[3391 東証1部] ツルハホールディングス 日足 時系列データ

[3391 東証1部] ツルハホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0710660.0010720.0010580.0010660.001962002088899000
2016-12-0610950.0010990.0010680.0010750.002324002501025000
2016-12-0510780.0010920.0010640.0010830.002078002242333000
2016-12-0211190.0011220.0010840.0010860.002708002969962000
2016-12-0111790.0011790.0011210.0011270.003390003861971000
2016-11-3011730.0011770.0011630.0011680.003789004431302000
2016-11-2911560.0011710.0011550.0011650.001303001518339000
2016-11-2811570.0011670.0011520.0011600.001381001602606000
2016-11-2511510.0011550.0011420.0011490.001926002212222000
2016-11-2411580.0011670.0011450.0011510.002080002405051000
2016-11-2211350.0011520.0011330.0011450.002211002532473000
2016-11-2111110.0011330.0011100.0011250.001635001837164000
2016-11-1811180.0011180.0011000.0011110.001595001766640000
2016-11-1711120.0011260.0011040.0011150.001371001526911000
2016-11-1611100.0011200.0010970.0011160.001380001535302000
2016-11-1511100.0011120.0010940.0011100.001063001174866000
2016-11-1411020.0011130.0011020.0011100.001269001406435000
2016-11-1111690.0011690.0010950.0011010.003206003578861000
2016-11-1011780.0011800.0011500.0011690.002124002474995000
2016-11-0911670.0011810.0011380.0011540.001946002253478000
2016-11-0811710.0011810.0011620.0011630.001224001428813000
2016-11-0711670.0011750.0011530.0011610.001459001694837000
2016-11-0411580.0011680.0011510.0011630.002017002339764000
2016-11-0211820.0011860.0011630.0011730.001879002204831000
2016-11-0112200.0012260.0012020.0012080.001576001903424000
2016-10-3111980.0012150.0011920.0012120.001729002088055000
2016-10-2811960.0012030.0011880.0011990.002113002526843000
2016-10-2712070.0012130.0011850.0011870.001572001878037000
2016-10-2611820.0012030.0011750.0011990.001650001970076000
2016-10-2511770.0011840.0011650.0011820.001446001703571000
2016-10-2411580.0011700.0011570.0011690.00997001161411000
2016-10-2111710.0011730.0011470.0011510.001371001581204000
2016-10-2011780.0011840.0011700.0011770.001684001980639000
2016-10-1911610.0011790.0011570.0011780.001513001772048000
2016-10-1811440.0011680.0011420.0011620.001356001572219000
2016-10-1711470.0011540.0011350.0011530.001351001551511000
2016-10-1411430.0011560.0011400.0011510.001541001769166000
2016-10-1311280.0011440.0011260.0011400.001680001911476000
2016-10-1211140.0011290.0011090.0011170.001594001785397000
2016-10-1111100.0011150.0011050.0011090.001477001639748000
2016-10-0711400.0011420.0011120.0011170.001561001749040000
2016-10-0611390.0011420.0011230.0011310.002245002540631000
2016-10-0511530.0011580.0011420.0011510.001786002056598000
2016-10-0411590.0011750.0011510.0011570.002517002917412000
2016-10-0311670.0011830.0011660.0011750.002318002726183000
2016-09-3011330.0011700.0011290.0011640.002814003259260000
2016-09-2911630.0011730.0011490.0011580.001857002152576000
2016-09-2811740.0011770.0011510.0011640.002087002423224000
2016-09-2711200.0011570.0011200.0011570.001970002257265000
2016-09-2611310.0011410.0011280.0011310.001136001287639000
2016-09-2311340.0011470.0011290.0011380.002715003084559000
2016-09-2110740.0011120.0010740.0011120.002178002388176000
2016-09-2010850.0010850.0010590.0010750.002519002708023000
2016-09-1610490.0010690.0010450.0010690.002661002827851000
2016-09-1510140.0010600.0010130.0010530.004320004518514000
2016-09-1410600.0010780.0010120.0010250.006390006620639000
2016-09-1310550.0011030.0010550.0011000.003952004314840000
2016-09-1210540.0010650.0010470.0010550.001803001903855000
2016-09-0910780.0010810.0010610.0010670.001325001419845000
2016-09-0810750.0010840.0010610.0010820.002170002336012000
2016-09-0710720.0010870.0010680.0010760.001966002121316000
