.001059.001082.00219300245460700
2016-07-071201.001266.001200.001264.005270065224600
2016-07-061251.001255.001197.001224.007680093554900
2016-07-051295.001310.001267.001298.006640085902900
2016-07-041288.001297.001274.001283.004860062492700
2016-07-011251.001298.001244.001263.005220066348500
2016-06-301298.001298.001254.001259.005370068146400
2016-06-291216.001258.001208.001243.0088700109627700
2016-06-281166.001193.001155.001177.002870033741600
2016-06-271151.001210.001123.001196.003030035757300
2016-06-241198.001212.001075.001122.0090900103281800
2016-06-231170.001191.001146.001173.006150071525100
2016-06-221199.001211.001168.001180.003260038606700
2016-06-211204.001224.001195.001202.001830022043300
2016-06-201179.001228.001179.001222.004850058618400
2016-06-171215.001238.001202.001206.004100050012800
2016-06-161255.001259.001212.001217.007690094468100
2016-06-151213.001280.001213.001247.00100700126548500
2016-06-141219.001263.001200.001243.0082400101558000
2016-06-131299.001299.001210.001222.005230064457600
2016-06-101331.001335.001301.001318.00118500156451600
2016-06-091274.001293.001259.001271.00101500129549200
2016-06-081218.001274.001218.001244.00146800182470500
2016-06-071200.001208.001166.001208.005630067137100
2016-06-061160.001201.001147.001200.005590065999900
2016-06-031163.001183.001141.001183.003550041723400
2016-06-021150.001173.001142.001160.008110094073700
2016-06-011159.001184.001153.001160.008020093774100
2016-05-311175.001177.001157.001170.003520041087900
2016-05-301159.001162.001137.001155.003370038780000
2016-05-271121.001151.001121.001140.006000068409700
2016-05-261110.001126.001090.001110.004760052685500
2016-05-251115.001149.001109.001117.00102500115354400
2016-05-241100.001102.001082.001091.004900053517900
2016-05-231112.001112.001073.001100.006990076278600
2016-05-201103.001120.001077.001082.00101400111330900
2016-05-191076.001108.001063.001091.007680083593400
2016-05-181140.001140.001060.001076.008850096376300
2016-05-171078.001148.001078.001127.00122500137161000
2016-05-161142.001158.001090.001099.00129200143339700
2016-05-131225.001230.001113.001160.00222200258485900
2016-05-121332.001332.001210.001225.00178800223144800
2016-05-111312.001351.001305.001334.003780050356700
2016-05-101305.001351.001305.001339.0079600106286400
2016-05-091374.001374.001302.001309.006040079894100
2016-05-061256.001319.001253.001319.006900089523100
2016-05-021270.001273.001241.001250.006780085014300
2016-04-281338.001392.001283.001296.0088400117709300
2016-04-271352.001390.001326.001351.00212400287322200
2016-04-261385.001385.001278.001382.00136700184064100
2016-04-251296.001396.001280.001365.00134600182390700
2016-04-221255.001296.001236.001266.006420081199800
2016-04-211305.001320.001264.001280.006700086055300
2016-04-201296.001328.001282.001305.0078400102498800
2016-04-191193.001255.001193.001245.005130063236100

   ※ 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