[3193 東証1部] 鳥貴族 日足 時系列データ

[3193 東証1部] 鳥貴族 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123515.003755.003480.003630.005685002063202000
2017-12-113175.003635.003175.003540.008677003042279000
2017-12-083250.003285.003195.003215.00270900876722000
2017-12-073205.003340.003185.003255.004891001590689500
2017-12-063065.003095.003045.003065.0091600281861000
2017-12-053085.003095.003035.003085.0079900245168500
2017-12-043110.003110.003040.003065.00111700342771500
2017-12-013155.003180.003120.003140.0084500266282000
2017-11-303060.003145.003005.003135.00165900512148000
2017-11-293080.003080.003015.003035.0050400153072500
2017-11-283080.003085.003010.003055.0091500279610500
2017-11-272987.003060.002987.003045.0092500280568100
2017-11-242931.002992.002928.002980.0083100246635600
2017-11-222995.002999.002930.002931.0084800250185700
2017-11-212926.002991.002905.002983.00147600436835100
2017-11-202934.002938.002895.002902.0064600187877300
2017-11-172920.002949.002903.002910.0050600147682100
2017-11-162879.002940.002875.002921.0061500179576100
2017-11-152921.002934.002850.002871.00146400423132200
2017-11-142930.002955.002919.002936.0060700178401300
2017-11-132950.002954.002907.002938.0072800213766900
2017-11-102943.002988.002940.002954.00159900473575800
2017-11-092929.002978.002890.002974.003745001097718300
2017-11-082942.002955.002877.002911.007273002115066000
2017-11-073105.003160.003055.003145.00150600469092000
2017-11-063100.003120.003040.003095.00160900496026500
2017-11-023080.003180.003055.003105.00217700678722000
2017-11-013090.003090.003025.003065.0059100180762500
2017-10-313050.003080.002996.003060.00137100417010000
2017-10-303005.003100.002988.003100.00171900523426700
2017-10-272971.002985.002942.002979.0070100207980300
2017-10-262996.003000.002949.002973.00120200357076400
2017-10-253060.003090.002998.002998.00167700505966600
2017-10-243055.003060.003000.003055.00176700536239000
2017-10-233020.003065.003000.003055.00153900466729500
2017-10-203035.003045.003000.003005.0076600231271000
2017-10-193010.003050.003005.003035.00106300321600000
2017-10-183010.003045.003005.003005.0065500197883500
2017-10-173040.003055.002975.003000.00186500560602500
2017-10-163120.003125.003045.003050.00135400415932500
2017-10-133050.003130.003050.003125.00104300323784000
2017-10-123050.003115.003040.003060.00124000382093500
2017-10-113050.003070.002997.003025.00166200503018500
2017-10-103055.003135.003055.003060.00110100339942500
2017-10-063170.003170.003065.003095.00199000617657000
2017-10-053100.003170.003090.003145.00139300436449500
2017-10-043160.003160.003095.003100.00107400335214500
2017-10-033180.003190.003135.003175.00105200332526500
2017-10-023200.003205.003160.003180.0088300281086000
2017-09-293285.003285.003150.003185.00266700852009000
2017-09-283210.003295.003185.003295.00109400355528500
2017-09-273210.003355.003170.003215.00294000955467000
2017-09-263125.003180.003120.003175.00139500438611500
2017-09-253200.003260.003120.003155.00221800703002500
2017-09-223155.003205.003115.003195.00283000896985000
2017-09-213250.003330.003150.003160.003723001197919000
2017-09-203295.003310.003200.003250.00158600514427000
2017-09-193290.003355.003225.003270.003409001117361500
2017-09-153045.003245.003040.003235.009210002927285500
2017-09-143000.003180.002951.003075.0017225005330765600
2017-09-132683.002717.002650.002677.00135300362800200
2017-09-122724.002741.002669.002682.00108800293148400
2017-09-112683.002732.002676.002680.00139500376710700
2017-09-082720.002723.002682.002683.00107000288855300
2017-09-072834.002841.002668.002684.003795001037356400
2017-09-062770.002857.002770.002834.00120700340395700
2017-09-052855.002888.002805.002828.00132900378162500
2017-09-042870.002878.002791.002878.00127600362835500
2017-09-012845.002885.002839.002857.00162500465766200
2017-08-312782.002845.002770.002835.00216200609428600
2017-08-302843.002846.002747.002754.00223700621479800
2017-08-292787.002865.002781.002846.00342800972285300
2017-08-282709.002868.002698.002815.009190002565556200
2017-08-252573.002619.002573.002602.0072000187492500
2017-08-242533.002594.002526.002582.0075400193612300
2017-08-232531.002539.002517.002521.002660067150100
2017-08-222563.002563.002522.002524.0048800123791800
2017-08-212540.002580.002540.002563.0068400175342600
2017-08-182590.002590.002533.002542.00110000280625300
2017-08-172630.002635.002590.002590.0045700119119200
2017-08-162617.002645.002610.002629.0083800220490600
2017-08-152583.002635.002571.002624.00163200426763900
2017-08-142565.002575.002540.002562.0047000120373900
