[3415 東証1部] TOKYO BASE 日足 時系列データ

[3415 東証1部] TOKYO BASE (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-233295.003360.003255.003305.00105100348715000
2017-05-223220.003325.003195.003285.00106900349959500
2017-05-193130.003280.003125.003235.00164600528986500
2017-05-183095.003125.003085.003095.00137900427564000
2017-05-173215.003265.003175.003180.0081100259964000
2017-05-163300.003300.003165.003220.0073600235970500
2017-05-153085.003275.003080.003250.0097200310213000
2017-05-123280.003320.003165.003180.00118600381503000
2017-05-113325.003345.003270.003295.0084100277189000
2017-05-103360.003370.003270.003315.00136000449061000
2017-05-093310.003415.003290.003350.00208200700694000
2017-05-083270.003330.003265.003310.00138800457379500
2017-05-023365.003365.003215.003265.00181200590762000
2017-05-013310.003405.003310.003340.00146100491716500
2017-04-283435.003455.003290.003310.00205800688168000
2017-04-273470.003475.003355.003460.00187000639963500
2017-04-263435.003490.003370.003445.00243400836280000
2017-04-253415.003485.003385.003385.00214800735762000
2017-04-243485.003540.003315.003425.004253001465019500
2017-04-213270.003405.003235.003375.004778001604948000
2017-04-203255.003300.003130.003230.00178000571594500
2017-04-193290.003375.003255.003290.00223900742810500
2017-04-183140.003315.003070.003290.00290100935273000
2017-04-173000.003150.003000.003055.00171300524182000
2017-04-143300.003400.002863.003140.006842002156875100
2017-04-133080.003335.003050.003325.00258100832654500
2017-04-123280.003280.003120.003185.00194800621208500
2017-04-113280.003310.003215.003295.00171800562788000
2017-04-103280.003320.003205.003295.00251000820373000
2017-04-073190.003285.002990.003245.003899001243872400
2017-04-063190.003275.003070.003250.005518001757094500
2017-04-052934.002999.002889.002961.00116000341236000
2017-04-043175.003190.002886.002926.00298400904879200
2017-04-032953.003145.002938.003115.00278700859290500
2017-03-313000.003100.002922.002938.00318100958792900
2017-03-302987.003005.002906.002969.00118700349826500
2017-03-293035.003035.002880.002994.00188900559990200
2017-03-283065.003070.002962.003010.00138400416171600
2017-03-273015.003100.002935.002991.00290500876875300
2017-03-242823.002975.002812.002929.00236100687679700
2017-03-232710.002806.002701.002762.00113100310322300
2017-03-222633.002701.002633.002691.0056100150277000
2017-03-212681.002714.002633.002698.0094100251120600
2017-03-172729.002777.002686.002726.0061900169383500
2017-03-162673.002727.002653.002701.0069000185511000
2017-03-152715.002754.002685.002688.0060500163792500
2017-03-142781.002797.002701.002722.00113800311295400
2017-03-132759.002919.002759.002799.00189000538413100
2017-03-102779.002786.002721.002757.0098400270897500
2017-03-092770.002805.002741.002777.0085800237767900
2017-03-082741.002828.002741.002755.00167000465220900
2017-03-072802.002809.002735.002741.0093600258703900
2017-03-062883.002899.002778.002805.00135500381466900
2017-03-032880.003025.002870.002905.00260600767757300
2017-03-022811.002812.002751.002799.0070600196440400
2017-03-012790.002820.002727.002795.00129100357021600
2017-02-282895.002921.002821.002835.00179400513179200
2017-02-272859.002954.002821.002950.00147600428387200
2017-02-242800.002890.002759.002809.00134000377796300
2017-02-232857.002861.002773.002809.00160500452162700
2017-02-223000.003015.002852.002867.00241200704342800
2017-02-213085.003085.002929.003075.00186200561139400
2017-02-203095.003155.003060.003080.00116600360516500
2017-02-173050.003250.003030.003070.00291100904395000
2017-02-163260.003325.003065.003120.00180700577551000
2017-02-153225.003335.003210.003235.0081800267847000
2017-02-143300.003305.003205.003215.0097900316554000
2017-02-133265.003375.003230.003290.00123100406016000
2017-02-103350.003365.003200.003220.00234500761928500
2017-02-093410.003505.003340.003365.00262600895957000
2017-02-083745.003810.003440.003480.004665001664651000
2017-02-073475.004010.003450.003815.008838003289901500
2017-02-063315.003385.003200.003385.00208100685323000
