[3366 東証1部] 一六堂 日足 時系列データ

[3366 東証1部] 一六堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26390.00390.00389.00389.001200467400
2017-05-25388.00391.00388.00390.0063002448700
2017-05-24384.00393.00384.00391.00203007916700
2017-05-23387.00388.00385.00386.001300501600
2017-05-22382.00388.00382.00386.0053002043200
2017-05-19383.00386.00380.00381.0069002636800
2017-05-18380.00385.00379.00383.00105004011900
2017-05-17387.00388.00384.00385.0046001775700
2017-05-16390.00390.00387.00388.0063002448000
2017-05-15392.00392.00389.00390.0067002614600
2017-05-12391.00393.00391.00392.0028001096600
2017-05-11391.00392.00391.00392.001300509200
2017-05-10394.00394.00391.00391.0057002235300
2017-05-09385.00392.00385.00392.0045001757500
2017-05-08388.00389.00384.00384.0062002392300
2017-05-02383.00384.00381.00383.0084003215000
2017-05-01384.00385.00384.00385.0033001268600
2017-04-28383.00385.00383.00384.002000767900
2017-04-27385.00389.00384.00386.0067002588300
2017-04-26384.00386.00382.00385.0033001267500
2017-04-25387.00387.00381.00381.0046001768300
2017-04-24383.00383.00381.00381.0027001030700
2017-04-21378.00383.00378.00383.0041001563300
2017-04-20378.00380.00372.00378.0076002857500
2017-04-19375.00399.00375.00378.00130005003900
2017-04-18377.00381.00377.00378.001700644200
2017-04-17370.00373.00370.00370.0095003528500
2017-04-14386.00390.00367.00375.00231008722200
2017-04-13382.00388.00382.00382.00115004408700
2017-04-12387.00395.00382.00382.0084003249700
2017-04-11389.00391.00388.00388.00177006882500
2017-04-10392.00393.00391.00392.0059002314200
2017-04-07391.00394.00390.00391.00214008394700
2017-04-06393.00393.00391.00391.00106004155800
2017-04-05392.00395.00391.00393.00192007541900
2017-04-04393.00399.00388.00391.002700010564100
2017-04-03397.00398.00393.00393.00149005886800
2017-03-31398.00399.00396.00396.00109004335600
2017-03-30396.00401.00394.00396.00164006538300
2017-03-29393.00399.00393.00396.0076003006700
2017-03-28392.00396.00390.00396.0067002633400
2017-03-27392.00392.00389.00392.0066002580300
2017-03-24394.00395.00390.00391.0066002588600
2017-03-23395.00395.00391.00391.0034001337000
2017-03-22390.00395.00390.00390.0026001019300
2017-03-21389.00394.00389.00392.0064002505300
2017-03-17394.00395.00390.00390.0093003653600
2017-03-16394.00397.00393.00397.00110004338800
2017-03-15393.00396.00393.00394.00104004100300
2017-03-14396.00397.00389.00397.0086003381900
2017-03-13393.00396.00393.00396.0037001459800
2017-03-10394.00395.00392.00395.00109004291500
2017-03-09395.00395.00391.00392.003740014665100
2017-03-08393.00395.00393.00395.0027001063900
2017-03-07394.00395.00394.00394.0026001024900
2017-03-06395.00397.00393.00394.0073002881300
2017-03-03396.00397.00396.00396.0032001267300
2017-03-02397.00397.00393.00395.0075002962100
2017-03-01396.00398.00396.00396.002200872000
2017-02-28395.00397.00395.00396.0063002497700
2017-02-27399.00399.00395.00395.0090003566800
2017-02-24401.00401.00395.00397.00168006694900
2017-02-23404.00406.00403.00403.00114004608100
2017-02-22407.00407.00404.00404.0054002186800
2017-02-21406.00407.00405.00406.0072002921300
2017-02-20406.00407.00404.00406.0065002634800
2017-02-17404.00406.00404.00406.0080003237200
2017-02-16403.00406.00403.00405.0040001618800
2017-02-15405.00408.00404.00404.00147005962500
2017-02-14405.00409.00405.00405.003590014628800
2017-02-13409.00410.00405.00406.002770011287700
2017-02-10410.00412.00403.00405.006600026927800
2017-02-09396.00396.00394.00395.0061002413000
2017-02-08396.00398.00396.00398.00124004916800
2017-02-07398.00398.00395.00396.0053002101000
2017-02-06389.00405.00389.00398.00143005662900
2017-02-03389.00392.00388.00388.0079003078200
2017-02-02390.00395.00390.00391.0052002039500
2017-02-01390.00395.00390.00392.00166006518100
2017-01-31389.00394.00389.00391.00141005526600
2017-01-30393.00394.00390.00391.0067002621000
2017-01-27394.00395.00390.00390.00131005141800
2017-01-26389.00405.00388.00396.003690014545500
