[3313 東証1部] ブックオフコーポレーション 日足 時系列データ

[3313 東証1部] ブックオフコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20814.00816.00812.00814.00120009770100
2017-10-19814.00815.00811.00815.001650013414700
2017-10-18813.00815.00811.00812.001740014146000
2017-10-17816.00816.00811.00814.001840014960000
2017-10-16816.00818.00812.00812.003320027046900
2017-10-13819.00819.00815.00816.001610013151300
2017-10-12819.00820.00815.00817.001350011034500
2017-10-11819.00819.00813.00815.002320018938600
2017-10-10815.00820.00811.00820.003820031150100
2017-10-06813.00817.00809.00811.003820031018100
2017-10-05813.00827.00813.00816.004180034241300
2017-10-04815.00826.00810.00826.003980032521400
2017-10-03825.00825.00817.00817.002720022331000
2017-10-02819.00826.00819.00825.004510037111500
2017-09-29811.00817.00811.00816.001280010419800
2017-09-28817.00818.00811.00818.00112009132500
2017-09-27815.00815.00810.00815.001570012770100
2017-09-26809.00815.00808.00815.002470020040600
2017-09-25810.00810.00805.00808.002450019805100
2017-09-22806.00808.00804.00806.0095007655600
2017-09-21806.00808.00804.00808.001470011850600
2017-09-20805.00805.00801.00804.001930015507300
2017-09-19803.00806.00799.00805.002840022820500
2017-09-15800.00804.00796.00798.002360018857700
2017-09-14805.00809.00801.00802.001830014712100
2017-09-13807.00807.00804.00806.001740014033000
2017-09-12804.00807.00801.00802.001560012524600
2017-09-11810.00810.00795.00805.002090016819400
2017-09-08798.00805.00798.00805.001850014807700
2017-09-07798.00802.00798.00800.001280010239000
2017-09-06794.00805.00794.00798.001910015243800
2017-09-05812.00813.00798.00798.003480028017900
2017-09-04819.00819.00805.00809.003360027221300
2017-09-01818.00819.00814.00819.0085006943300
2017-08-31817.00819.00815.00815.0098008000700
2017-08-30819.00821.00815.00820.001610013179800
2017-08-29812.00819.00812.00818.001330010834800
2017-08-28813.00818.00813.00816.00112009131500
2017-08-25820.00820.00814.00816.001820014884200
2017-08-24816.00818.00814.00816.0075006120600
2017-08-23820.00820.00814.00816.001820014887400
2017-08-22814.00825.00814.00818.001970016129200
2017-08-21818.00819.00817.00818.00103008423700
2017-08-18818.00819.00815.00818.001890015434500
2017-08-17823.00826.00821.00821.002130017525300
2017-08-16824.00825.00821.00824.001820014984900
2017-08-15824.00826.00823.00824.002390019709900
2017-08-14820.00825.00815.00825.004760039114800
2017-08-10815.00823.00808.00823.009110074646900
2017-08-09812.00813.00804.00807.001780014387700
2017-08-08815.00815.00809.00814.001570012750900
2017-08-07814.00816.00812.00814.003090025166900
2017-08-04814.00815.00811.00814.001260010250700
2017-08-03811.00816.00809.00814.002140017378800
2017-08-02818.00818.00806.00813.001860015091300
2017-08-01816.00816.00808.00811.002310018755300
2017-07-31818.00826.00808.00808.008760071630900
2017-07-28805.00815.00803.00814.005050040867700
2017-07-27805.00808.00804.00805.002420019500900
2017-07-26800.00805.00799.00805.002060016516400
2017-07-25811.00811.00795.00797.006290050583400
2017-07-24802.00812.00801.00812.006110049298800
2017-07-21800.00803.00798.00801.002460019688900
2017-07-20802.00804.00800.00802.002120017005600
2017-07-19798.00802.00795.00802.002640021097300
2017-07-18790.00799.00790.00798.002960023570300
2017-07-14793.00794.00786.00790.001740013739000
2017-07-13793.00794.00791.00792.0082006495000
2017-07-12792.00794.00791.00791.001410011167400
2017-07-11788.00794.00788.00791.001540012186600
2017-07-10792.00793.00788.00788.002770021905300
2017-07-07793.00795.00791.00793.002630020855300
2017-07-06790.00794.00787.00793.001670013222700
2017-07-05795.00795.00786.00792.003510027781100
2017-07-04792.00795.00790.00793.001920015219400
2017-07-03790.00793.00788.00792.001810014315900
2017-06-30792.00793.00787.00790.004310034067400
2017-06-29794.00800.00793.00795.004120032779700
2017-06-28794.00797.00792.00794.002380018901100
2017-06-27795.00795.00790.00793.001330010546800
2017-06-26795.00796.00789.00792.003730029596400
2017-06-23789.00792.00785.00791.001510011912600
2017-06-22790.00790.00784.00785.003750029493200
