[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 
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
2016-06-22822.00829.00821.00821.0018001482700
2016-06-21820.00836.00820.00835.0049004042000
2016-06-20817.00821.00817.00818.0030002459100
2016-06-17820.00820.00815.00816.0020001636100
2016-06-16820.00820.00810.00820.0069005637600
2016-06-15820.00822.00818.00820.0022001804000
2016-06-14826.00826.00813.00822.001470012044800
2016-06-13828.00830.00820.00820.001380011395000
2016-06-10835.00835.00830.00831.0030002497200
2016-06-09837.00841.00835.00835.0036003011600
2016-06-08841.00842.00840.00842.0028002353700
2016-06-07846.00846.00836.00841.0032002688300
2016-06-06844.00844.00833.00842.0033002768900
2016-06-03838.00857.00838.00847.0065005483900
2016-06-02837.00850.00836.00838.0062005205300
2016-06-01838.00839.00836.00837.0053004438000
2016-05-31838.00840.00833.00839.0041003434500
2016-05-30824.00832.00824.00826.0077006365200
2016-05-27821.00832.00821.00824.0059004859800
2016-05-26821.00827.00818.00822.0030002462600
2016-05-25820.00822.00820.00821.0054004432600
2016-05-24824.00824.00820.00820.0014001151300
2016-05-23828.00828.00819.00822.0088007235700
2016-05-20818.00821.00817.00819.0061004994600
2016-05-19820.00820.00818.00818.0030002454700
2016-05-18819.00821.00818.00820.0030002458000
2016-05-17819.00820.00818.00820.0048003931700
2016-05-16832.00832.00818.00819.0075006180900
2016-05-13823.00823.00818.00818.0046003774100
2016-05-12823.00823.00819.00821.0021001723100
2016-05-11819.00822.00819.00822.0058004755500
2016-05-10818.00820.00816.00817.0051004168200
2016-05-09823.00825.00817.00818.0069005663200
2016-05-06817.00840.00813.00820.00117009609200
2016-05-02820.00820.00813.00820.00122009969900
2016-04-28825.00825.00820.00820.0083006818000
2016-04-27823.00825.00817.00820.0026002137900
2016-04-26821.00823.00816.00823.0083006788600
2016-04-25829.00830.00821.00828.0089007352000
2016-04-22828.00830.00815.00829.0047003878300
2016-04-21830.00836.00828.00830.0040003333600
2016-04-20825.00830.00825.00830.0067005532100
2016-04-19818.00827.00818.00824.0099008108100
2016-04-18825.00825.00808.00808.002630021494600
2016-04-15825.00825.00822.00825.00106008735700
2016-04-14825.00835.00823.00825.0061005038000
2016-04-13820.00830.00816.00820.004550037358600
2016-04-12853.00853.00847.00849.0064005433400
2016-04-11850.00859.00836.00849.0027002280600
2016-04-08831.00841.00830.00835.0090007494000
2016-04-07840.00845.00840.00840.0026002189000
2016-04-06835.00850.00830.00850.0043003594400
2016-04-05856.00856.00830.00838.001960016465700
2016-04-04863.00865.00856.00856.0036003103700
2016-04-01875.00875.00859.00859.0076006548600
2016-03-31876.00876.00861.00865.0067005807000
2016-03-30865.00870.00860.00865.0046003981500
2016-03-29865.00867.00861.00865.0062005361000
2016-03-28855.00866.00855.00865.0057004886500
2016-03-25854.00855.00849.00855.0047004008900
2016-03-24864.00865.00852.00854.0095008155500
2016-03-23855.00864.00855.00855.0036003084100
2016-03-22870.00875.00853.00854.0064005521000
2016-03-18868.00869.00845.00853.0063005390200
2016-03-17870.00879.00868.00868.0061005325500
2016-03-16880.00880.00867.00867.0018001567500
2016-03-15874.00879.00870.00870.0066005772900
