[3376 東証1部] オンリー 日足 時系列データ

[3376 東証1部] オンリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28829.00829.00825.00827.0072005950300
2017-06-27819.00831.00819.00829.003360027731900
2017-06-26828.00828.00820.00821.001500012351500
2017-06-23828.00828.00821.00828.001210010001000
2017-06-22822.00828.00820.00828.0075006180800
2017-06-21822.00825.00820.00822.0079006499100
2017-06-20818.00825.00814.00822.002310018938400
2017-06-19820.00830.00813.00817.003470028409500
2017-06-16829.00830.00815.00826.003090025478500
2017-06-15836.00840.00825.00832.003110025878800
2017-06-14832.00840.00831.00836.008420070278000
2017-06-13812.00844.00807.00831.00293500241712600
2017-06-12922.00922.00914.00917.0048004410100
2017-06-09913.00916.00911.00916.0044004016300
2017-06-08915.00924.00913.00913.0053004861600
2017-06-07909.00916.00909.00913.0036003284700
2017-06-06918.00919.00912.00915.0029002655600
2017-06-05915.00919.00915.00918.0023002107400
2017-06-02909.00925.00909.00917.0060005503100
2017-06-01921.00921.00904.00910.0044004024300
2017-05-31908.00912.00908.00908.0030002729000
2017-05-30914.00918.00902.00918.001100010035600
2017-05-29914.00918.00914.00916.0035003205300
2017-05-26920.00922.00912.00917.0067006153200
2017-05-25918.00923.00918.00919.0026002395000
2017-05-24920.00925.00913.00917.0044004044900
2017-05-23907.00919.00905.00917.0081007383100
2017-05-22900.00904.00899.00902.0052004686100
2017-05-19898.00902.00894.00900.0063005655200
2017-05-18891.00905.00891.00898.0090008050000
2017-05-17900.00900.00896.00898.0075006741700
2017-05-16900.00900.00892.00896.0071006368700
2017-05-15890.00895.00890.00894.0057005080600
2017-05-12896.00900.00890.00900.0053004753900
2017-05-11891.00899.00891.00899.0060005373400
2017-05-10900.00900.00892.00897.0061005470200
2017-05-09900.00906.00898.00900.00100008998900
2017-05-08893.00897.00891.00893.001240011086700
2017-05-02899.00909.00888.00896.001810016273200
2017-05-01888.00897.00887.00891.001660014794400
2017-04-28875.00884.00871.00880.001770015532200
2017-04-27868.00879.00862.00873.001310011435800
2017-04-26868.00868.00857.00863.0084007251700
2017-04-25866.00870.00864.00867.00115009970800
2017-04-24867.00867.00862.00865.0068005877300
2017-04-21858.00862.00851.00862.0073006269400
2017-04-20842.00861.00842.00858.0045003848900
2017-04-19850.00856.00841.00841.0039003310300
2017-04-18839.00852.00839.00850.0036003043200
2017-04-17843.00850.00841.00841.0035002952500
2017-04-14843.00846.00838.00843.0071005981900
2017-04-13863.00863.00842.00845.0090007660500
2017-04-12851.00863.00845.00855.0083007084600
2017-04-11839.00869.00839.00852.00104008877700
2017-04-10838.00842.00832.00832.0072006017200
2017-04-07836.00847.00834.00837.0069005794300
2017-04-06852.00854.00829.00833.001530012861000
2017-04-05853.00857.00853.00854.0056004783600
2017-04-04853.00868.00848.00853.0066005643700
2017-04-03853.00856.00845.00846.0052004417100
2017-03-31875.00875.00855.00855.0039003363400
2017-03-30866.00868.00858.00866.0039003366700
2017-03-29868.00876.00853.00866.0098008480000
2017-03-28865.00868.00860.00866.0089007691400
2017-03-27868.00870.00859.00860.0081007006700
2017-03-24857.00880.00857.00868.0058005030900
2017-03-23880.00880.00855.00859.0073006320400
2017-03-22885.00885.00865.00866.0072006281600
2017-03-21875.00876.00867.00870.0091007945600
2017-03-17862.00882.00862.00874.00108009402100
2017-03-16873.00874.00860.00863.0040003466100
2017-03-15868.00881.00866.00872.0072006289500
2017-03-14879.00881.00871.00878.0067005876600
2017-03-13871.00894.00867.00874.001280011264700
2017-03-10871.00876.00870.00871.0088007673600
2017-03-09867.00880.00867.00877.00111009691400
2017-03-08868.00875.00858.00875.001720014967800
2017-03-07857.00870.00857.00868.00115009961100
2017-03-06851.00869.00843.00869.0088007534600
2017-03-03860.00870.00844.00858.001330011385000
2017-03-02836.00855.00835.00855.001210010237300
2017-03-01830.00841.00825.00836.0072005988500
2017-02-28824.00832.00821.00831.0048003964200
