[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 
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
2016-04-181229.001229.001161.001165.004870057835300
2016-04-151230.001260.001225.001237.005290065818800
2016-04-141263.001296.001252.001259.004270053869900
2016-04-131308.001329.001264.001268.0079700103395200
2016-04-121240.001326.001239.001310.00102900133580700
2016-04-111204.001248.001178.001242.00109800132942700
2016-04-081157.001271.001127.001197.00195900237622100
2016-04-071092.001140.001087.001127.005340059399700
2016-04-061103.001108.001067.001091.004460048756700
2016-04-051203.001203.001124.001127.003290037924700
2016-04-041190.001239.001166.001194.005610067727800
2016-04-011307.001308.001242.001250.006520082760900
2016-03-311280.001338.001264.001301.00119800156510000
2016-03-301242.001275.001232.001252.004360054765000
2016-03-291180.001246.001172.001238.004700057141800
2016-03-281220.001226.001186.001195.003810045896100
2016-03-251217.001218.001171.001191.004290050918300
2016-03-241227.001236.001185.001231.003820046465300
2016-03-231190.001232.001190.001210.005160062651400
2016-03-221244.001244.001184.001190.003490042167400
2016-03-181222.001223.001180.001208.004400052684700
2016-03-171208.001260.001191.001231.00106400131769800
2016-03-161194.001210.001180.001193.002910034918400
2016-03-151191.001219.001189.001194.006290075649300
2016-03-141163.001199.001151.001191.004350051347100
2016-03-111152.001153.001111.001133.007670086767600
2016-03-101200.001214.001127.001156.0095000112477800
2016-03-091190.001217.001186.001200.00141600170404800
2016-03-081140.001194.001119.001172.00108900125641600
2016-03-071107.001116.001088.001092.004930054248200
2016-03-041122.001122.001104.001112.004540050556800
2016-03-031131.001154.001110.001124.0096300108296200
2016-03-021135.001187.001135.001161.004390050997500
2016-03-011146.001180.001100.001131.00104300117694000
2016-02-291184.001201.001156.001181.006180073095300
2016-02-261166.001221.001136.001214.00170900204269900
2016-02-251067.001170.001066.001166.008360093960200
2016-02-241017.001084.001013.001067.005440057512000
2016-02-231015.001020.001002.001017.002270023007200
2016-02-22962.001015.00962.001011.006930069164300
2016-02-19961.00972.00954.00962.002870027616800
2016-02-18980.00992.00954.00961.00124900121130800
2016-02-17988.001011.00977.00979.006920068236400
2016-02-16986.001036.00974.001018.00107800108459300
2016-02-15950.001014.00902.001000.009400091277300
2016-02-12896.00942.00873.00890.00175400157470600
2016-02-101005.001016.00934.00986.00121300118604200
2016-02-091032.001032.00985.001004.00111100111604200
2016-02-08967.001074.00959.001065.00417600418466500
2016-02-051200.001247.001185.001222.00154500187705900
2016-02-041230.001279.001230.001245.005950074491200
2016-02-031253.001274.001222.001260.007020087690600
2016-02-021271.001307.001271.001280.006710086175400
2016-02-011275.001296.001253.001271.0091100115437700
2016-01-291310.001330.001245.001263.00255000328370800
2016-01-281275.001345.001250.001283.00359800464454600
2016-01-271220.001249.001215.001225.00126900156229600
2016-01-261156.001224.001149.001177.006660079175500
2016-01-251175.001210.001161.001174.00118900140274200
2016-01-221100.001178.001100.001161.00162100183368600
2016-01-211099.001155.001050.001055.00111900123064400
2016-01-201207.001207.001080.001108.00126000143775000
2016-01-191211.001235.001184.001206.00102500123428800
2016-01-181200.001242.001199.001222.00137900167935200
2016-01-151315.001340.001263.001290.00167900218051300
2016-01-141217.001311.001205.001299.00210300268386900
2016-01-131260.001294.001245.001247.00111700142117700
2016-01-121335.001352.001215.001220.00272300347437700
2016-01-081348.001390.001305.001335.00185800249617300
2016-01-071347.001407.001345.001377.00200300276228500
2016-01-061408.001435.001311.001347.00264600360710100
2016-01-051300.001410.001298.001407.00344300469557600
2016-01-041256.001309.001250.001296.00131900169187500
2015-12-301250.001252.001207.001250.005030062251700
2015-12-291239.001265.001223.001246.005300065853900
2015-12-281190.001225.001187.001213.005290063737400
2015-12-251163.001216.001160.001190.00129800154332900
2015-12-241225.001248.001178.001190.00125000150849900
2015-12-221256.001260.001230.001233.0085000105428500
2015-12-211231.001274.001230.001256.0097200121299200
2015-12-181266.001320.001235.001240.00150800191244200
2015-12-171330.001339.001269.001273.00233000304363700
2015-12-161230.001275.001215.001272.00306300379648300
2015-12-151193.001236.001187.001201.00143800173140400
2015-12-141200.001219.001182.001195.0089500106864500
2015-12-111240.001273.001230.001243.006460080530000
2015-12-101230.001302.001230.001240.00104400130769600
2015-12-091305.001307.001222.001263.00170400215999300
2015-12-081349.001395.001290.001319.00285200381497700
2015-12-071290.001345.001256.001290.00201300261238200
2015-12-041304.001327.001262.001306.00151500197569000
2015-12-031439.001439.001315.001328.00247900337405900
2015-12-021452.001490.001402.001415.007425001069396700
2015-12-011292.001362.001285.001362.00324900431286700
2015-11-301196.001291.001186.001274.00351400437975200
2015-11-271178.001194.001152.001182.00125400147197000
2015-11-261177.001199.001152.001178.00116100136286900

   ※ 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