[3362 東証2部] チムニー 日足 時系列データ

[3362 東証2部] チムニー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-212239.002250.002239.002250.0027006062700
2010-04-202248.002248.002239.002239.0011002471900
2010-04-192248.002248.002248.002248.005001124000
2010-04-162241.002245.002241.002244.0010002243100
2010-04-152240.002245.002240.002245.0012002689400
2010-04-142241.002241.002241.002241.008001792800
2010-04-132241.002241.002240.002240.0027006049200
2010-04-122239.002240.002239.002240.007001567500
2010-04-092240.002240.002238.002239.0026005821200
2010-04-082240.002240.002240.002240.0013002912000
2010-04-072240.002241.002240.002240.0013002912800
2010-04-062238.002241.002238.002240.009002015400
2010-04-052235.002237.002233.002237.008001788000
2010-04-022231.002232.002230.002232.0021004685000
2010-04-012233.002235.002231.002231.009002008700
2010-03-312232.002233.002232.002233.009002008900
2010-03-302238.002238.002230.002231.0036008045700
2010-03-292230.002235.002229.002235.0029006466800
2010-03-262230.002231.002229.002230.0037008251000
2010-03-252228.002228.002225.002227.0035007794200
2010-03-242230.002240.002228.002240.00300669800
2010-03-232227.002230.002227.002230.00400891700
2010-03-192225.002226.002225.002226.00400890200
2010-03-1800
2010-03-172235.002235.002227.002227.00400891600
2010-03-162230.002230.002230.002230.006001338000
2010-03-152225.002227.002225.002227.00400890400
2010-03-122216.002220.002216.002219.005001109300
2010-03-112235.002235.002228.002228.00300669100
2010-03-102226.002235.002226.002235.005001113900
2010-03-092223.002223.002223.002223.00100222300
2010-03-082221.002240.002221.002240.00200446100
2010-03-052227.002227.002227.002227.00100222700
2010-03-042230.002230.002230.002230.00200446000
2010-03-0300
2010-03-022228.002228.002228.002228.0012002673600
2010-03-012227.002228.002227.002228.005001113800
2010-02-262232.002232.002232.002232.00100223200
2010-02-252230.002239.002229.002229.007001563800
2010-02-242239.002239.002229.002229.0012002682600
2010-02-232230.002231.002230.002230.00400892200
2010-02-222230.002230.002230.002230.00100223000
2010-02-192225.002225.002223.002223.00300667300
2010-02-182223.002225.002223.002225.009002001800
2010-02-172221.002221.002220.002220.00300666200
2010-02-162222.002222.002222.002222.00100222200
2010-02-152221.002221.002220.002220.006001332400
2010-02-122221.002221.002221.002221.00400888400
2010-02-102221.002221.002221.002221.00200444200
2010-02-092222.002222.002221.002221.005001110700
2010-02-082222.002222.002221.002221.00300666500
2010-02-052222.002222.002220.002220.005001110600
2010-02-042222.002223.002222.002223.00200444500
2010-02-032223.002223.002223.002223.00300666900
2010-02-022222.002224.002222.002224.00400889000
2010-02-0100
2010-01-292222.002224.002222.002224.007001555600
2010-01-282222.002223.002222.002223.00200444500
2010-01-272222.002222.002222.002222.00300666600
2010-01-262222.002222.002219.002219.0012002664900
2010-01-252222.002225.002222.002225.00300666900
2010-01-222220.002220.002220.002220.00400888000
2010-01-212217.002217.002216.002216.00400886700
2010-01-202217.002217.002217.002217.009001995300
2010-01-192217.002218.002212.002216.0022004873000
2010-01-182215.002216.002215.002216.007001550800
2010-01-152210.002216.002210.002216.005001107400
2010-01-142209.002225.002209.002225.0022004880600
2010-01-132207.002215.002207.002210.0023005087600
2010-01-122215.002215.002206.002206.0028006189300
2010-01-082215.002215.002206.002215.008001771100
2010-01-072206.002215.002206.002215.0015003317300
2010-01-062204.002206.002204.002206.0018003968200
2010-01-052200.002203.002200.002202.0029006385400
2010-01-042201.002202.002201.002202.008001761200
2009-12-302200.002200.002200.002200.005001100000
2009-12-292200.002200.002200.002200.0010002200000
2009-12-282195.002200.002195.002200.0032007036500
2009-12-252195.002210.002195.002200.0026005724000
2009-12-242195.002210.002195.002210.0023005061500
2009-12-222190.002200.002190.002200.00520011419500
2009-12-212185.002195.002185.002190.001100024096500
2009-12-182190.002195.002190.002190.00550012047000
2009-12-172245.002245.002190.002190.001190026629000
2009-12-162220.002240.002215.002240.002850063291500
2009-12-152245.002250.002245.002245.001230027626000
