[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 
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
2016-10-17808.00808.00803.00806.001720013873700
2016-10-14810.00810.00800.00808.002350018926500
2016-10-13814.00814.00808.00811.00105008521400
2016-10-12810.00815.00808.00808.002570020854700
2016-10-11810.00816.00805.00814.003050024759100
2016-10-07812.00812.00800.00802.002000016090100
2016-10-06808.00813.00806.00812.003080024949600
2016-10-05803.00806.00801.00804.001700013668900
2016-10-04803.00803.00799.00800.001830014656100
2016-10-03796.00798.00790.00798.0095007562500
2016-09-30790.00790.00785.00786.00123009688200
2016-09-29790.00796.00790.00792.002860022659200
2016-09-28790.00800.00790.00798.001960015602600
2016-09-27794.00800.00785.00799.002430019353200
2016-09-26800.00803.00790.00792.004790038207100
2016-09-23791.00800.00790.00799.003630028906500
2016-09-21783.00790.00781.00790.001900014937100
2016-09-20784.00786.00782.00783.002000015680100
2016-09-16789.00789.00782.00784.00124009733600
2016-09-15785.00789.00778.00789.001670013114100
2016-09-14776.00792.00775.00790.002640020725200
2016-09-13777.00779.00770.00776.003040023557900
2016-09-12780.00781.00777.00777.003690028739700
2016-09-09792.00794.00787.00789.002630020773200
2016-09-08782.00790.00782.00789.002570020196500
2016-09-07777.00792.00777.00789.004580035927500
2016-09-06778.00783.00775.00775.007460058083800
2016-09-05795.00796.00787.00788.004860038477600
2016-09-02801.00801.00795.00798.002220017701300
2016-09-01796.00800.00796.00800.001920015316600
2016-08-31802.00802.00792.00797.005520044061700
2016-08-30813.00813.00806.00809.001810014646100
2016-08-29813.00820.00813.00815.001760014369700
2016-08-26824.00824.00811.00813.0072005868600
2016-08-25829.00829.00822.00824.001460012071700
2016-08-24814.00823.00814.00822.001610013200100
2016-08-23811.00815.00811.00814.0072005857400
2016-08-22805.00812.00805.00811.001670013481900
2016-08-19809.00813.00803.00804.001620013059800
2016-08-18810.00815.00808.00809.001420011516600
2016-08-17812.00820.00810.00813.002920023728100
2016-08-16832.00837.00826.00827.00110009128000
2016-08-15835.00836.00826.00829.0081006735700
2016-08-12840.00841.00832.00835.0066005525800
2016-08-10835.00840.00828.00840.002320019387900
2016-08-09813.00833.00809.00832.003450028138000
2016-08-08810.00835.00809.00813.003690030118900
2016-08-05820.00826.00815.00818.00116009506700
2016-08-04819.00825.00818.00820.0074006073800
2016-08-03828.00828.00817.00817.001900015593000
2016-08-02836.00838.00830.00831.00109009083500
2016-08-01838.00839.00828.00837.002040017019500
2016-07-29829.00837.00828.00833.0078006492100
2016-07-28838.00839.00825.00828.001260010458200
2016-07-27841.00842.00835.00838.00107008973100
2016-07-26861.00862.00840.00840.002080017627900
2016-07-25872.00872.00848.00862.007030060882000
2016-07-22829.00844.00828.00844.002720022770900
2016-07-21817.00829.00817.00828.00118009710400
2016-07-20810.00815.00803.00812.007890063830200
2016-07-19825.00832.00824.00832.00108008940600
2016-07-15839.00839.00823.00824.001600013277800
2016-07-14839.00841.00832.00832.001680014039900
2016-07-13847.00847.00837.00839.00106008927800
2016-07-12840.00844.00831.00835.002160018107600
2016-07-11841.00842.00830.00842.003460029041200
2016-07-08825.00828.00816.00818.002240018392900
2016-07-07821.00831.00821.00830.001220010100400
2016-07-06827.00833.00817.00827.002770022795200
2016-07-05834.00836.00827.00833.001910015873900