2017-02-033080.003390.003055.003340.003395001113966000
2017-02-023085.003200.003035.003045.00160200498664000
2017-02-012997.003085.002980.003025.0074400224829000
2017-01-312960.003145.002959.002995.00125500382492500
2017-01-302968.003155.002901.003045.00180300543673500
2017-01-272979.002979.002860.002960.0080500235468500
2017-01-262994.002994.002913.002968.0071300210092600
2017-01-252990.003015.002851.002944.00129000381880300
2017-01-242836.003025.002802.002995.00165400490802100
2017-01-233090.003105.002834.002859.00333700981464300
2017-01-203085.003260.003085.003160.00239700761134500
2017-01-192950.003120.002929.003035.00308700934033000
2017-01-182756.002986.002756.002900.00266200776036000
2017-01-172780.002837.002757.002788.00157700440020000
2017-01-162699.002930.002628.002830.00285400798779700
2017-01-132718.002783.002660.002699.00196100532771300
2017-01-122683.002708.002548.002669.00307500803913900
2017-01-112469.002860.002450.002690.009276002474749700
2017-01-102220.002500.002209.002421.00393800931416300
2017-01-062179.002179.002111.002158.0057900124166900
2017-01-052121.002179.002066.002158.0069500147980500
2017-01-042111.002185.002111.002130.0082400176822900
2016-12-302011.002100.002011.002087.0062400129713300
2016-12-292003.002062.001967.002011.0065400131937700
2016-12-282008.002077.002000.002038.0073800150095200
2016-12-271998.002019.001951.001977.0062400124191100
2016-12-261875.001945.001861.001920.0056600108307500
2016-12-221935.001935.001831.001850.0070500130603400
2016-12-211871.001970.001871.001913.004690090229700
2016-12-201884.001884.001845.001860.002400044680900
2016-12-191850.001894.001830.001884.003760069932900
2016-12-161926.001950.001851.001875.0065000121934200
2016-12-151994.002018.001930.001935.003230063188300
2016-12-142050.002095.002000.002007.004070082620800
2016-12-131939.002047.001939.002047.004800096599200
2016-12-121881.001966.001852.001939.0073700141261700
2016-12-091804.001902.001802.001881.004480083809500
2016-12-081922.001922.001650.001851.00127200229934000
2016-12-071891.001925.001876.001888.002710051266200
2016-12-061920.001939.001892.001895.002690051328600
2016-12-052000.002012.001869.001917.00107400205931300
2016-12-022040.002065.001992.002020.004930099432000
2016-12-012105.002138.002041.002043.0054300112753400
2016-11-302165.002190.002072.002090.0058500124024700
2016-11-292133.002266.002111.002200.0078500174042200
2016-11-282057.002153.002057.002133.0066700142633400
2016-11-252144.002144.002045.002057.0065500136020700
2016-11-242114.002153.002114.002144.002830060351800
2016-11-222043.002146.002020.002146.0080100167691400
2016-11-212149.002149.002040.002074.0078200162382000
2016-11-182237.002237.002147.002156.0048700106180500
2016-11-172203.002229.002185.002223.003330073491600
2016-11-162126.002205.002100.002193.004330094377100
2016-11-152106.002146.001990.002121.0078800162558200
2016-11-142140.002180.002074.002119.0051600109914000
2016-11-112250.002250.002120.002140.0064800140653200
2016-11-102280.002315.002251.002258.0057200130672100
2016-11-092311.002311.001958.002185.00129100276215200
2016-11-082300.002356.002250.002253.0048600111317300
2016-11-072277.002330.002250.002269.004040091866900
2016-11-042296.002310.002257.002292.0069700159299600
2016-11-022362.002431.002301.002360.0072700171508700
2016-11-012355.002447.002311.002393.0076700181912300
2016-10-312491.002530.002371.002389.0093000225910100
2016-10-282550.002599.002454.002473.00118100295725300
2016-10-272440.002550.002409.002548.00184000459062100
2016-10-262285.002475.002220.002464.00242900579147400
2016-10-252375.002375.002161.002250.00128300292269200
2016-10-242180.002318.002140.002283.00152500342304800
2016-10-212155.002230.002109.002110.0074100160168200
2016-10-202142.002152.002099.002132.004150088132500
2016-10-192141.002160.002085.002142.0062900134143300
2016-10-182147.002164.002131.002136.003560076438600
2016-10-172138.002158.002123.002147.003300070651700
2016-10-142120.002280.002102.002142.00107100235178200