2009-12-142245.002250.002245.002245.00880019769500
2009-12-112245.002250.002245.002245.003980089487000
2009-12-102245.002250.002245.002245.001310029422000
2009-12-092245.002245.002245.002245.001560035022000
2009-12-082245.002250.002245.002245.001230027623000
2009-12-072245.002250.002245.002245.002220049859000
2009-12-042245.002250.002245.002245.003250072978000
2009-12-032245.002250.002245.002245.0046600104633000
2009-12-022245.002250.002245.002245.0058000130216000
2009-12-012245.002250.002245.002245.0096600216882500
2009-11-302245.002250.002245.002245.0062500140340500
2009-11-272245.002250.002245.002245.004330097230500
2009-11-262245.002250.002245.002245.0062900141260500
2009-11-252245.002250.002245.002245.0073600165236500
2009-11-242245.002250.002245.002245.0044700100353500
2009-11-202245.002250.002245.002245.0084200189045000
2009-11-192245.002250.002245.002245.003060068728000
2009-11-182245.002250.002240.002245.00117800264469000
2009-11-172240.002245.002240.002245.00157800353847500
2009-11-162240.002245.002240.002240.00217800487873500
2009-11-132245.002245.002240.002240.00107500241028000
2009-11-122245.002250.002240.002245.00185700416768000
2009-11-112240.002245.002240.002245.00344700772208000
2009-11-102190.002190.002190.002190.002500054750000
2009-11-0900
2009-11-061567.001590.001537.001590.001670026051800
2009-11-051560.001578.001542.001563.00910014221100
2009-11-041547.001550.001535.001535.00960014809800
2009-11-021532.001535.001511.001528.00720010974600
2009-10-301513.001537.001507.001537.0064009755100
2009-10-291517.001517.001498.001498.001290019409900
2009-10-281523.001540.001505.001505.001330020195600
2009-10-271520.001530.001511.001521.001120017048500
2009-10-261567.001570.001525.001535.001280019950100
2009-10-231598.001598.001567.001567.00700011101300
2009-10-221551.001579.001551.001579.00840013173700
2009-10-211506.001549.001505.001539.00770011744400
2009-10-201461.001498.001461.001490.0057008430900
2009-10-191457.001460.001440.001459.003370048889200
2009-10-161484.001485.001450.001450.002090030792700
2009-10-151501.001501.001480.001481.002430036277800
2009-10-141514.001520.001500.001500.002980045056100
2009-10-131520.001520.001508.001508.001590024121800
2009-10-091520.001520.001516.001518.0048007294600
2009-10-081523.001530.001511.001520.00880013377800
2009-10-071548.001555.001540.001550.00850013193700
2009-10-061500.001562.001497.001554.001180017740100
2009-10-051499.001500.001497.001499.0051007641500
2009-10-021500.001500.001481.001500.0066009876600
2009-10-011550.001550.001505.001510.001330020349800
2009-09-301563.001563.001555.001555.00710011067800
2009-09-291571.001573.001563.001563.001000015692500
2009-09-281588.001590.001565.001572.00730011544700
2009-09-251588.001590.001587.001588.00980015567100
2009-09-241590.001590.001585.001588.0042006675600
2009-09-181590.001600.001586.001590.0035005568000
2009-09-171600.001600.001586.001590.00930014853200
2009-09-161590.001600.001590.001600.001100017572000
2009-09-151609.001609.001590.001590.001540024671100
2009-09-141646.001650.001600.001609.003250052405500
2009-09-111644.001647.001640.001647.0027004439500
2009-09-101624.001633.001615.001633.0053008603100
2009-09-091615.001644.001615.001623.0031005050400
2009-09-081620.001640.001611.001615.00670010850900
2009-09-071623.001643.001623.001625.0035005711700
2009-09-041608.001645.001606.001623.001210019652000
2009-09-031636.001636.001601.001601.001200019413200
2009-09-021643.001643.001625.001636.00620010130900
2009-09-011642.001642.001637.001640.0039006397100
2009-08-311666.001666.001640.001643.001100018152900
2009-08-281669.001670.001660.001666.0042007000800
2009-08-271675.001675.001664.001667.0025004174500
2009-08-261677.001680.001675.001675.0024004024900
2009-08-251684.001690.001675.001679.0038006396000
2009-08-241673.001690.001673.001684.0030005042700
2009-08-211675.001680.001662.001669.0025004181000
2009-08-201655.001672.001652.001672.0027004487300
2009-08-191663.001700.001661.001661.0034005693900
2009-08-181698.001710.001686.001690.001040017667600
2009-08-171703.001705.001685.001698.00620010497000
2009-08-141680.001690.001665.001685.0031005215500
2009-08-131649.001668.001648.001665.0021003472200
