[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 
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
2016-08-121527.001532.001519.001532.00790012067400
2016-08-101505.001523.001505.001519.001270019276300
2016-08-091500.001516.001485.001516.00700010541000
2016-08-081533.001533.001494.001494.002160032558900
2016-08-051539.001547.001507.001513.001700025922300
2016-08-041540.001540.001507.001534.001620024673600
2016-08-031510.001540.001510.001539.002030031118900
2016-08-021528.001532.001511.001521.00860013133000
2016-08-011555.001555.001531.001535.003150048592600
2016-07-291475.001490.001462.001476.002270033498300
2016-07-281498.001498.001482.001494.002260033670700
2016-07-271491.001504.001466.001482.003060045235700
2016-07-261524.001524.001485.001491.004660070224900
2016-07-251518.001518.001488.001498.002700040452900
2016-07-221548.001548.001511.001521.002110032008900
2016-07-211559.001560.001523.001534.00840012911400
2016-07-201520.001547.001514.001545.002260034758800
2016-07-191492.001512.001487.001508.00890013314900
2016-07-151502.001513.001489.001490.001800026958200
2016-07-141505.001525.001505.001507.001280019350300
2016-07-131558.001558.001505.001505.001610024505400
2016-07-121543.001543.001520.001527.001110016982200
2016-07-111525.001525.001496.001521.001520023038700
2016-07-081516.001516.001477.001484.001860027659400
2016-07-071529.001537.001495.001518.002160032609500
2016-07-061509.001530.001485.001530.002000030074900
2016-07-051540.001558.001505.001538.001960029879600
2016-07-041565.001584.001541.001542.001700026521300
2016-07-011560.001627.001557.001587.0077100122785300
2016-06-301559.001559.001518.001523.002290035239400
2016-06-291524.001559.001508.001539.003510054117300
2016-06-281480.001517.001459.001482.002820042098100
2016-06-271475.001497.001463.001497.003600053226100
2016-06-241520.001520.001339.001412.004480063304900
2016-06-231486.001510.001462.001510.002970044178000
2016-06-221509.001512.001450.001481.003920058011700
2016-06-211528.001532.001508.001526.001540023410200
2016-06-201524.001559.001515.001552.001820027966800
2016-06-171489.001530.001489.001508.001990030003100
2016-06-161563.001564.001480.001481.002630039631700
2016-06-151547.001589.001510.001563.002900044950500
2016-06-141531.001597.001524.001579.004830075426400
2016-06-131634.001634.001570.001571.003220051412100
2016-06-101650.001650.001602.001641.005850095793400
2016-06-091630.001643.001599.001634.003320053624300
2016-06-081571.001627.001566.001625.005850093559800
2016-06-071560.001570.001549.001561.001170018229700
2016-06-061550.001581.001550.001560.002640041336900
2016-06-031540.001568.001540.001561.001140017729100
2016-06-021558.001566.001536.001536.002640040831400
2016-06-011570.001585.001552.001555.001360021239700
2016-05-311571.001586.001569.001582.002810044337400
2016-05-301546.001566.001546.001566.002320036089000
2016-05-271550.001559.001515.001523.002700041600400
2016-05-261561.001561.001540.001546.002080032242400
2016-05-251542.001551.001530.001540.002440037628000
2016-05-241548.001565.001516.001520.002200033799600
2016-05-231520.001560.001518.001558.005860090567400
2016-05-201495.001515.001416.001510.0080000119956200
2016-05-191485.001495.001476.001491.002560038129500
2016-05-181483.001493.001467.001476.002380035233900
2016-05-171467.001495.001467.001478.003770055901800
2016-05-161407.001495.001407.001438.0092900135409900
2016-05-131480.001494.001440.001489.004580067435900
2016-05-121451.001478.001446.001473.002130031194000
2016-05-111477.001478.001459.001477.002270033400800
2016-05-101475.001480.001464.001471.003470051097800
2016-05-091434.001473.001434.001470.002450035618400
2016-05-061396.001438.001384.001434.002500035099600
2016-05-021374.001405.001372.001399.003470048172000
2016-04-281439.001489.001418.001446.0086100125661500
2016-04-271438.001440.001393.001418.0088100125145600
2016-04-261437.001437.001402.001432.002830040253600
2016-04-251426.001426.001408.001420.001670023647100
2016-04-221432.001438.001390.001435.002710038461100
2016-04-211423.001436.001420.001436.004160059422200
2016-04-201400.001422.001389.001397.003020042529900
2016-04-191380.001398.001379.001394.001830025420400
2016-04-181331.001370.001325.001365.002250030499400
2016-04-151371.001388.001370.001380.001410019451800
2016-04-141384.001389.001372.001381.002650036555300
2016-04-131356.001383.001349.001372.002430033203900
2016-04-121305.001354.001305.001342.002050027458400
2016-04-111339.001345.001300.001315.003540046748400
2016-04-081320.001347.001281.001331.006300082796300
2016-04-071295.001319.001280.001309.005880076420300
2016-04-061256.001294.001237.001266.002960037171000
2016-04-051306.001320.001253.001266.004420056387500
