[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 
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
2016-05-20330.00334.00330.00333.0083002758800
2016-05-19332.00333.00329.00330.0047001553000
2016-05-18337.00338.00331.00332.0047001567400
2016-05-17334.00337.00331.00337.0044001469300
2016-05-16334.00339.00333.00333.0042001413400
2016-05-13340.00340.00333.00334.0032001074600
2016-05-12335.00345.00334.00338.0052001754100
2016-05-11335.00339.00335.00335.0037001244800
2016-05-10334.00338.00334.00334.002700904200
2016-05-09339.00339.00331.00332.0051001705100
2016-05-06334.00341.00325.00333.00119003919500
2016-05-02332.00335.00329.00334.00135004469400
2016-04-28340.00345.00338.00340.0041001397400
2016-04-27340.00343.00338.00339.0066002243500
2016-04-26349.00349.00340.00345.0051001752700
2016-04-25350.00350.00334.00347.00172005861500
2016-04-22352.00352.00347.00351.0054001886000
2016-04-21353.00354.00346.00352.00115004032300
2016-04-20350.00354.00337.00348.00190006588000
2016-04-19348.00352.00347.00348.00130004529600
2016-04-18354.00354.00350.00352.0066002322100
2016-04-15346.00354.00346.00354.0083002905300
2016-04-14342.00350.00341.00350.0097003365500
2016-04-13333.00345.00333.00344.0022210075735700
2016-04-12342.00342.00336.00338.0071002413700
2016-04-11325.00328.00325.00326.0036001173000
2016-04-08325.00330.00324.00325.0044001437200
2016-04-07331.00331.00326.00326.0044001449900
2016-04-06340.00340.00331.00331.0052001731800
2016-04-05340.00340.00332.00332.0059001972600
2016-04-04342.00342.00332.00337.0086002897000
2016-04-01350.00350.00337.00337.00153005212500
2016-03-31351.00352.00344.00344.0043001496800
2016-03-30354.00354.00349.00350.0035001228600
2016-03-29356.00356.00353.00354.0047001665500
2016-03-28350.00355.00350.00354.0062002188600
2016-03-25354.00354.00349.00350.0054001899700
2016-03-24350.00353.00350.00350.0035001228800
2016-03-23350.00352.00349.00350.0033001156900
2016-03-22351.00352.00344.00349.001900663500
2016-03-18347.00347.00340.00343.002800961200
2016-03-17346.00346.00343.00343.0081002793100
2016-03-16336.00348.00336.00341.0076002609800
2016-03-15344.00344.00337.00337.0033001125000
2016-03-14336.00343.00336.00342.0063002137900
2016-03-11332.00336.00331.00334.00125004162600
2016-03-10332.00334.00332.00333.0031001033100
2016-03-09333.00334.00332.00334.002100699100
2016-03-08335.00335.00335.00335.001300435500
2016-03-07336.00336.00335.00335.002400804900
2016-03-04331.00337.00331.00332.0077002568500
2016-03-03335.00336.00331.00336.0042001403600
2016-03-02326.00333.00325.00333.0066002154800
2016-03-01331.00332.00323.00326.0087002843900
2016-02-29330.00336.00326.00326.00102003355300
2016-02-26327.00331.00325.00327.0075002453600
2016-02-25336.00336.00317.00327.00117003829700
2016-02-24326.00332.00325.00329.00120003940400
2016-02-23332.00340.00328.00330.0081002687600
2016-02-22338.00340.00326.00332.0057001912500
2016-02-19345.00346.00338.00338.0061002087200
2016-02-18346.00350.00345.00345.002300797100
2016-02-17349.00349.00344.00347.0043001485100
2016-02-16342.00349.00341.00342.0040001376100
2016-02-15339.00344.00331.00340.0096003254000
2016-02-12340.00341.00315.00315.00185006175600
2016-02-10351.00356.00345.00348.0086002998400
2016-02-09368.00370.00350.00351.0085003076800
2016-02-08367.00375.00367.00372.0042001564800
2016-02-05382.00382.00371.00371.002500935800
2016-02-04378.00381.00376.00376.0035001325000
2016-02-03379.00384.00376.00378.0090003427900
2016-02-02379.00380.00374.00374.001400526500
2016-02-01379.00379.00370.00372.0044001650400
2016-01-29371.00373.00371.00372.001900706300
2016-01-28372.00372.00366.00370.002000740300
2016-01-27362.00375.00362.00374.001900708800
2016-01-26366.00366.00362.00364.0028001020000
2016-01-25370.00370.00363.00365.0044001617300
2016-01-22344.00357.00344.00355.0088003060600
2016-01-21355.00357.00344.00344.00142005016900
2016-01-20376.00376.00358.00361.00126004552600
2016-01-19367.00370.00361.00362.0042001536400
2016-01-18366.00366.00360.00361.00177006408700
2016-01-15375.00378.00371.00372.0049001836600
2016-01-14388.00388.00373.00377.0066002512800
2016-01-13370.00385.00369.00380.0079002980900
2016-01-12380.00380.00370.00370.0086003210200
2016-01-08383.00385.00378.00380.00120004576700
2016-01-07390.00390.00383.00383.0029001113800
2016-01-06395.00395.00386.00386.0042001632200
2016-01-05392.00398.00391.00392.0046001808400
2016-01-04392.00393.00392.00392.0085003333900
2015-12-30398.00398.00391.00391.0033001300000
2015-12-29386.00394.00386.00392.0062002417900
2015-12-28384.00390.00384.00389.0029001120000
2015-12-25386.00391.00382.00383.00215008275400
2015-12-24396.00397.00390.00392.002600010235800
2015-12-22396.00399.00396.00397.0051002025700
2015-12-21394.00400.00394.00396.0069002733900
2015-12-18397.00400.00396.00398.0057002269000
2015-12-17396.00400.00396.00397.0066002623100
2015-12-16395.00400.00395.00397.0074002945800
2015-12-15397.00400.00395.00395.0055002188800
2015-12-14398.00398.00395.00397.0037001467900
2015-12-11403.00404.00396.00397.00230009230800
2015-12-10399.00399.00397.00397.00149005931000
2015-12-09400.00402.00399.00400.0063002520900
2015-12-08402.00402.00400.00400.0043001724100
2015-12-07401.00402.00400.00401.0093003728200
2015-12-04400.00403.00400.00403.0059002369200
2015-12-03399.00403.00399.00403.0066002640000
2015-12-02402.00404.00401.00403.0080003222400
2015-12-01401.00404.00399.00404.00122004887900

   ※ 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