[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 
2017-02-232378.002398.002373.002390.0056000133470000
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
2016-12-072350.002354.002298.002312.00203300470424700
2016-12-062377.002394.002353.002362.0082200195001100
2016-12-052365.002409.002342.002353.00105600249218900
2016-12-022437.002440.002367.002389.00163300390570600
2016-12-012504.002504.002432.002455.00156600384678000
2016-11-302516.002533.002486.002497.0075900189989300
2016-11-292544.002549.002505.002516.00128900324666000
2016-11-282490.002582.002490.002582.00145700372693200
2016-11-252528.002528.002471.002497.0092600231105400
2016-11-242528.002540.002511.002528.0059200149464200
2016-11-222512.002548.002482.002534.0094700238279900
2016-11-212535.002557.002510.002532.0067900172322600
2016-11-182591.002591.002532.002549.0058600149549200
2016-11-172535.002591.002527.002551.0076500195210300
2016-11-162550.002568.002513.002553.00107000272868200
2016-11-152544.002565.002464.002555.00120100302776100
2016-11-142570.002598.002540.002553.0075600193394200
2016-11-112660.002665.002532.002549.00210000541035900
2016-11-102700.002700.002620.002664.00128400342560300
2016-11-092700.002715.002534.002601.00276900724868400
2016-11-082662.002769.002651.002659.00303400822506600
2016-11-072585.002665.002585.002612.00114700301289800
2016-11-042548.002600.002498.002585.00222900568884800
2016-11-022675.002675.002580.002606.00221600578793700
2016-11-012730.002732.002662.002697.00132400355967600
2016-10-312768.002790.002735.002738.0093900258643000
2016-10-282798.002829.002748.002771.00110900307516100
2016-10-272850.002875.002780.002792.00151500427215800
2016-10-262781.002879.002770.002858.00227700645237700
2016-10-252750.002778.002731.002761.00102400282641300
2016-10-242710.002769.002651.002747.00272800738993400
2016-10-212857.002870.002730.002747.00324300903407600
2016-10-202841.002886.002812.002876.00232700666156600
2016-10-192853.002858.002785.002812.00160100452005000
2016-10-182800.002850.002784.002850.00182200515606500
2016-10-172785.002860.002766.002806.00347700978567700
2016-10-142660.002788.002658.002785.00324000887444400
2016-10-132683.002734.002640.002650.00279500752341200
2016-10-122618.002689.002595.002671.00211900562475800
2016-10-112689.002714.002571.002594.00329700870390300
2016-10-072570.002660.002568.002645.00344000906267000
2016-10-062556.002585.002533.002573.00165300423136200
2016-10-052510.002576.002510.002537.00209900534280600
2016-10-042481.002526.002454.002493.00224000557410100
2016-10-032552.002613.002428.002496.004315001084874100
2016-09-302550.002605.002520.002582.00254400655164500
2016-09-292493.002580.002476.002563.00294200746466400
2016-09-282479.002519.002445.002494.00268600667854700
2016-09-272400.002477.002386.002464.00257700629396100
2016-09-262310.002438.002310.002407.00413800991917900
2016-09-232265.002325.002237.002309.00422600970947000
2016-09-212219.002235.002154.002179.00154700338317400
2016-09-202240.002288.002216.002219.00157500354549200
2016-09-162200.002240.002200.002234.0090400201122000
2016-09-152174.002230.002138.002229.00166100362471200
2016-09-142238.002247.002188.002200.00176000390626600
2016-09-132140.002248.002138.002241.00413800912806800
2016-09-122134.002210.002134.002141.005597001209489800
2016-09-092015.002059.002009.002049.00130600265799700
2016-09-081961.002023.001956.002015.00104400208813900
2016-09-071990.002011.001959.002008.00146700292114400
2016-09-061875.001974.001871.001971.00175200339078200
2016-09-051873.001880.001851.001868.0055100102595500
2016-09-021853.001876.001840.001873.00123800230354400