2016-03-14867.00879.00865.00874.0061005307700
2016-03-11855.00864.00855.00864.0029002488200
2016-03-10842.00867.00842.00864.0071006078000
2016-03-09835.00842.00835.00842.0021001762700
2016-03-08840.00840.00837.00839.0042003523600
2016-03-07841.00844.00839.00840.0041003447000
2016-03-04843.00855.00838.00840.0048004048000
2016-03-03845.00850.00842.00842.0017001436800
2016-03-02837.00848.00837.00845.0040003367500
2016-03-01836.00841.00836.00841.0028002349500
2016-02-29835.00850.00835.00835.0048004029400
2016-02-26836.00850.00834.00835.0052004359400
2016-02-25831.00837.00831.00836.00500417600
2016-02-24839.00839.00831.00831.0063005276200
2016-02-23841.00843.00841.00842.0018001516800
2016-02-22836.00844.00836.00841.001100922900
2016-02-19842.00843.00835.00835.0034002855900
2016-02-18833.00842.00833.00842.0090007560400
2016-02-17833.00840.00829.00830.0066005513300
2016-02-16831.00835.00820.00835.0051004223100
2016-02-15830.00830.00806.00820.0059004863000
2016-02-12804.00830.00777.00790.003210025741000
2016-02-10849.00850.00825.00830.001660013835700
2016-02-09866.00869.00849.00849.0094008048500
2016-02-08851.00876.00845.00870.0077006633500
2016-02-05877.00877.00856.00858.0057004937200
2016-02-04877.00892.00877.00878.0019001672700
2016-02-03887.00887.00874.00875.0034002999600
2016-02-02898.00909.00897.00902.0049004420900
2016-02-01888.00910.00886.00908.0095008543700
2016-01-29861.00885.00861.00879.0082007152500
2016-01-28851.00860.00851.00860.001100942800
2016-01-27848.00860.00848.00851.0079006730300
2016-01-26851.00851.00845.00848.0052004405000
2016-01-25842.00857.00842.00851.0036003044200
2016-01-22824.00838.00824.00835.001410011660000
2016-01-21850.00861.00823.00823.001650013816100
2016-01-20887.00887.00846.00850.001870016043800
2016-01-19865.00865.00861.00861.0017001466700
2016-01-18870.00871.00861.00861.001170010144200
2016-01-15875.00875.00870.00870.0017001486400
2016-01-14871.00879.00871.00873.0058005076000
2016-01-13882.00889.00869.00878.0089007835000
2016-01-12880.00880.00861.00871.0084007308500
2016-01-08871.00882.00861.00882.001150010003900
2016-01-07890.00899.00871.00871.001260011162800
2016-01-06913.00913.00901.00901.0057005160200
2016-01-05906.00921.00906.00917.0023002100500
2016-01-04923.00929.00910.00920.0030002758800
2015-12-30911.00935.00903.00920.0060005538000
2015-12-29905.00913.00900.00900.0022001994700
2015-12-28872.00883.00872.00880.0044003865500
2015-12-25885.00885.00861.00879.002540022275500
2015-12-24899.00900.00870.00870.001260011178300
2015-12-22905.00905.00900.00903.0038003432900
2015-12-21903.00904.00888.00901.0061005485500
2015-12-18913.00913.00903.00905.0050004527600
2015-12-17913.00919.00911.00912.0051004666000
2015-12-16903.00912.00900.00911.0040003622600
2015-12-15909.00910.00893.00901.0042003788300
2015-12-14905.00909.00902.00909.0052004708900
2015-12-11907.00920.00906.00911.0038003460500
2015-12-10911.00915.00910.00911.0070006380800
2015-12-09924.00924.00910.00910.0058005317200
2015-12-08928.00928.00922.00922.0019001757100
2015-12-07927.00934.00926.00927.0062005756700
2015-12-04920.00927.00920.00927.0069006367000
2015-12-03921.00928.00921.00928.0026002402900
2015-12-02917.00928.00917.00928.0040003690400

   ※ 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