2009-08-121638.001649.001636.001648.0042006901700
2009-08-111641.001643.001636.001643.0052008534700
2009-08-101625.001647.001625.001643.0031005066400
2009-08-071627.001633.001620.001620.0022003575500
2009-08-061625.001646.001601.001625.001160018715100
2009-08-051650.001650.001635.001637.0020003277800
2009-08-041636.001649.001625.001643.0011001798900
2009-08-031650.001665.001615.001619.001220019972600
2009-07-311650.001662.001650.001650.0032005290100
2009-07-301665.001665.001650.001650.0015002481000
2009-07-291664.001670.001650.001650.0025004136200
2009-07-281674.001679.001659.001660.0047007849400
2009-07-271669.001683.001661.001672.0025004166600
2009-07-241672.001742.001660.001660.0050008439200
2009-07-231715.001719.001650.001650.00640010946800
2009-07-221700.001715.001696.001715.0041006977600
2009-07-211657.001694.001655.001694.0017002839800
2009-07-171645.001649.001645.001648.009001482600
2009-07-161639.001649.001629.001634.0023003757800
2009-07-151623.001640.001623.001629.0030004886800
2009-07-141620.001689.001610.001618.0038006240600
2009-07-131658.001658.001605.001620.0028004575700
2009-07-101666.001684.001658.001658.0036005992300
2009-07-091688.001695.001658.001695.0021003532700
2009-07-081674.001692.001671.001690.0020003365200
2009-07-071688.001698.001671.001673.0015002520700
2009-07-061700.001700.001668.001688.0012002023800
2009-07-031702.001717.001700.001700.00670011410700
2009-07-021685.001700.001685.001700.0028004743000
2009-07-011670.001696.001665.001680.0052008721400
2009-06-301711.001720.001680.001700.0043007316100
2009-06-291741.001742.001725.001725.0021003648700
2009-06-261738.001742.001725.001740.0037006421700
2009-06-251739.001739.001720.001737.001620028089400
2009-06-241788.001805.001785.001800.001230022035300
2009-06-231785.001787.001781.001782.00940016773500
2009-06-221780.001788.001780.001784.00790014090300
2009-06-191764.001780.001764.001779.00660011691200
2009-06-181777.001777.001766.001769.0049008670300
2009-06-171760.001777.001760.001767.00700012370400
2009-06-161779.001781.001760.001762.001640029087900
2009-06-151764.001779.001763.001779.00790013967200
2009-06-121773.001773.001758.001762.001010017807300
2009-06-111774.001776.001770.001772.0031005495400
2009-06-101774.001775.001760.001769.00690012190900
2009-06-091778.001778.001770.001774.0037006562100
2009-06-081780.001784.001761.001777.00720012749300
2009-06-051768.001777.001752.001760.0055009686900
2009-06-041789.001796.001767.001767.00720012817400
2009-06-031782.001792.001770.001771.00720012820800
2009-06-021780.001789.001761.001782.0055009779400
2009-06-011749.001755.001742.001750.00680011898600
2009-05-291697.001730.001697.001730.00780013333500
2009-05-281688.001695.001676.001680.001030017374000
2009-05-271689.001700.001645.001658.004120068784900
2009-05-261731.001735.001710.001719.001360023377200
2009-05-251800.001802.001702.001754.001790031488700
2009-05-221824.001846.001750.001800.002010036282500
2009-05-211770.001850.001763.001824.001990036018000
2009-05-201697.001754.001692.001754.001450024864200
2009-05-191681.001693.001681.001684.00680011467000
2009-05-181655.001674.001655.001670.0054008964700
2009-05-151634.001649.001634.001648.0048007876300
2009-05-141622.001633.001622.001633.0035005691800
2009-05-131650.001650.001620.001630.0053008668900
2009-05-121570.001625.001563.001620.001640025978900
2009-05-111570.001596.001570.001594.0044006984600
2009-05-081527.001569.001527.001556.00760011754900
2009-05-071530.001539.001520.001525.0062009478100
2009-05-011465.001479.001463.001479.0044006481400
2009-04-301449.001462.001449.001460.0051007430500
2009-04-281433.001446.001430.001446.0032004601400
2009-04-271422.001438.001422.001430.0040005721200
2009-04-241422.001440.001420.001421.0067009553200
2009-04-231420.001435.001419.001430.0026003709400
2009-04-221436.001448.001430.001430.00780011219800
2009-04-211410.001433.001408.001433.00970013690400
2009-04-201445.001453.001407.001411.002150030501500
2009-04-171452.001455.001441.001442.0048006944400
2009-04-161435.001455.001435.001441.0065009354100
2009-04-151430.001439.001430.001435.00960013747500
2009-04-141421.001449.001415.001430.0042005972700

   ※ 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