2017-01-25388.00388.00385.00387.00168006480300
2017-01-24384.00386.00383.00385.00188007223900
2017-01-23388.00388.00384.00385.00101003903600
2017-01-20388.00388.00384.00384.0091003510500
2017-01-19392.00392.00388.00388.0030001170400
2017-01-18382.00392.00381.00392.00224008630600
2017-01-17387.00387.00383.00385.00184007094200
2017-01-16394.00395.00390.00390.00132005170600
2017-01-13394.00397.00392.00394.00123004848600
2017-01-12396.00398.00395.00395.003270012941200
2017-01-11395.00398.00395.00398.003390013426800
2017-01-10399.00402.00395.00397.006620026356300
2017-01-06398.00402.00396.00402.005280021046300
2017-01-05402.00405.00395.00401.006760027098200
2017-01-04415.00420.00388.00408.00283600115877400
2016-12-30414.00446.00393.00400.00959000399281900
2016-12-29365.00366.00362.00366.00122004443300
2016-12-28361.00366.00361.00366.00162005903300
2016-12-27362.00363.00358.00360.00206007436600
2016-12-26356.00364.00356.00359.004010014372500
2016-12-22357.00361.00353.00356.00161005740400
2016-12-21357.00361.00352.00355.004390015681000
2016-12-20368.00368.00363.00365.0076002778800
2016-12-19369.00369.00363.00369.00201007372100
2016-12-16368.00368.00365.00367.00110004037400
2016-12-15367.00369.00366.00368.00108003971600
2016-12-14367.00369.00367.00367.0057002095400
2016-12-13368.00369.00367.00367.00131004813100
2016-12-12370.00370.00354.00368.00184006713300
2016-12-09370.00373.00368.00372.00164006074800
2016-12-08370.00375.00368.00375.00181006716300
2016-12-07368.00370.00367.00368.00146005368500
2016-12-06365.00368.00363.00367.0070002562300
2016-12-05375.00375.00360.00363.002770010181800
2016-12-02377.00377.00372.00373.0058002173000
2016-12-01372.00377.00372.00372.00132004934600
2016-11-30371.00372.00370.00371.0044001631300
2016-11-29366.00373.00366.00371.0093003428900
2016-11-28365.00368.00365.00366.00145005313900
2016-11-25373.00373.00368.00369.002910010772000
2016-11-24362.00371.00362.00370.0076002788500
2016-11-22360.00364.00360.00362.00208007508500
2016-11-21368.00369.00367.00368.0028001030700
2016-11-18364.00370.00364.00368.00124004549900
2016-11-17361.00362.00358.00362.0039001407000
2016-11-16362.00363.00359.00362.0082002958100
2016-11-15359.00365.00358.00365.00148005332500
2016-11-14360.00363.00360.00360.002400866200
2016-11-11371.00374.00360.00360.0049001781300
2016-11-10366.00373.00364.00370.00141005203000
2016-11-09368.00368.00354.00357.00112004000300
2016-11-08371.00371.00368.00368.001000369500
2016-11-07372.00373.00368.00368.0059002181800
2016-11-04374.00374.00363.00372.00170006282500
2016-11-02369.00378.00366.00374.00160005993700
2016-11-01366.00389.00364.00377.006470024203600
2016-10-31355.00363.00355.00362.00215007728200
2016-10-28353.00356.00352.00356.00225007994500
2016-10-27350.00355.00350.00355.00108003818100
2016-10-26350.00352.00350.00352.0043001511100
2016-10-25354.00354.00351.00352.0085002993400
2016-10-24352.00352.00347.00352.00105003674300
2016-10-21352.00353.00350.00351.0046001617200
2016-10-20355.00355.00348.00351.00143005014200
2016-10-19353.00354.00352.00354.0031001094400
2016-10-18352.00353.00350.00351.0052001830500
2016-10-17354.00354.00350.00351.0058002041000
2016-10-14356.00357.00349.00350.00185006517400
2016-10-13348.00356.00348.00356.0094003319700
2016-10-12347.00350.00347.00347.0054001880200
2016-10-11351.00353.00348.00351.0079002769400
2016-10-07353.00353.00348.00349.0050001750800
2016-10-06351.00354.00348.00350.0099003475700
2016-10-05348.00350.00342.00350.0083002881300
2016-10-04351.00351.00343.00347.0063002180500
2016-10-03351.00351.00345.00346.0040001393300
2016-09-30348.00349.00342.00343.0038001308000
2016-09-29352.00352.00336.00346.00110003793700
2016-09-28350.00350.00348.00348.0047001641100
2016-09-27346.00350.00341.00350.0066002294900
2016-09-26350.00350.00346.00350.0042001468000
2016-09-23348.00351.00348.00350.0043001502700
2016-09-21337.00350.00337.00350.0039001351400
2016-09-20344.00348.00344.00345.0051001760000
