[3199 東証1部] 綿半ホールディングス 日足 時系列データ

[3199 東証1部] 綿半ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182391.002396.002341.002343.001060025061400
2017-08-172419.002419.002402.002410.00480011566300
2017-08-162413.002434.002395.002410.00900021679300
2017-08-152432.002448.002400.002429.001070025994200
2017-08-142404.002442.002404.002432.00980023770400
2017-08-102437.002441.002404.002440.001640039881100
2017-08-092428.002428.002380.002393.00960023012700
2017-08-082434.002435.002417.002432.00830020132300
2017-08-072450.002462.002427.002440.00780019058600
2017-08-042400.002429.002392.002429.00550013284900
2017-08-032393.002400.002381.002400.00580013866500
2017-08-022366.002409.002366.002396.00870020778600
2017-08-012360.002398.002335.002359.001760041466200
2017-07-312300.002421.002262.002326.0054200125753300
2017-07-282513.002513.002435.002457.001730042543000
2017-07-272502.002538.002476.002482.001440035987300
2017-07-262610.002615.002466.002502.0049300125902600
2017-07-252510.002585.002496.002580.0043900111955200
2017-07-242465.002515.002465.002506.001200030022800
2017-07-212451.002493.002451.002471.001450035818200
2017-07-202455.002510.002451.002482.001650040960800
2017-07-192413.002441.002413.002436.00930022554700
2017-07-182439.002439.002403.002413.001020024628400
2017-07-142440.002453.002430.002439.00530012941600
2017-07-132485.002492.002435.002443.00980024077000
2017-07-122450.002511.002450.002492.002580064239700
2017-07-112415.002481.002415.002474.001010024765400
2017-07-102393.002424.002371.002411.00920022132300
2017-07-072431.002440.002382.002387.002090050323600
2017-07-062484.002484.002438.002452.001660040653500
2017-07-052495.002499.002440.002478.002600064211500
2017-07-042401.002529.002401.002491.0055100135948600
2017-07-032340.002396.002327.002390.0044700106000200
2017-06-302290.002320.002280.002318.001140026223800
2017-06-292293.002309.002285.002303.00720016545800
2017-06-282303.002310.002275.002275.001330030439400
2017-06-272290.002325.002290.002316.001700039313900
2017-06-262297.002307.002282.002285.002110048371500
2017-06-232311.002314.002278.002309.001660038234400
2017-06-222261.002335.002261.002310.003690084596200
2017-06-212331.002331.002251.002251.003320075550300
2017-06-202240.002350.002240.002331.0053900124416400
2017-06-192242.002264.002200.002236.0046500103723300
2017-06-162316.002321.002220.002243.004110093020500
2017-06-152265.002378.002265.002306.0052700121900400
2017-06-142210.002318.002205.002267.0073000165454500
2017-06-132124.002219.002124.002200.0051800113022100
2017-06-122107.002172.002099.002120.004090087540200
2017-06-092050.002107.002050.002088.002300047719200
2017-06-082038.002059.002038.002048.001590032558500
2017-06-071998.002043.001989.002038.002840057391900
2017-06-062000.002007.001930.001998.001710034055000
2017-06-051955.002015.001930.002007.002080041345300
2017-06-021915.001959.001915.001955.001240024076400
2017-06-011928.001939.001916.001939.00780015046700
2017-05-311919.001923.001905.001905.00590011275800
2017-05-301918.001933.001910.001916.0040007670600
2017-05-291910.001924.001910.001917.0037007098000
2017-05-261950.001950.001905.001910.002140041228600
2017-05-251915.001961.001915.001941.002490048334600
2017-05-241903.001919.001898.001915.002050039098100
2017-05-231900.001909.001885.001891.001680031848100
2017-05-221904.001911.001892.001893.001460027710000
2017-05-191890.001899.001867.001893.00850016028100
2017-05-181858.001882.001852.001876.001020019130100
2017-05-171866.001903.001857.001895.00890016811400
2017-05-161902.001902.001807.001894.002500046652300
2017-05-151871.001920.001831.001894.002220041961900
2017-05-121852.001870.001838.001868.001330024707500
2017-05-111860.001860.001844.001856.00990018346400
2017-05-101855.001858.001851.001852.00950017604500
2017-05-091860.001866.001844.001857.001200022297100
2017-05-081841.001864.001841.001862.001930035840000
2017-05-021800.001832.001800.001819.002080037908000
2017-05-011807.001810.001798.001807.001570028325300
2017-04-281776.001795.001774.001780.001380024602900
2017-04-271800.001815.001796.001803.002350042440800
2017-04-261810.001810.001793.001803.001110020037100
2017-04-251780.001800.001780.001796.001110019904500
2017-04-241793.001818.001786.001793.001900034133000
2017-04-211763.001792.001749.001774.002210039094600
2017-04-201750.001773.001744.001756.001190020905700