2016-09-0610560.0010840.0010480.0010830.002212002375480000
2016-09-0510660.0010680.0010390.0010440.002284002398618000
2016-09-0210450.0010610.0010360.0010490.002310002426423000
2016-09-0110190.0010330.009990.0010290.002873002936713000
2016-08-3110370.0010370.009960.0010140.003963004011057000
2016-08-3010440.0010450.0010170.0010310.003080003165884000
2016-08-2911010.0011040.0010600.0010600.003540003791653000
2016-08-2610980.0011090.0010930.0011010.002074002285561000
2016-08-2511200.0011230.0010980.0011180.001623001807295000
2016-08-2410930.0011190.0010880.0011120.002492002756605000
2016-08-2310840.0010910.0010670.0010890.002522002728216000
2016-08-2210550.0010760.0010520.0010760.001866001991246000
2016-08-1910750.0010770.0010280.0010490.003242003388982000
2016-08-1811030.0011140.0010700.0010750.001550001678719000
2016-08-1711120.0011150.0010840.0010950.001603001757627000
2016-08-1611360.0011360.0011100.0011150.001993002232605000
2016-08-1511520.0011690.0011350.0011440.001847002118354000
2016-08-1211300.0011600.0011200.0011470.002329002670220000
2016-08-1011040.0011280.0010980.0011130.002102002340480000
2016-08-0910770.0010960.0010690.0010960.002024002198741000
2016-08-0810830.0010900.0010680.0010850.003119003366930000
2016-08-0511000.0011020.0010420.0010730.004282004576174000
2016-08-0411500.0011510.0011040.0011080.002556002869231000
2016-08-0311630.0011770.0011490.0011520.002231002585235000
2016-08-0211650.0011870.0011650.0011770.001205001419772000
2016-08-0111510.0011740.0011370.0011650.001571001824176000
2016-07-2911590.0011730.0011460.0011700.001677001946448000
2016-07-2811760.0011800.0011500.0011560.001991002305797000
2016-07-2711860.0012030.0011780.0011790.002098002494368000
2016-07-2611650.0011830.0011610.0011770.001792002107351000
2016-07-2511640.0011750.0011480.0011560.001260001462370000
2016-07-2211650.0011830.0011460.0011550.001603001852560000
2016-07-2112080.0012140.0011750.0011800.001575001868131000
2016-07-2011830.0012040.0011820.0011990.002319002771863000
2016-07-1911710.0011910.0011580.0011890.002917003426825000
2016-07-1512030.0012050.0011680.0011700.002806003317110000
2016-07-1411850.0012150.0011850.0012140.002399002893236000
2016-07-1312000.0012040.0011790.0011880.002742003261469000
2016-07-1211930.0011950.0011770.0011900.002965003520173000
2016-07-1111950.0012000.0011730.0011820.002527002990584000
2016-07-0812080.0012100.0011770.0011770.002554003024939000
2016-07-0712490.0012550.0012040.0012090.002549003105638000
2016-07-0612270.0012360.0012040.0012330.003506004294338000
2016-07-0512180.0012270.0012140.0012260.002397002929149000
2016-07-0412300.0012380.0012010.0012170.002809003414396000
2016-07-0112740.0012740.0012320.0012410.003232004015395000
2016-06-3012600.0012600.0012330.0012370.002641003282247000
2016-06-2912500.0012520.0012220.0012360.003463004261626000
2016-06-2812470.0012750.0012410.0012650.002768003494548000
2016-06-2712340.0012630.0012230.0012540.002580003218816000
2016-06-2412340.0012410.0011760.0012040.003597004347941000
2016-06-2312470.0012500.0012290.0012360.002230002760272000
2016-06-2212560.0012560.0012340.0012480.003053003801369000
2016-06-2112250.0012600.0012050.0012590.004026005018110000
2016-06-2012630.0012770.0012480.0012510.004080005125897000
2016-06-1712570.0012700.0012410.0012510.004268005356073000
2016-06-1612670.0012880.0012420.0012460.005090006401791000
2016-06-1512210.0012790.0011960.0012590.0095190011775552000
2016-06-1411710.0011820.0011470.0011620.003503004058700000
2016-06-1311510.0011620.0011430.0011590.002716003137880000
2016-06-1011890.0011890.0011590.0011680.002365002774303000
2016-06-0911700.0011790.0011660.0011740.001783002091404000
2016-06-0811590.0011680.0011480.0011680.001989002307664000