2017-02-27823.00825.00820.00824.0038003127100
2017-02-24823.00823.00817.00823.0035002871600
2017-02-23821.00822.00819.00821.0028002299700
2017-02-22818.00823.00816.00821.0045003691400
2017-02-21823.00823.00814.00816.0054004428800
2017-02-20814.00821.00814.00820.0035002863200
2017-02-17818.00819.00810.00812.0080006505700
2017-02-16823.00823.00820.00821.0013001067700
2017-02-15822.00827.00820.00823.0098008062300
2017-02-14820.00824.00817.00820.0095007799400
2017-02-13816.00818.00813.00817.0041003347900
2017-02-10805.00817.00805.00815.0047003822400
2017-02-09810.00810.00803.00809.0021001695400
2017-02-08810.00811.00805.00807.0034002743900
2017-02-07807.00810.00806.00807.0026002100000
2017-02-06818.00818.00805.00807.0051004127300
2017-02-03809.00813.00808.00808.0050004048700
2017-02-02810.00812.00810.00812.0049003969800
2017-02-01810.00814.00809.00814.0054004380000
2017-01-31811.00817.00811.00814.0041003338400
2017-01-30815.00816.00812.00815.0035002848500
2017-01-27809.00817.00809.00812.0035002842600
2017-01-26808.00816.00807.00808.0044003566300
2017-01-25810.00810.00805.00808.0028002260100
2017-01-24810.00811.00805.00809.0049003961400
2017-01-23810.00818.00807.00812.0056004539900
2017-01-20817.00828.00806.00816.0069005604100
2017-01-19821.00825.00814.00817.0054004427500
2017-01-18807.00808.00803.00806.0051004107800
2017-01-17810.00813.00805.00806.0075006058200
2017-01-16838.00838.00808.00809.0080006543500
2017-01-13834.00845.00818.00820.003210026764200
2017-01-12812.00812.00792.00804.001800014418200
2017-01-11818.00818.00809.00814.00114009280800
2017-01-10827.00827.00806.00807.00121009852800
2017-01-06818.00823.00811.00812.001450011869800
2017-01-05809.00815.00803.00808.001560012630300
2017-01-04795.00805.00791.00804.002410019266700
2016-12-30787.00797.00787.00795.00122009679700
2016-12-29794.00799.00788.00797.0081006429000
2016-12-28784.00796.00784.00792.0072005693700
2016-12-27788.00790.00781.00782.001380010847700
2016-12-26789.00789.00785.00787.001420011182500
2016-12-22784.00795.00781.00789.002930023056400
2016-12-21785.00795.00781.00787.003110024425800
2016-12-20778.00782.00778.00780.002050015974400
2016-12-19779.00782.00777.00780.0094007323900
2016-12-16780.00788.00779.00782.0072005643500
2016-12-15780.00785.00778.00780.00116009048200
2016-12-14788.00788.00780.00780.0057004463100
2016-12-13780.00784.00780.00781.0086006717900
2016-12-12781.00790.00780.00782.00113008844400
2016-12-09780.00784.00777.00778.00119009273500
2016-12-08787.00787.00780.00780.0057004462600
2016-12-07778.00779.00775.00777.0060004664900
2016-12-06776.00782.00776.00778.0096007467800
2016-12-05777.00780.00773.00773.001550012022000
2016-12-02780.00782.00775.00776.0095007387000
2016-12-01786.00786.00780.00781.0086006729800
2016-11-30789.00789.00781.00781.0037002898200
2016-11-29789.00790.00780.00782.00100007833000
2016-11-28785.00792.00781.00782.001690013288400
2016-11-25777.00784.00777.00782.00104008099200
2016-11-24780.00785.00776.00776.001520011838600
2016-11-22774.00779.00771.00777.00117009067600
2016-11-21777.00779.00774.00774.0068005277300
2016-11-18770.00778.00770.00776.0098007580300
2016-11-17766.00772.00766.00770.0072005539600
2016-11-16771.00775.00770.00773.0050003862500
2016-11-15774.00777.00773.00776.0057004418800
2016-11-14777.00777.00773.00774.0073005655000
2016-11-11782.00784.00768.00769.00103008008400
2016-11-10777.00789.00773.00777.001600012487400
2016-11-09767.00771.00750.00753.003600027291300
2016-11-08772.00772.00766.00767.0099007608900
2016-11-07776.00778.00767.00770.001560012017800
2016-11-04780.00780.00774.00776.001520011819700
2016-11-02790.00790.00782.00782.00118009278700
2016-11-01791.00793.00790.00791.0044003482100
2016-10-31799.00799.00795.00796.0064005105200
2016-10-28796.00799.00792.00799.00106008451800
2016-10-27795.00800.00793.00794.0078006216200
2016-10-26799.00799.00796.00798.0095007576800
2016-10-25799.00800.00789.00799.002050016299100
2016-10-24791.00794.00790.00792.0089007047700