2017-04-191713.001768.001713.001750.001500026239600
2017-04-181719.001744.001719.001730.00790013687400
2017-04-171670.001721.001670.001718.001010017143500
2017-04-141690.001699.001671.001683.00860014468400
2017-04-131694.001700.001685.001686.001190020143900
2017-04-121720.001726.001712.001720.001740029932900
2017-04-111731.001745.001722.001727.00800013879200
2017-04-101718.001739.001718.001722.00740012797500
2017-04-071714.001734.001712.001715.001160019964300
2017-04-061729.001729.001702.001703.001420024319200
2017-04-051743.001754.001740.001740.00640011189900
2017-04-041775.001775.001745.001753.001290022750900
2017-04-031764.001778.001744.001778.002500044132900
2017-03-311701.001765.001701.001729.002600045318800
2017-03-301730.001730.001693.001695.0058009875000
2017-03-291727.001746.001725.001733.00840014544500
2017-03-281721.001765.001695.001765.001760030478900
2017-03-271727.001727.001702.001704.001210020767700
2017-03-241690.001725.001690.001721.0052008908800
2017-03-231703.001703.001678.001689.00600010141600
2017-03-221738.001738.001703.001703.001150019665300
2017-03-211750.001752.001733.001741.0054009405600
2017-03-171732.001763.001732.001750.002510043877400
2017-03-161732.001744.001724.001732.00710012287000
2017-03-151749.001749.001730.001749.00840014640000
2017-03-141723.001749.001718.001749.001840031973100
2017-03-131686.001716.001686.001711.001240021155300
2017-03-101690.001700.001689.001695.002600044068700
2017-03-091680.001687.001674.001686.00720012107500
2017-03-081672.001675.001661.001665.0056009345800
2017-03-071667.001683.001667.001677.0055009213500
2017-03-061686.001687.001671.001675.00740012431500
2017-03-031682.001692.001680.001692.001350022719000
2017-03-021695.001695.001681.001686.0045007598500
2017-03-011700.001700.001680.001695.001520025695900
2017-02-281665.001692.001664.001688.002080034974200
2017-02-271665.001665.001650.001655.001220020249800
2017-02-241650.001665.001646.001658.001300021565200
2017-02-231640.001659.001640.001655.001620026713900
2017-02-221620.001636.001610.001630.00830013480200
2017-02-211614.001626.001613.001626.0043006971000
2017-02-201607.001621.001602.001621.0048007748300
2017-02-171600.001606.001599.001603.0036005770500
2017-02-161603.001613.001588.001604.001180018887800
2017-02-151616.001621.001600.001602.00680010936700
2017-02-141615.001619.001607.001614.00820013228100
2017-02-131611.001623.001605.001623.00840013562200
2017-02-101610.001615.001604.001614.0060009667700
2017-02-091600.001608.001599.001600.0061009770800
2017-02-081595.001603.001595.001601.00890014237000
2017-02-071600.001602.001585.001588.001550024676000
2017-02-061600.001604.001598.001604.00670010726500
2017-02-031601.001605.001592.001594.00750011981900
2017-02-021621.001621.001600.001602.00710011414100
2017-02-011625.001639.001600.001621.001980032028900
2017-01-311615.001630.001604.001625.001500024257100
2017-01-301606.001624.001591.001600.001270020405900
2017-01-271628.001628.001613.001617.00840013607200
2017-01-261636.001636.001612.001628.001450023602200
2017-01-251586.001606.001586.001604.00830013248100
2017-01-241584.001602.001584.001584.00910014464400
2017-01-231600.001608.001590.001590.00760012139500
2017-01-201607.001620.001605.001605.001000016097200
2017-01-191602.001618.001602.001612.00740011919300
2017-01-181602.001603.001580.001602.001900030281600
2017-01-171640.001640.001611.001611.001460023652100
2017-01-161650.001663.001619.001632.001620026604200
2017-01-131650.001670.001650.001658.001070017754200
2017-01-121684.001684.001650.001660.001800029931700
2017-01-111689.001689.001676.001682.00880014805600
2017-01-101665.001680.001665.001679.001230020598500
2017-01-061651.001664.001647.001664.00850014068700
2017-01-051653.001658.001643.001655.00920015191400
2017-01-041672.001672.001641.001653.001640027155800
2016-12-301612.001661.001612.001642.00930015129600
2016-12-291639.001639.001615.001625.001810029357300
2016-12-281662.001665.001636.001640.001620026729800
2016-12-271671.001671.001656.001662.00770012805300
2016-12-261660.001675.001655.001671.003240053911500
2016-12-221620.001647.001620.001644.001470024079900
2016-12-211645.001650.001627.001634.001130018521400
2016-12-201625.001645.001625.001645.001280020966300
2016-12-191629.001629.001624.001625.0061009919500
2016-12-161620.001632.001620.001632.00700011405000
2016-12-151618.001633.001618.001619.001220019796100