2016-06-0711480.0011550.0011380.0011490.002229002560359000
2016-06-0611410.0011490.0011290.0011490.002154002456229000
2016-06-0311180.0011390.0011110.0011330.002756003111774000
2016-06-0211120.0011170.0010910.0011000.002957003258202000
2016-06-0111290.0011390.0011030.0011140.005833006489110000
2016-05-3111500.0011610.0011280.0011530.00278060032001631000
2016-05-3011310.0011420.0011260.0011350.002472002799106000
2016-05-2711220.0011250.0011140.0011200.002260002527389000
2016-05-2611250.0011280.0011160.0011220.002262002539100000
2016-05-2511300.0011350.0011140.0011180.002122002378877000
2016-05-2411150.0011330.0011150.0011230.003364003773446000
2016-05-2311270.0011350.0011090.0011120.002108002353746000
2016-05-2011200.0011380.0011150.0011300.002794003157301000
2016-05-1911080.0011190.0010950.0011160.002462002730263000
2016-05-1811000.0011090.0010560.0011030.004323004713497000
2016-05-1711140.0011210.0011010.0011050.002196002430015000
2016-05-1611280.0011410.0011060.0011070.002892003235216000
2016-05-1310990.0011320.0010910.0011120.004874005422266000
2016-05-1211000.0011160.0010810.0010970.002924003208958000
2016-05-1111000.0011050.0010850.0011010.004207004623984000
2016-05-1010610.0011030.0010610.0011010.005236005662873000
2016-05-0910780.0010880.0010660.0010810.003721004009017000
2016-05-0610520.0010690.0010480.0010690.003291003489942000
2016-05-0210430.0010500.0010270.0010420.002792002899453000
2016-04-2810740.0010800.0010510.0010560.002958003139388000
2016-04-2710710.0010830.0010600.0010650.002296002450642000
2016-04-2610620.0010760.0010520.0010740.003059003260474000
2016-04-2510700.0010720.0010570.0010640.002367002518597000
2016-04-2210950.0011000.0010490.0010650.004818005139683000
2016-04-2111170.0011250.0011040.0011090.002125002363532000
2016-04-2011050.0011070.0010950.0011020.002264002495076000
2016-04-1910990.0011090.0010960.0011050.002365002608303000
2016-04-1810640.0010920.0010580.0010830.002562002767848000
2016-04-1510890.0010980.0010750.0010890.003847004170994000
2016-04-1411200.0011250.0010790.0010950.005028005489718000
2016-04-1311070.0011220.0010960.0011050.003259003599622000
2016-04-1211030.0011070.0010890.0010980.002729002993065000
2016-04-1111040.0011190.0010940.0011160.001962002174492000
2016-04-0810820.0011170.0010810.0011080.003472003840444000
2016-04-0710930.0010960.0010660.0010940.003823004148384000
2016-04-0611080.0011170.0010830.0011100.003909004305708000
2016-04-0510950.0011210.0010950.0011040.002692002981386000
2016-04-0411050.0011270.0011010.0011140.001957002181029000
2016-04-0111340.0011380.0011030.0011080.003359003738301000
2016-03-3111370.0011460.0011060.0011070.003737004178391000
2016-03-3011460.0011690.0011460.0011530.002060002383184000
2016-03-2911580.0011750.0011490.0011550.002119002452831000
2016-03-2811400.0011510.0011350.0011500.001583001812711000
2016-03-2511300.0011450.0011220.0011300.001691001910906000
2016-03-2411110.0011400.0011090.0011290.003277003694921000
2016-03-2310930.0011190.0010840.0011130.003217003568678000
2016-03-2210970.0011200.0010800.0010970.004224004633202000
2016-03-1811150.0011160.0010920.0011030.003216003550573000
2016-03-1710960.0011280.0010890.0011240.004245004740495000
2016-03-1610900.0010970.0010590.0010790.003962004269092000
2016-03-1510410.0010770.0010320.0010620.003397003605569000
2016-03-1410350.0010570.0010270.0010560.001664001746415000
2016-03-1110240.0010320.0010110.0010260.001807001849993000
2016-03-1010030.0010290.0010000.0010280.001240001265874000
2016-03-099860.009980.009800.009940.001420001409037000
2016-03-089710.009910.009620.009850.001659001619602000
2016-03-0710080.0010090.009750.009820.001377001356966000