2017-08-102618.002626.002568.002573.0094600245527400
2017-08-092561.002617.002558.002609.00338400878807600
2017-08-082523.002557.002522.002528.0068000172748200
2017-08-072543.002545.002512.002521.0059400149999200
2017-08-042545.002563.002538.002551.0051000130189200
2017-08-032518.002555.002494.002553.0087000219749500
2017-08-022567.002569.002520.002520.0082100208077700
2017-08-012576.002580.002543.002566.0083700214121500
2017-07-312591.002604.002570.002580.0075600195493700
2017-07-282571.002589.002564.002589.0075800195642300
2017-07-272580.002593.002570.002572.00156300403059500
2017-07-262648.002648.002599.002607.00186700488280500
2017-07-252606.002647.002597.002618.00169500443681000
2017-07-242610.002626.002599.002625.00119100310841100
2017-07-212630.002639.002616.002620.0091100239199100
2017-07-202654.002657.002622.002626.00112000295276400
2017-07-192650.002665.002645.002651.00104400277092900
2017-07-182610.002662.002609.002642.00147200388428300
2017-07-142606.002619.002595.002607.0092400240836600
2017-07-132582.002613.002582.002591.0086000223370100
2017-07-122555.002583.002546.002580.0064600166121600
2017-07-112552.002569.002544.002550.0073300187286500
2017-07-102570.002573.002543.002549.00107300274221500
2017-07-072600.002602.002529.002550.00280100717510000
2017-07-062643.002679.002607.002632.00166600438673400
2017-07-052631.002643.002612.002638.00108500285278700
2017-07-042679.002680.002636.002636.00123900328859200
2017-07-032645.002673.002632.002661.00209000553753300
2017-06-302620.002661.002580.002639.00252800663400700
2017-06-292600.002639.002584.002620.00204700534542900
2017-06-282570.002595.002544.002585.00159300409467400
2017-06-272562.002562.002528.002551.0088500224863000
2017-06-262565.002577.002538.002546.00104700266943200
2017-06-232588.002592.002532.002563.00157800403148000
2017-06-222495.002575.002493.002575.004215001068682700
2017-06-212474.002493.002456.002474.00146500362165700
2017-06-202460.002497.002456.002465.00186500460834700
2017-06-192425.002458.002421.002457.00165400403621400
2017-06-162452.002467.002413.002420.00221100536541300
2017-06-152477.002486.002442.002462.00204500502398100
2017-06-142524.002538.002465.002473.00313100780799900
2017-06-132535.002560.002500.002524.00351700887355700
2017-06-122432.002617.002389.002541.0015811003937056600
2017-06-092850.002870.002770.002782.00265900744500100
2017-06-082929.002955.002838.002845.00239100694988600
2017-06-072834.002933.002829.002905.00326100941872400
2017-06-062786.002812.002766.002810.00110500308909500
2017-06-052744.002788.002744.002783.0087100241282000
2017-06-022795.002798.002733.002733.0091000250765700
2017-06-012711.002786.002710.002770.0082100226770400
2017-05-312775.002796.002724.002735.00103800286031400
2017-05-302790.002840.002771.002787.00149300417847900
2017-05-292681.002792.002666.002785.00198600547045200
2017-05-262683.002693.002651.002688.0079900213797700
2017-05-252710.002735.002684.002693.00100100271119700
2017-05-242629.002745.002621.002704.00348500937469200
2017-05-232570.002629.002560.002607.00189700493224000
2017-05-222527.002565.002520.002560.0067000171132100
2017-05-192558.002558.002527.002532.0054500138248600
2017-05-182501.002543.002474.002535.00110100276800200
2017-05-172555.002588.002541.002557.0087900225496900
2017-05-162551.002590.002547.002555.0089200228791500
2017-05-152576.002583.002559.002569.0071300183309500
2017-05-122560.002586.002547.002576.00123300316728500
2017-05-112555.002562.002515.002560.00105900269415100
2017-05-102546.002567.002527.002550.00128800328084000
2017-05-092510.002556.002510.002531.00186200472590200
2017-05-082480.002491.002461.002478.0095700237066300
2017-05-022464.002470.002430.002440.0097500238599600
2017-05-012499.002499.002450.002459.0088300217886300
2017-04-282491.002514.002465.002476.00100600249493400
2017-04-272532.002576.002505.002505.00263200664820400
2017-04-262590.002615.002557.002563.00123100317600300
2017-04-252564.002578.002536.002562.0096100246379800
2017-04-242585.002632.002561.002564.00210300546621800
2017-04-212539.002590.002520.002581.00231300593648600
2017-04-202515.002542.002506.002516.00152100384053600
2017-04-192490.002517.002485.002492.00142100355560300
2017-04-182469.002483.002441.002471.0099300245059800
2017-04-172387.002473.002384.002445.00105600258512500
2017-04-142410.002448.002402.002416.0089200216554100
2017-04-132380.002432.002362.002420.00128300308118100
2017-04-122454.002462.002393.002400.00173000420511200
2017-04-112493.002529.002481.002482.00187300468539100