2017-06-21795.00796.00789.00792.003210025435100
2017-06-20791.00799.00790.00798.006750053634400
2017-06-19785.00790.00783.00789.002690021179300
2017-06-16782.00788.00780.00783.002740021445700
2017-06-15785.00787.00780.00782.004620036159400
2017-06-14786.00791.00782.00783.006130048215400
2017-06-13779.00786.00779.00784.005790045362000
2017-06-12775.00784.00775.00780.004170032461800
2017-06-09775.00779.00774.00776.003090023977200
2017-06-08782.00783.00776.00777.003420026651000
2017-06-07775.00779.00774.00777.002680020808100
2017-06-06777.00779.00775.00775.002430018879200
2017-06-05782.00783.00779.00779.002840022160600
2017-06-02777.00785.00777.00782.003750029251800
2017-06-01773.00778.00773.00776.002470019155300
2017-05-31773.00775.00773.00773.00124009590600
2017-05-30775.00778.00773.00776.001910014814600
2017-05-29774.00778.00774.00776.00124009626400
2017-05-26776.00779.00773.00773.002680020793500
2017-05-25781.00783.00774.00778.005370041877800
2017-05-24785.00785.00780.00785.002680020979100
2017-05-23783.00785.00780.00783.002350018387400
2017-05-22779.00785.00779.00783.001910014957400
2017-05-19780.00781.00774.00780.002800021783300
2017-05-18784.00788.00776.00780.005090039693500
2017-05-17789.00793.00784.00791.002880022712700
2017-05-16785.00792.00783.00789.005180040760900
2017-05-15770.00781.00770.00779.004100031812800
2017-05-12780.00782.00774.00775.005740044537700
2017-05-11796.00797.00771.00773.0011810091993200
2017-05-10798.00810.00795.00808.00174500140182900
2017-05-09786.00788.00780.00781.008130063723900
2017-05-08790.00794.00789.00791.005290041839700
2017-05-02786.00794.00785.00792.004240033485600
2017-05-01786.00787.00782.00785.002360018514400
2017-04-28785.00787.00784.00784.001950015317300
2017-04-27785.00787.00784.00785.002030015938600
2017-04-26786.00788.00782.00785.003850030238600
2017-04-25784.00787.00782.00784.002880022589500
2017-04-24780.00787.00778.00787.003670028717700
2017-04-21779.00782.00774.00781.002760021484900
2017-04-20772.00779.00772.00777.001520011797300
2017-04-19770.00778.00768.00772.004750036711100
2017-04-18775.00776.00770.00770.001400010811000
2017-04-17751.00769.00751.00769.002940022374200
2017-04-14751.00760.00751.00755.006680050376000
2017-04-13780.00780.00754.00754.0011760089761400
2017-04-12771.00780.00770.00780.002820021852400
2017-04-11774.00776.00770.00772.007030054273700
2017-04-10781.00785.00777.00778.001690013191800
2017-04-07785.00788.00774.00775.006610051499500
2017-04-06790.00790.00782.00782.003050023923300
2017-04-05783.00792.00783.00790.002690021162500
2017-04-04790.00792.00784.00785.004340034159500
2017-04-03790.00794.00789.00789.004010031705400
2017-03-31797.00799.00790.00790.004230033589600
2017-03-30795.00803.00792.00797.004140032997500
2017-03-29792.00798.00789.00794.0010240081173400
2017-03-28808.00813.00807.00811.00193000156178400
2017-03-27818.00818.00806.00808.0012080098232500
2017-03-24814.00820.00813.00820.004690038268900
2017-03-23813.00814.00808.00813.004810039027500
2017-03-22813.00815.00811.00811.005180042092300
2017-03-21816.00818.00813.00814.006260050995700
2017-03-17816.00819.00815.00816.003860031490200
2017-03-16817.00817.00815.00816.003930032061200
2017-03-15820.00821.00817.00817.003150025797000
2017-03-14820.00820.00818.00820.003550029081400
2017-03-13820.00820.00817.00820.003380027682800
2017-03-10818.00820.00815.00815.005960048728200
2017-03-09813.00821.00811.00815.005090041558700
2017-03-08816.00817.00808.00811.005940048227600
2017-03-07820.00822.00814.00816.008710071149800
2017-03-06828.00830.00825.00825.004470036958600
2017-03-03836.00839.00828.00828.006140051078400
2017-03-02842.00842.00836.00837.005510046263000
2017-03-01852.00852.00840.00841.004870041066700
2017-02-28848.00850.00843.00843.003830032443000
2017-02-27850.00853.00842.00843.004930041797200
2017-02-24845.00849.00843.00847.002130018035600
2017-02-23845.00847.00842.00844.002970025049800
2017-02-22853.00853.00842.00843.003230027267600
2017-02-21855.00860.00843.00843.005250044555900
2017-02-20856.00860.00854.00857.003070026307200