2016-12-141626.001627.001615.001618.00860013915600
2016-12-131611.001632.001609.001627.001290020933100
2016-12-121611.001620.001601.001617.001290020795500
2016-12-091601.001625.001601.001622.002220035772000
2016-12-081635.001635.001622.001633.001360022170300
2016-12-071631.001635.001586.001634.001670027197900
2016-12-061639.001641.001621.001627.001520024775200
2016-12-051650.001654.001620.001631.001460023895600
2016-12-021627.001640.001595.001640.002720044185500
2016-12-011587.001619.001573.001619.003220051537700
2016-11-301580.001583.001571.001578.001210019076400
2016-11-291575.001585.001575.001585.001240019599200
2016-11-281575.001575.001557.001575.001910029968000
2016-11-251545.001555.001544.001555.001110017211100
2016-11-241546.001551.001539.001548.00820012685800
2016-11-221543.001545.001528.001544.00860013237100
2016-11-211549.001549.001528.001532.001000015344600
2016-11-181539.001540.001522.001530.001050016074400
2016-11-171558.001558.001531.001540.00940014471600
2016-11-161540.001550.001520.001540.001510023184900
2016-11-151536.001542.001505.001517.00890013493200
2016-11-141509.001529.001509.001521.001010015369500
2016-11-111566.001566.001506.001514.001790027316600
2016-11-101578.001578.001533.001550.001230019095600
2016-11-091595.001608.001480.001509.004570069684200
2016-11-081550.001582.001550.001574.001700026678700
2016-11-071547.001562.001536.001547.001520023535400
2016-11-041562.001562.001530.001550.002290035403900
2016-11-021595.001596.001570.001578.003480055060600
2016-11-011634.001645.001605.001614.003970064184100
2016-10-311680.001700.001633.001634.0087800146570300
2016-10-281749.001792.001731.001767.0070500124624600
2016-10-271749.001761.001746.001746.001570027533000
2016-10-261720.001745.001720.001744.002400041610500
2016-10-251724.001747.001720.001729.001530026485700
2016-10-241722.001735.001708.001723.001790030851400
2016-10-211727.001740.001722.001726.001050018160900
2016-10-201718.001742.001715.001727.001690029250700
2016-10-191755.001763.001723.001725.003140054424400
2016-10-181738.001757.001738.001755.001630028525400
2016-10-171754.001795.001739.001739.003190056192100
2016-10-141715.001758.001715.001754.001450025274600
2016-10-131734.001758.001719.001733.003790065678700
2016-10-121750.001766.001741.001748.001430025095200
2016-10-111779.001794.001757.001773.002640046880300
2016-10-071768.001787.001763.001782.001690030023900
2016-10-061809.001809.001768.001768.002920052270900
2016-10-051825.001825.001793.001806.002030036706000
2016-10-041817.001840.001791.001811.0061400111200700
2016-10-031759.001830.001759.001817.00101600182304200
2016-09-301695.001767.001692.001759.0087800152707600
2016-09-291639.001673.001630.001672.003260053998900
2016-09-281603.001642.001590.001639.004740076523400
2016-09-271621.001643.001599.001643.0084500137428400
2016-09-261650.001663.001631.001649.004520074414000
2016-09-231603.001638.001581.001638.004310069625300
2016-09-211550.001599.001550.001599.004640073316600
2016-09-201525.001559.001522.001548.003530054482700
2016-09-161515.001523.001509.001523.001530023213200
2016-09-151508.001519.001504.001512.0066009988900
2016-09-141509.001518.001505.001507.00910013763000
2016-09-131514.001514.001501.001513.00770011621400
2016-09-121493.001515.001493.001505.004250063947100
2016-09-091496.001499.001492.001494.001180017642000
2016-09-081490.001502.001490.001491.001810027022700
2016-09-071486.001500.001485.001497.001290019280700
2016-09-061486.001500.001486.001487.00910013569900
2016-09-051491.001499.001481.001485.001390020650200
2016-09-021493.001508.001487.001489.001790026720200
2016-09-011513.001521.001493.001502.002240033851900
2016-08-311489.001514.001487.001507.001930029071500
2016-08-301488.001488.001469.001477.00820012117800
2016-08-291506.001506.001475.001478.002120031490600
2016-08-261514.001514.001495.001496.001300019596300
2016-08-251488.001505.001486.001505.00820012288700
2016-08-241483.001492.001482.001490.0067009970200
2016-08-231495.001507.001480.001481.002630039150300
2016-08-221489.001504.001489.001497.00960014358600
2016-08-191489.001496.001489.001494.00750011189700
2016-08-181502.001507.001489.001489.00760011369100
2016-08-171504.001517.001498.001510.001820027411100
2016-08-161492.001504.001488.001488.00920013726900
2016-08-151525.001525.001492.001496.001730026015500

   ※ 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