2016-09-011920.001955.001813.001827.00419100786433900
2016-08-311833.001835.001764.001776.00101700181978400
2016-08-301865.001872.001841.001841.0054200100430300
2016-08-291900.001909.001870.001870.002150040424500
2016-08-261885.001901.001863.001893.003480065610800
2016-08-251912.001912.001883.001885.001290024446700
2016-08-241863.001920.001862.001912.004410083825000
2016-08-231870.001895.001866.001874.002510047209200
2016-08-221858.001928.001857.001872.002920055051500
2016-08-191914.001921.001866.001877.0056000105802700
2016-08-181905.001910.001883.001900.004660088552400
2016-08-171893.001924.001891.001910.004350082971700
2016-08-161900.001935.001863.001899.00384200729978600
2016-08-151899.001963.001895.001950.0071600138765600
2016-08-121895.001897.001870.001894.004530085410400
2016-08-101866.001898.001865.001870.003290061810000
2016-08-091850.001888.001840.001878.002770051767300
2016-08-081885.001894.001850.001855.003560066328700
2016-08-051901.001929.001856.001866.0078200147452300
2016-08-041946.001946.001902.001916.004110078759100
2016-08-031940.001970.001917.001952.0070800136948700
2016-08-021952.001999.001937.001975.004880095949400
2016-08-011941.001979.001933.001976.0061200119891200
2016-07-291940.001940.001888.001925.00101900194362500
2016-07-281999.001999.001948.001958.0070300137936800
2016-07-271992.002010.001966.001975.00181200359721700
2016-07-262010.002016.001995.001995.00319800640798600
2016-07-252020.002035.002015.002017.0095900193868600
2016-07-222035.002040.002016.002025.0088500179167500
2016-07-212059.002060.002035.002043.0054100110794800
2016-07-202050.002074.002044.002059.004240087311900
2016-07-192028.002059.002028.002045.003740076404700
2016-07-152048.002061.002020.002026.0056300114526800
2016-07-142065.002091.002052.002062.0056700117181700
2016-07-132085.002100.002061.002090.0060300125782700
2016-07-122141.002143.002081.002088.00103300217039200
2016-07-112110.002143.002106.002130.0099100211014700
2016-07-082075.002095.002064.002083.0058600121706100
2016-07-072105.002136.002063.002066.00125800264888500
2016-07-062067.002109.002030.002105.00272700568539500
2016-07-052030.002030.002000.002006.003540071101600
2016-07-042000.002017.002000.002016.003520070763600
2016-07-012000.002008.001994.001998.004160083221000
2016-06-302003.002005.001986.001988.0053000105750800
2016-06-292020.002034.001982.002004.0070900142112300
2016-06-281931.002026.001931.002019.0092400183650700
2016-06-271883.001980.001881.001946.0070600137284900
2016-06-242020.002034.001810.001904.00155300298609800
2016-06-231990.002020.001990.002000.004630092456000
2016-06-222007.002011.001983.001987.0063800127152600
2016-06-212008.002046.002000.002007.0080700162178500
2016-06-202000.002049.002000.002036.0062000126140100
2016-06-171983.002002.001980.001992.003390067553300
2016-06-161985.002008.001972.001982.0062000123440100
2016-06-151982.002005.001970.001984.0061700122398500
2016-06-142000.002000.001973.001986.00118400235319800
2016-06-132046.002046.002007.002013.00129000261095600
2016-06-102072.002074.002055.002060.0069600143492700
2016-06-092095.002095.002070.002079.0056800117948800
2016-06-082075.002087.002060.002082.00116300241237000
2016-06-072178.002187.002071.002076.005003001054378900
2016-06-062220.002265.002181.002233.00242500538287200
2016-06-032155.002245.002136.002235.00101500223460200
2016-06-022210.002210.002156.002167.0077800169359100
2016-06-012230.002244.002210.002223.0082500183747300
2016-05-312290.002307.002211.002245.00307600693822100
2016-05-302220.002298.002219.002298.00381000858227200
2016-05-272156.002227.002156.002213.00245400541126200