2016-07-04846.00846.00830.00836.003160026548700
2016-07-01832.00838.00826.00826.002070017186100
2016-06-30845.00845.00828.00829.001590013254100
2016-06-29855.00855.00836.00839.002040017155500
2016-06-28836.00843.00831.00840.001840015414100
2016-06-27851.00851.00818.00836.004240035360900
2016-06-24855.00860.00812.00817.003080025496800
2016-06-23842.00848.00839.00848.0066005573000
2016-06-22846.00855.00830.00842.001620013626400
2016-06-21847.00851.00843.00846.0071006019200
2016-06-20830.00854.00830.00849.001200010134400
2016-06-17830.00844.00827.00827.001590013220800
2016-06-16856.00858.00825.00827.002940024632100
2016-06-15851.00857.00850.00851.0069005885500
2016-06-14859.00860.00848.00856.002130018169300
2016-06-13874.00877.00854.00859.002120018286700
2016-06-10893.00899.00876.00877.004030035896100
2016-06-09875.00884.00867.00878.001920016793900
2016-06-08880.00888.00876.00880.001570013835700
2016-06-07875.00887.00871.00878.002340020529600
2016-06-06858.00872.00855.00870.002730023580500
2016-06-03852.00861.00852.00860.001830015684700
2016-06-02854.00858.00851.00852.001440012302400
2016-06-01852.00858.00852.00855.001340011459400
2016-05-31850.00855.00847.00854.001850015764500
2016-05-30845.00849.00844.00848.001700014396400
2016-05-27842.00845.00841.00844.0090007583900
2016-05-26848.00851.00842.00842.0084007106300
2016-05-25857.00857.00841.00844.002360020026000
2016-05-24841.00844.00836.00842.001850015542900
2016-05-23844.00844.00840.00840.002060017349700
2016-05-20842.00845.00840.00844.00108009104200
2016-05-19840.00847.00837.00843.002870024134700
2016-05-18841.00847.00840.00841.002080017513000
2016-05-17843.00846.00842.00846.001530012919600
2016-05-16841.00853.00841.00844.001790015095800
2016-05-13852.00857.00841.00842.002600021941800
2016-05-12847.00855.00841.00852.002390020245400
2016-05-11865.00865.00845.00851.006740057482500
2016-05-10840.00850.00840.00841.005860049409200
2016-05-09850.00865.00835.00841.00148100125524200
2016-05-06874.00895.00872.00895.002550022593200
2016-05-02868.00876.00863.00867.002120018393700
2016-04-28888.00898.00879.00880.001890016769600
2016-04-27900.00900.00890.00890.0097008682600
2016-04-26895.00898.00888.00898.001240011067600
2016-04-25909.00910.00892.00895.001830016530800
2016-04-22896.00900.00892.00900.001670014991600
2016-04-21894.00899.00894.00898.002350021081000
2016-04-20874.00898.00874.00893.002620023350600
2016-04-19878.00886.00870.00874.0099008689500
2016-04-18880.00880.00860.00867.002600022666600
2016-04-15889.00890.00878.00880.001870016513800
2016-04-14882.00896.00878.00891.004430039385400
2016-04-13880.00883.00874.00876.001400012288400
2016-04-12856.00877.00856.00868.003100026941000
2016-04-11855.00861.00855.00856.001970016887000
2016-04-08855.00865.00850.00855.003350028684400
2016-04-07857.00868.00850.00863.002550021888200
2016-04-06852.00867.00851.00857.003080026378700
2016-04-05878.00879.00851.00851.004850041704400
2016-04-04865.00881.00861.00878.004320037712100
2016-04-01889.00889.00866.00868.006680058170600
2016-03-31893.00893.00881.00892.005200046217100
2016-03-30885.00892.00880.00885.005430048117000
2016-03-29892.00899.00886.00887.00116300103594300
2016-03-28933.00935.00918.00921.00199200184848600
2016-03-25957.00960.00931.00933.007200067695200
2016-03-24935.00945.00933.00943.003650034290700
2016-03-23934.00944.00932.00935.003190029878900
2016-03-22939.00953.00925.00933.006330059595200
2016-03-18942.00946.00933.00940.003270030719400