2016-03-0410060.0010090.009920.0010080.001340001342421000
2016-03-039920.0010100.009850.0010000.001237001234138000
2016-03-0210000.0010080.009840.009990.001705001703247000
2016-03-019650.009920.009610.009880.002203002166011000
2016-02-299810.009820.009550.009550.001507001451769000
2016-02-269690.009830.009630.009720.001512001474803000
2016-02-259540.009710.009460.009690.001942001867714000
2016-02-249200.009550.009160.009390.001776001666101000
2016-02-239580.009600.009260.009310.001579001481759000
2016-02-229270.009570.009270.009520.002229002115935000
2016-02-199150.009310.009110.009240.001438001324599000
2016-02-189410.009450.009240.009250.001684001569031000
2016-02-179070.009240.009070.009180.002960002715011000
2016-02-169220.009360.009100.009140.002404002212091000
2016-02-159030.009470.009000.009370.003886003590696000
2016-02-128710.008810.008410.008620.003079002656631000
2016-02-109600.009680.008920.009040.003209002932976000
2016-02-099780.009860.009490.009540.002386002297670000
2016-02-089790.0010150.009710.0010080.001483001480303000
2016-02-0510020.0010160.009830.009940.002260002248335000
2016-02-0410480.0010540.0010160.0010180.002485002564139000
2016-02-0310500.0010820.0010480.0010750.002429002594847000
2016-02-0210350.0010860.0010350.0010740.002045002188596000
2016-02-0110010.0010590.009970.0010540.002944003064274000
2016-01-299880.009980.009670.009910.003400003352102000
2016-01-289750.009880.009700.009730.004615004511163000
2016-01-279870.009870.009680.009790.001843001801264000
2016-01-269830.009830.009620.009630.002209002141320000
2016-01-259840.009960.009740.009930.001798001775182000
2016-01-229410.009720.009320.009690.002828002696852000
2016-01-219450.009650.009200.009200.002704002545389000
2016-01-209790.009880.009500.009500.002678002577963000
2016-01-199710.009910.009670.009890.002960002911728000
2016-01-189680.009830.009620.009780.002027001973447000
2016-01-1510050.0010140.009830.009890.002964002952846000
2016-01-149910.0010020.009750.009960.002626002596869000
2016-01-1310060.0010220.009910.0010190.002228002252928000
2016-01-129980.0010240.009860.009920.003174003167630000
2016-01-0810310.0010360.0010130.0010130.002694002753552000
2016-01-0710230.0010420.0010150.0010370.004422004557585000
2016-01-0610210.0010360.0010000.0010180.002770002814727000
2016-01-0510130.0010330.009920.0010270.002798002853393000
2016-01-0410470.0010590.0010150.0010220.002044002106701000
2015-12-3010500.0010590.0010290.0010510.002083002180475000
2015-12-2910240.0010630.0010240.0010500.002004002100742000
2015-12-2810590.0010590.0010130.0010310.001867001923547000
2015-12-2510450.0010780.0010440.0010580.001681001783725000
2015-12-2410670.0010700.0010410.0010450.002440002567068000
2015-12-2210450.0010570.0010390.0010500.002629002762248000
2015-12-2110430.0010630.0010210.0010370.002374002464695000
2015-12-1810490.0010640.0010420.0010470.003897004105639000
2015-12-1710600.0010690.0010450.0010540.003862004064881000
2015-12-1610500.0010610.0010120.0010390.004400004555695000
2015-12-1510560.0010740.0010380.0010430.002596002731765000
2015-12-1410310.0010520.0010240.0010430.002666002772262000
2015-12-1110500.0010820.0010500.0010500.003536003736296000
2015-12-1010770.0010970.0010700.0010720.001333001436339000
2015-12-0911160.0011210.0010790.0010830.002006002192105000
2015-12-0811100.0011340.0011050.0011170.003013003365217000
2015-12-0710870.0011070.0010850.0011010.001355001490580000
2015-12-0410530.0010780.0010510.0010690.001667001781467000
2015-12-0311020.0011020.0010730.0010810.001969002132916000
2015-12-0210980.0011110.0010940.0010980.001637001802942000
2015-12-0110980.0011150.0010940.0011040.001558001721454000

   ※ 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