2017-02-17850.00857.00850.00856.003470029629100
2017-02-16848.00854.00847.00850.002370020144500
2017-02-15842.00854.00842.00847.002470020924200
2017-02-14845.00846.00841.00842.002520021258000
2017-02-13846.00852.00844.00844.003500029621000
2017-02-10843.00855.00841.00847.004400037301400
2017-02-09857.00857.00837.00843.006630056088000
2017-02-08818.00880.00815.00866.00265100226109000
2017-02-07812.00815.00811.00811.003390027577800
2017-02-06815.00817.00811.00811.003690030026100
2017-02-03815.00818.00815.00815.002490020321000
2017-02-02824.00824.00814.00815.004040033049000
2017-02-01819.00823.00817.00820.004550037304200
2017-01-31808.00824.00808.00815.007790063472800
2017-01-30785.00815.00782.00804.00302200240740000
2017-01-27828.00829.00825.00826.001600013230900
2017-01-26825.00828.00823.00824.003730030771300
2017-01-25830.00831.00823.00823.003380027980100
2017-01-24824.00826.00822.00826.003080025377300
2017-01-23818.00824.00818.00823.004270035069700
2017-01-20816.00821.00816.00818.003440028154900
2017-01-19812.00817.00811.00816.002730022221500
2017-01-18807.00809.00801.00806.003130025169400
2017-01-17810.00810.00804.00805.001780014343600
2017-01-16812.00814.00804.00806.002650021413700
2017-01-13811.00814.00809.00810.003000024340700
2017-01-12822.00823.00812.00815.004650037996700
2017-01-11818.00820.00810.00820.004060033134400
2017-01-10814.00817.00812.00816.004920040096400
2017-01-06805.00813.00804.00813.005790046849000
2017-01-05806.00812.00800.00806.008180065993500
2017-01-04795.00801.00793.00801.006270049989200
2016-12-30787.00792.00786.00787.005010039539700
2016-12-29784.00787.00780.00785.004890038294700
2016-12-28792.00792.00781.00783.008240064814300
2016-12-27789.00793.00788.00791.004500035559800
2016-12-26795.00795.00788.00789.008720068967300
2016-12-22797.00800.00791.00794.007570060094600
2016-12-21797.00798.00794.00795.007560060179100
2016-12-20799.00805.00795.00797.00131600105172400
2016-12-19804.00807.00798.00804.007520060344700
2016-12-16810.00811.00800.00804.004520036331800
2016-12-15807.00813.00800.00810.004710037946600
2016-12-14816.00816.00806.00807.003710030067300
2016-12-13809.00816.00806.00815.005080041170300
2016-12-12804.00809.00803.00809.003260026265300
2016-12-09801.00804.00800.00804.003020024219700
2016-12-08799.00804.00799.00802.002520020180500
2016-12-07799.00800.00796.00799.002450019564300
2016-12-06801.00802.00791.00794.004100032618400
2016-12-05804.00804.00798.00802.002130017067700
2016-12-02802.00805.00801.00801.001710013723800
2016-12-01802.00805.00800.00801.004140033253600
2016-11-30806.00806.00800.00800.002220017831200
2016-11-29803.00807.00802.00806.002190017619000
2016-11-28797.00802.00794.00802.003050024352000
2016-11-25799.00800.00794.00797.003240025837500
2016-11-24786.00792.00786.00791.002530019977400
2016-11-22788.00789.00782.00786.003630028517400
2016-11-21795.00796.00786.00789.003250025723700
2016-11-18785.00790.00783.00790.002150016931300
2016-11-17780.00786.00780.00785.002010015740800
2016-11-16773.00785.00772.00779.002090016242500
2016-11-15774.00776.00771.00772.002980023042200
2016-11-14774.00780.00773.00775.003040023578500
2016-11-11789.00790.00771.00771.003410026542300
2016-11-10783.00790.00774.00781.004200032848400
2016-11-09786.00789.00766.00773.005010038850000
2016-11-08769.00780.00769.00779.003770029233100
2016-11-07764.00803.00764.00766.00154300119421000
2016-11-04804.00805.00800.00801.002830022690000
2016-11-02819.00819.00809.00811.001990016163600
2016-11-01819.00825.00815.00820.003240026589600
2016-10-31815.00819.00814.00818.00113009234700
2016-10-28815.00815.00809.00812.002870023305200
2016-10-27814.00820.00814.00818.001750014301900
2016-10-26810.00814.00810.00814.00104008450900
2016-10-25812.00812.00808.00812.002320018811800
2016-10-24802.00805.00802.00805.001580012702000
2016-10-21803.00804.00800.00801.001750014032200
2016-10-20806.00810.00801.00802.001990015998900
2016-10-19803.00804.00802.00803.00123009876700
2016-10-18806.00808.00803.00804.001250010058000

   ※ 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