2016-04-041309.001336.001293.001316.004070053213400
2016-04-011357.001365.001300.001315.004490059529800
2016-03-311398.001405.001353.001357.003880053157900
2016-03-301390.001419.001380.001397.002780038949200
2016-03-291375.001409.001375.001394.002350032768000
2016-03-281408.001419.001385.001400.002580036082400
2016-03-251411.001411.001380.001403.003370046984400
2016-03-241411.001430.001395.001411.001950027587400
2016-03-231416.001425.001403.001416.001470020824800
2016-03-221427.001427.001401.001417.001460020675100
2016-03-181413.001418.001360.001405.002610036279000
2016-03-171441.001444.001420.001428.001510021641800
2016-03-161406.001449.001406.001428.002300032940900
2016-03-151413.001420.001403.001414.002060029138200
2016-03-141411.001418.001398.001418.002700038122400
2016-03-111410.001410.001354.001397.005420074993600
2016-03-101365.001407.001357.001407.003190044279400
2016-03-091338.001357.001310.001348.003200042822100
2016-03-081375.001376.001354.001367.003090042078700
2016-03-071383.001385.001356.001379.002360032366900
2016-03-041385.001385.001344.001356.005840079402900
2016-03-031420.001421.001380.001395.003880054320200
2016-03-021420.001425.001413.001418.002270032190000
2016-03-011372.001407.001372.001398.002810039241600
2016-02-291373.001415.001361.001372.003670050993400
2016-02-261390.001412.001350.001359.006120084446800
2016-02-251260.001368.001260.001356.006900091896500
2016-02-241281.001305.001266.001268.005900075524600
2016-02-231330.001338.001292.001311.004080053515500
2016-02-221330.001350.001320.001325.002830037725300
2016-02-191312.001345.001312.001339.002590034380100
2016-02-181356.001369.001322.001329.003910052414800
2016-02-171357.001391.001306.001325.005070067894900
2016-02-161349.001403.001328.001356.006960095577300
2016-02-151348.001349.001288.001334.00101300133620800
2016-02-121212.001299.001206.001246.00157100194853700
2016-02-101458.001465.001328.001362.00100600139175500
2016-02-091419.001468.001404.001431.005990086065800
2016-02-081450.001516.001433.001496.0080800118330700
2016-02-051472.001485.001430.001469.0085300124593900
2016-02-041530.001535.001475.001491.00104000156290000
2016-02-031567.001567.001510.001538.0078800121170200
2016-02-021574.001615.001570.001593.00103500165044900
2016-02-011598.001599.001560.001578.00136200215429700
2016-01-291511.001581.001490.001558.00275800426643200
2016-01-281485.001540.001484.001505.00499300756999700
2016-01-271470.001518.001455.001475.00172600256525000
2016-01-261427.001468.001417.001427.0095800137964800
2016-01-251457.001479.001421.001437.00112600162732900
2016-01-221400.001454.001384.001443.00123200174669900
2016-01-211434.001500.001346.001351.00221900315204300
2016-01-201594.001607.001430.001461.00288200440760700
2016-01-191500.001570.001481.001555.00233500358439600
2016-01-181411.001540.001406.001498.00196900291712900
2016-01-151431.001476.001428.001441.0072800105437400
2016-01-141416.001425.001381.001420.005200073266100
2016-01-131410.001485.001410.001466.0076800111039200
2016-01-121445.001461.001385.001395.00152900216848600
2016-01-081438.001499.001415.001486.00120600177011900
2016-01-071438.001450.001400.001438.00103900148236700
2016-01-061469.001469.001407.001436.006950099679400
2016-01-051450.001469.001430.001462.00147300213329000
2016-01-041390.001480.001373.001480.00250600359551800
2015-12-301357.001377.001350.001365.0075400102810300
2015-12-291350.001356.001330.001350.0076000102187600
2015-12-281322.001326.001309.001320.004700061975900
2015-12-251249.001320.001246.001292.00101800130950000
2015-12-241308.001314.001239.001249.00116400148790700
2015-12-221338.001341.001300.001318.0076500100644600
2015-12-211318.001365.001318.001337.00215900288071400
2015-12-181319.001363.001306.001318.00117400155557800
2015-12-171347.001385.001335.001379.00150100204967500
2015-12-161309.001321.001284.001317.004960064661600
2015-12-151311.001325.001255.001266.00119900153761700
2015-12-141289.001337.001277.001311.007020091691900
2015-12-111387.001390.001308.001349.007250098383700
2015-12-101302.001377.001301.001374.0098800133036500
2015-12-091332.001356.001223.001339.00296000382058200
2015-12-081413.001417.001342.001361.00171000235507800
2015-12-071467.001535.001410.001420.00212900309921600
2015-12-041390.001496.001359.001489.00195500282381600
2015-12-031366.001404.001361.001400.00104800145179200
2015-12-021300.001358.001299.001355.00129600172058200
2015-12-011270.001299.001259.001299.007620097832900
2015-11-301255.001275.001250.001270.006260078963800
2015-11-271235.001274.001203.001245.006190075930800
2015-11-261290.001290.001230.001235.0083300106026400

   ※ 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