2016-05-262148.002163.002132.002159.0060600130431900
2016-05-252147.002166.002120.002126.0071200152339900
2016-05-242157.002168.002110.002143.0055800119578300
2016-05-232147.002168.002128.002152.00101900218689500
2016-05-202083.002128.002060.002125.00114100239545400
2016-05-192060.002088.002046.002066.0061900127706800
2016-05-182090.002105.002046.002060.0072600149552000
2016-05-172063.002101.002061.002080.003820079443500
2016-05-162142.002160.002072.002078.0076500161315200
2016-05-132170.002170.002126.002138.004430095081200
2016-05-122113.002171.002113.002170.0073800158160600
2016-05-112137.002140.002120.002122.0051000108453000
2016-05-102149.002172.002110.002118.0065300138736900
2016-05-092184.002195.002118.002149.00220000471191600
2016-05-062056.002182.002046.002180.00158100337587200
2016-05-022030.002040.002018.002040.0075900153941000
2016-04-282050.002052.002023.002033.0054100110146000
2016-04-272042.002047.002032.002032.003260066404300
2016-04-262038.002052.002031.002042.004450090724400
2016-04-252040.002055.002032.002055.003470070864100
2016-04-222045.002050.002011.002025.0066800135805600
2016-04-212040.002056.002038.002047.0062600127973200
2016-04-202030.002060.002030.002030.0065500133671500
2016-04-192050.002059.002036.002051.0053300109165800
2016-04-182020.002041.002005.002008.0067800136809300
2016-04-152046.002053.002039.002050.0062400127640200
2016-04-142041.002056.002041.002042.0088900181995800
2016-04-132068.002070.002040.002041.00112400230629200
2016-04-122025.002060.002025.002050.0073200149549900
2016-04-112028.002040.002017.002017.0079100160044200
2016-04-082088.002089.002047.002052.00139100286368900
2016-04-072107.002168.002107.002122.0095600204471300
2016-04-062050.002142.002042.002088.0076800160346500
2016-04-052150.002165.002086.002086.0059200125318800
2016-04-042205.002233.002150.002155.00107100234954700
2016-04-012245.002250.002175.002205.00341900760891000
2016-03-312280.002280.002260.002260.0057100129480600
2016-03-302314.002315.002261.002262.0072200165262900
2016-03-292262.002319.002262.002314.0068000156458100
2016-03-282260.002308.002258.002270.00100300227362900
2016-03-252271.002290.002255.002261.0067600153215900
2016-03-242324.002324.002270.002276.00118000271337700
2016-03-232266.002339.002266.002331.00235700543035600
2016-03-222245.002308.002208.002270.00202300453880500
2016-03-182279.002279.002243.002252.00146900332425600
2016-03-172320.002325.002252.002267.00128800295246000
2016-03-162230.002297.002224.002289.00135300306586900
2016-03-152255.002264.002244.002246.00100300225695000
2016-03-142274.002298.002262.002264.00181000411519800
2016-03-112397.002397.002346.002353.003420080669600
2016-03-102378.002447.002378.002400.004040097500700
2016-03-092350.002357.002324.002349.003760087917000
2016-03-082400.002425.002324.002398.0062300147983300
2016-03-072410.002529.002402.002405.00130900320349900
2016-03-042605.002630.002450.002552.00101100258550600
2016-03-032600.002620.002589.002589.0053500139135600
2016-03-022600.002640.002575.002618.0086000224138000
2016-03-012578.002600.002542.002600.0074000191112200
2016-02-292561.002599.002557.002580.0061700159031300
2016-02-262560.002585.002500.002511.0047000119625200
2016-02-252520.002544.002505.002544.0059000149221500
2016-02-242400.002512.002374.002490.0043300107031400
2016-02-232478.002531.002372.002402.0071300175264600
2016-02-222452.002519.002435.002478.0067900168759100
2016-02-192437.002478.002428.002454.0078500192860900
2016-02-182350.002460.002350.002408.0086900210503500

   ※ 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