2016-03-17950.00969.00941.00945.007450070825700
2016-03-16915.00950.00913.00940.0010210094636500
2016-03-15935.00938.00925.00930.005200048474300
2016-03-14930.00947.00930.00934.003890036434100
2016-03-11920.00932.00915.00930.003620033463700
2016-03-10928.00928.00918.00924.002280021094800
2016-03-09928.00928.00911.00914.003090028340900
2016-03-08915.00920.00903.00920.002830025820400
2016-03-07911.00919.00907.00915.002380021749200
2016-03-04900.00911.00895.00908.003710033594600
2016-03-03899.00903.00894.00901.002130019142600
2016-03-02899.00905.00888.00899.003760033757000
2016-03-01890.00895.00883.00892.003960035223200
2016-02-29900.00900.00886.00886.003630032398500
2016-02-26887.00898.00885.00886.005700050701200
2016-02-25906.00906.00884.00888.008630076876100
2016-02-24901.00901.00888.00893.006070054214000
2016-02-23910.00917.00908.00911.002100019147800
2016-02-22900.00905.00896.00905.002520022707800
2016-02-19890.00899.00886.00893.002900025853500
2016-02-18888.00899.00888.00894.003120027920200
2016-02-17887.00899.00880.00881.003650032309000
2016-02-16890.00902.00886.00887.003790033807100
2016-02-15906.00913.00893.00893.003750033654700
2016-02-12895.00895.00874.00876.004750042030500
2016-02-10930.00933.00900.00900.004520041071300
2016-02-09926.00926.00915.00919.002520023197100
2016-02-08925.00942.00916.00941.003340031040100
2016-02-05930.00930.00920.00922.002180020129300
2016-02-04945.00945.00931.00934.002730025568400
2016-02-03951.00957.00940.00947.003430032443200
2016-02-02960.00962.00954.00962.003180030482800
2016-02-01962.00966.00957.00961.003910037598500
2016-01-29954.00968.00947.00967.003780036192100
2016-01-28955.00960.00951.00954.001400013378900
2016-01-27957.00968.00951.00960.002560024571000
2016-01-26953.00963.00950.00952.001440013774800
2016-01-25964.00968.00943.00965.003180030550600
2016-01-22928.00947.00914.00946.002450022775100
2016-01-21920.00933.00904.00905.004260039185100
2016-01-20948.00953.00927.00928.003670034503400
2016-01-19950.00950.00935.00938.002580024237100
2016-01-18940.00961.00939.00954.003390032136300
2016-01-15973.00976.00964.00970.003340032362500
2016-01-141000.001000.00952.00973.008340081109600
2016-01-13974.001010.00974.001001.00150300149455400
2016-01-12982.00985.00966.00970.0010150098990600
2016-01-08952.00979.00948.00978.00123500118881000
2016-01-07943.00950.00938.00944.003940037222300
2016-01-06950.00955.00940.00945.005270049948300
2016-01-05919.00947.00916.00943.00118600110894700
2016-01-04915.00918.00910.00914.003130028623300
2015-12-30896.00916.00893.00915.003280029734400
2015-12-29900.00906.00895.00904.002440021975200
2015-12-28897.00900.00894.00899.002720024397000
2015-12-25898.00898.00890.00896.003740033460300
2015-12-24894.00896.00889.00891.003100027638700
2015-12-22900.00901.00892.00892.001870016748400
2015-12-21900.00900.00892.00897.002420021713800
2015-12-18905.00907.00896.00897.002130019195300
2015-12-17902.00916.00902.00905.003970036022500
2015-12-16901.00913.00895.00910.003690033392900
2015-12-15890.00902.00888.00901.003740033591600
2015-12-14893.00900.00889.00890.004670041716700
2015-12-11893.00898.00891.00896.003000026820500
2015-12-10901.00902.00897.00898.003410030675800
2015-12-09907.00907.00901.00901.002880026015400
2015-12-08912.00912.00904.00909.001560014163500
2015-12-07902.00912.00902.00910.002090018967000
2015-12-04905.00905.00900.00901.003160028515900
2015-12-03913.00913.00906.00907.002570023397600

   ※ 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