2016-09-16345.00345.00338.00344.0053001815400
2016-09-15352.00352.00346.00346.002700937900
2016-09-14349.00349.00348.00348.001700592200
2016-09-13351.00352.00348.00349.0047001642800
2016-09-12351.00352.00349.00351.0031001086000
2016-09-09349.00358.00349.00351.00141004967900
2016-09-08348.00349.00347.00349.0047001635400
2016-09-07348.00348.00346.00348.0069002394100
2016-09-06344.00348.00344.00347.002700935000
2016-09-05343.00346.00342.00344.0042001443900
2016-09-02341.00344.00341.00343.0030001029500
2016-09-01342.00345.00342.00342.0062002126300
2016-08-31343.00345.00343.00345.0067002307700
2016-08-30348.00348.00343.00345.0062002142900
2016-08-29352.00352.00345.00348.00103003593700
2016-08-26359.00359.00351.00351.00102003599600
2016-08-25360.00360.00352.00354.00107003798900
2016-08-24360.00360.00354.00355.0034001208100
2016-08-23358.00360.00355.00359.00121004327400
2016-08-22356.00360.00355.00358.0044001571100
2016-08-19351.00355.00351.00355.0047001660600
2016-08-18351.00356.00351.00353.0034001200300
2016-08-17352.00355.00351.00354.0055001939700
2016-08-16354.00354.00350.00352.00102003590300
2016-08-15354.00356.00352.00353.0083002929000
2016-08-12355.00359.00353.00358.0051001810800
2016-08-10361.00361.00353.00353.0041001456200
2016-08-09351.00360.00351.00358.0040001424100
2016-08-08351.00356.00350.00353.00141004967100
2016-08-05362.00362.00352.00353.0036001282400
2016-08-04350.00355.00350.00355.0062002188100
2016-08-03353.00356.00350.00352.0083002925700
2016-08-02358.00361.00354.00357.00128004578300
2016-08-01362.00366.00348.00357.00233008251500
2016-07-29362.00367.00362.00362.00146005303400
2016-07-28370.00370.00364.00367.0085003109200
2016-07-27369.00370.00363.00370.00126004641500
2016-07-26365.00373.00362.00369.00163005972100
2016-07-25376.00380.00367.00368.00217008059600
2016-07-22360.00381.00358.00380.00252009312500
2016-07-21362.00379.00362.00370.003240011985200
2016-07-20370.00376.00340.00366.009690035065800
2016-07-19406.00407.00366.00380.0017530068435100
2016-07-15390.00406.00374.00406.00414200165497000
2016-07-14327.00329.00317.00326.0097003153400
2016-07-13319.00328.00319.00327.0046001492700
2016-07-12323.00326.00317.00319.0079002558000
2016-07-11316.00323.00316.00321.0042001340700
2016-07-08327.00327.00316.00316.002200701400
2016-07-07314.00321.00312.00321.0035001110800
2016-07-06320.00323.00319.00322.0044001414000
2016-07-05327.00327.00321.00326.002400779100
2016-07-04323.00327.00321.00327.0043001390700
2016-07-01325.00325.00319.00325.0069002236500
2016-06-30308.00325.00308.00323.0095002996200
2016-06-29303.00316.00303.00313.0097003014300
2016-06-28301.00314.00300.00306.0022330067258900
2016-06-27314.00314.00306.00307.00127003943600
2016-06-24316.00323.00300.00302.00124003784400
2016-06-23316.00316.00310.00313.00114003567100
2016-06-22319.00319.00311.00314.0048001511600
2016-06-21316.00318.00311.00314.0096003015100
2016-06-20306.00319.00306.00308.0053001635700
2016-06-17300.00306.00300.00302.00133004010600
2016-06-16316.00316.00297.00300.00201006130500
2016-06-15322.00322.00305.00310.00297009240000
2016-06-14320.00333.00319.00324.0082002653500
2016-06-13327.00328.00319.00319.00143004603900
2016-06-10331.00336.00323.00328.00220007242600
2016-06-09335.00335.00331.00331.0033001097000
2016-06-08332.00333.00332.00333.002200730500
2016-06-07331.00332.00330.00332.001300430800
2016-06-06330.00333.00330.00331.0090002976000
2016-06-03328.00335.00328.00333.0058001926300
2016-06-02330.00333.00328.00328.0053001750500
2016-06-01337.00337.00331.00332.0055001833700
2016-05-31338.00338.00334.00334.0038001276300
2016-05-30337.00337.00333.00335.0030001005100
2016-05-27333.00336.00330.00332.00141004677700
2016-05-26331.00333.00331.00333.00800265500
2016-05-25337.00337.00330.00330.0041001372000
2016-05-24330.00332.00328.00329.0051001684400
2016-05-23332.00332.00331.00331.001000331700

   ※ 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