2017-04-102480.002499.002451.002479.00174400431500400
2017-04-072436.002494.002401.002451.00347900854785100
2017-04-062405.002445.002390.002407.00165500399610800
2017-04-052393.002417.002363.002406.00114500273905400
2017-04-042415.002420.002370.002386.00140400336578200
2017-04-032434.002434.002387.002405.0098200236606400
2017-03-312373.002420.002371.002414.00197800475177400
2017-03-302386.002386.002351.002369.00113000267145000
2017-03-292357.002395.002343.002392.00167200395961500
2017-03-282317.002357.002310.002353.00172100402088900
2017-03-272326.002326.002299.002314.0067100154869900
2017-03-242301.002325.002297.002324.0080200185874700
2017-03-232320.002320.002288.002293.0096300221289900
2017-03-222300.002327.002295.002319.00141900328748400
2017-03-212312.002329.002297.002311.0086300199587600
2017-03-172280.002312.002275.002306.00141000323181400
2017-03-162290.002303.002281.002293.0085200194980700
2017-03-152311.002325.002288.002295.00162900374775200
2017-03-142313.002330.002280.002321.004577001054877100
2017-03-132349.002355.002282.002327.005993001393131600
2017-03-102477.002479.002422.002435.00150700368833900
2017-03-092420.002465.002410.002465.00249700610904600
2017-03-082369.002416.002346.002415.00161000383650800
2017-03-072408.002409.002377.002379.00139600333222600
2017-03-062435.002443.002399.002424.0083800202564300
2017-03-032400.002430.002389.002430.00124600301120400
2017-03-022420.002420.002385.002411.0086100206538700
2017-03-012406.002425.002388.002407.0057700138774100
2017-02-282414.002425.002396.002418.0085700206832800
2017-02-272411.002433.002400.002409.00108600262567300
2017-02-242383.002415.002381.002390.0057500138120300
2017-02-232378.002398.002373.002390.0056000133470000
2017-02-222430.002430.002392.002400.0061500147855700
2017-02-212432.002434.002402.002418.0093800227025100
2017-02-202353.002431.002351.002427.00213800514516500
2017-02-172368.002368.002340.002353.0070700166234500
2017-02-162370.002370.002347.002360.0062500147506300
2017-02-152350.002367.002308.002360.00168200393914800
2017-02-142372.002372.002330.002338.0080400188559700
2017-02-132365.002390.002355.002366.0091600217103000
2017-02-102370.002372.002339.002359.00125100294373000
2017-02-092322.002360.002319.002354.00178300418226800
2017-02-082273.002312.002233.002308.00190600434196100
2017-02-072328.002328.002280.002283.00166500381394700
2017-02-062373.002373.002312.002334.00137600321390100
2017-02-032310.002359.002305.002348.00198500464456600
2017-02-022313.002315.002287.002295.0093800215693600
2017-02-012310.002320.002282.002313.00134200308954700
2017-01-312312.002329.002290.002327.00205300474769300
2017-01-302337.002337.002301.002312.00173900402135500
2017-01-272345.002349.002326.002337.00276700646960300
2017-01-262361.002382.002346.002351.005313001252936600
2017-01-252373.002374.002341.002363.00186300439732800
2017-01-242359.002396.002351.002363.00141400334683600
2017-01-232401.002405.002359.002373.00200500476358900
2017-01-202430.002430.002396.002414.00142300342747500
2017-01-192475.002493.002418.002430.00200800489136700
2017-01-182455.002485.002424.002455.00206700505236700
2017-01-172516.002530.002434.002496.00350900872631300
2017-01-162601.002611.002526.002537.00194100496981300
2017-01-132611.002611.002573.002589.00135700351485000
2017-01-122656.002656.002605.002617.00104500274354000
2017-01-112626.002662.002606.002655.00176600465841200
2017-01-102629.002670.002610.002622.00188000495171000
2017-01-062516.002630.002509.002611.00336000866958900
2017-01-052520.002529.002498.002516.0094600237473400
2017-01-042539.002553.002492.002517.00166000418942800
2016-12-302426.002515.002412.002502.00199600494659100
2016-12-292501.002501.002431.002455.00209600514883200
2016-12-282550.002563.002492.002498.00196800495928700
2016-12-272500.002535.002487.002528.00225100565687200
2016-12-262445.002496.002427.002485.00168800417110900
2016-12-222441.002442.002411.002425.00114200276655800
2016-12-212492.002528.002429.002442.00270100670385000
2016-12-202388.002448.002375.002448.00148200358286200
2016-12-192360.002400.002354.002377.00120500286367300
2016-12-162377.002420.002337.002349.00227600542912000
2016-12-152407.002427.002313.002345.00221600523441400
2016-12-142325.002449.002323.002396.004234001019501300
2016-12-132290.002315.002269.002313.00113900261277400
2016-12-122363.002367.002264.002298.00269400615746100
2016-12-092296.002387.002283.002356.00214800502947000
2016-12-082300.002301.002256.002295.00129900295957000

   ※ 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