2016-10-21793.00803.00791.00793.002260017978200
2016-10-20781.00790.00781.00790.002120016651400
2016-10-19780.00786.00777.00781.001670013049200
2016-10-18779.00781.00776.00781.001780013869900
2016-10-17772.00779.00770.00776.002260017511100
2016-10-14781.00781.00768.00773.002340018125100
2016-10-13775.00779.00775.00775.001730013425600
2016-10-12782.00784.00775.00775.001710013309500
2016-10-11780.00790.00778.00786.001980015515000
2016-10-07782.00785.00777.00780.001640012788700
2016-10-06780.00786.00780.00784.001610012599900
2016-10-05780.00782.00776.00781.002740021345400
2016-10-04778.00790.00778.00782.002780021718500
2016-10-03780.00791.00780.00781.004630036234000
2016-09-30786.00796.00781.00790.0011220088574900
2016-09-29822.00826.00773.00773.00382400301825300
2016-09-28869.00869.00825.00827.006280052726600
2016-09-27851.00857.00841.00850.002070017577200
2016-09-26868.00876.00860.00860.002960025728500
2016-09-23841.00879.00841.00879.004630039941400
2016-09-21829.00852.00829.00845.001680014088600
2016-09-20840.00857.00840.00840.001610013567000
2016-09-16856.00857.00851.00851.001370011704300
2016-09-15881.00881.00863.00870.001280011175500
2016-09-14867.00872.00865.00870.0043003740300
2016-09-13862.00865.00854.00856.0096008256200
2016-09-12870.00875.00855.00862.001550013411700
2016-09-09888.00888.00870.00882.001600014069400
2016-09-08891.00900.00879.00888.001720015326000
2016-09-07890.00890.00879.00883.001440012734300
2016-09-06902.00907.00891.00892.001250011240300
2016-09-05912.00912.00902.00910.001920017454700
2016-09-02916.00916.00900.00910.002010018261900
2016-09-01927.00927.00911.00915.002610023991200
2016-08-31916.00917.00903.00916.004060037068000
2016-08-30899.00910.00885.00901.005320047965300
2016-08-29898.00898.00868.00884.005330047192900
2016-08-26905.00915.00902.00915.003010027290000
2016-08-25908.00909.00897.00901.001500013561200
2016-08-24907.00907.00889.00906.002630023645000
2016-08-23903.00907.00900.00907.001510013645400
2016-08-22896.00904.00896.00904.0099008922200
2016-08-19905.00906.00900.00904.0063005694600
2016-08-18908.00908.00897.00897.00103009298200
2016-08-17907.00910.00902.00908.0099008961800
2016-08-16911.00911.00907.00911.0056005090100
2016-08-15908.00911.00905.00911.0080007259700
2016-08-12906.00915.00903.00911.001710015522400
2016-08-10907.00924.00902.00913.001190010812600
2016-08-09925.00927.00910.00911.001560014354300
2016-08-08934.00934.00911.00921.001710015699200
2016-08-05908.00943.00904.00936.006660061385000
2016-08-04945.00955.00911.00923.00156700146540400
2016-08-03826.00826.00821.00821.0069005678500
2016-08-02827.00830.00822.00825.0053004382500
2016-08-01828.00832.00822.00824.0091007539200
2016-07-29824.00830.00823.00830.0025002063800
2016-07-28835.00836.00825.00825.0062005156700
2016-07-27835.00840.00832.00835.0039003260700
2016-07-26827.00842.00827.00841.0052004348200
2016-07-25825.00833.00821.00824.0026002144100
2016-07-22833.00833.00823.00824.0054004473900
2016-07-21822.00832.00822.00824.0088007258600
2016-07-20823.00825.00823.00824.0014001153000
2016-07-19818.00826.00812.00824.0070005732000
2016-07-15816.00820.00815.00818.0033002695200
2016-07-14815.00819.00814.00819.0035002851800
2016-07-13814.00816.00811.00816.0049003985600
2016-07-12807.00814.00807.00808.0063005093100
2016-07-11809.00809.00805.00808.0046003711900
2016-07-08810.00812.00806.00807.0033002672600
2016-07-07817.00817.00812.00812.0014001142700
2016-07-06816.00821.00810.00817.0035002845400
2016-07-05814.00818.00812.00816.0020001628800
2016-07-04810.00810.00806.00806.0023001858000
2016-07-01812.00821.00810.00811.0057004627600
2016-06-30819.00819.00806.00811.0029002356100
2016-06-29816.00816.00804.00805.0091007352300
2016-06-28802.00805.00793.00805.0098007848900
2016-06-27783.00812.00783.00798.00107008478100
2016-06-24820.00820.00784.00790.001390011165600
2016-06-23820.00821.00816.00816.0047003847400

   ※ 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