2016-10-132100.002108.002076.002090.0051200107125500
2016-10-122140.002145.002050.002117.0058400122910700
2016-10-112150.002190.002133.002150.00154100331690100
2016-10-072076.002344.001870.002133.00342000743780600
2016-10-062200.002210.002118.002143.00134400289930500
2016-10-052180.002180.002117.002166.00139300299798600
2016-10-042230.002236.002102.002160.00185900397049900
2016-10-032308.002330.002190.002257.00183300417139100
2016-09-302129.002299.002061.002258.00253800556735400
2016-09-292170.002250.002056.002093.00211400449333900
2016-09-282080.002215.002041.002127.00264200561375500
2016-09-271995.002050.001972.002045.00220100443782900
2016-09-261875.001968.001875.001964.00111700216742100
2016-09-231797.001870.001781.001857.0087900161787500
2016-09-211800.001800.001700.001757.0083700146189000
2016-09-201800.001843.001782.001789.00129700234657400
2016-09-161660.001800.001659.001779.00230000399350500
2016-09-151579.001650.001579.001622.0089500144875600
2016-09-141567.001659.001551.001566.00136300218540800
2016-09-131509.001610.001504.001606.00197000310374300
2016-09-121466.001513.001460.001499.0080500119633300
2016-09-091532.001552.001470.001506.00133800202844900
2016-09-081452.001561.001425.001537.00182800274254800
2016-09-071456.001567.001413.001433.00226500334305500
2016-09-061378.001449.001316.001442.00276900379496300
2016-09-051502.001543.001369.001397.00217300310451500
2016-09-021489.001561.001470.001529.00145300219549600
2016-09-011608.001629.001430.001529.00421900637231500
2016-08-312027.002028.001608.001650.00353600616202000
2016-08-302080.002135.002000.002011.0074500153424900
2016-08-291946.002187.001946.002058.0086800178214100
2016-08-264110.004140.003995.004030.002010081414500
2016-08-254220.004275.004030.004140.0034800145261000
2016-08-244035.004370.004025.004320.0062900266767500
2016-08-234000.004160.003905.004010.0048500194711000
2016-08-223760.003995.003700.003995.0057300220568500
2016-08-193680.003750.003635.003670.002160079795500
2016-08-183655.003760.003600.003730.002650097464500
2016-08-173560.003705.003520.003685.0039400143121000
2016-08-163550.003600.003475.003515.001160041013500
2016-08-153510.003565.003460.003515.001690059249500
2016-08-123635.003635.003530.003580.001950069632500
2016-08-103450.003660.003450.003565.0038300136590500
2016-08-093430.003460.003355.003390.002270077098000
2016-08-083490.003495.003330.003430.002620089978000
2016-08-053750.003750.003290.003350.0083000283819500
2016-08-043615.003745.003605.003660.0031900116985000
2016-08-033760.003760.003565.003590.0056900207147500
2016-08-023500.003840.003500.003830.0087200325411500
2016-08-013395.003490.003305.003490.002520086621500
2016-07-293260.003435.003115.003395.0043100140028000
2016-07-283290.003410.003270.003315.002050068310000
2016-07-273435.003500.003350.003360.002560087187500
2016-07-263405.003450.003280.003435.0033200111964000
2016-07-253510.003690.003475.003475.0047500168820500
2016-07-223405.003510.003365.003510.0037800130350500
2016-07-213375.003605.003250.003510.0078400269856000
2016-07-203090.003360.003090.003305.0069500225233000
2016-07-193410.003480.003070.003150.00221900725373500
2016-07-153300.003300.003300.003300.001650054450000
2016-07-142901.002966.002740.002800.0082800234885900
2016-07-132965.003035.002916.002951.0033800100502900
2016-07-123095.003150.002880.002940.0071800214282900
2016-07-112826.003060.002793.003025.0088700261750700
2016-07-082800.002905.002701.002726.0054200150910500
2016-07-073020.003135.002760.002773.00124600366254000
2016-07-062750.002980.002711.002967.0099500287926800
2016-07-052758.002798.002671.002798.0059100161632300
2016-07-042500.002847.002500.002658.00121800323923400
2016-07-012490.002520.002452.002474.001450036043800
2016-06-302430.002570.002422.002430.0046100114468600
2016-06-292360.002443.002320.002430.003130074828200
2016-06-282250.002386.002161.002372.0046800108068400
2016-06-272085.002285.002036.002251.0059600129172600
2016-06-242341.002341.001901.002085.00101100210248900
2016-06-232215.002300.002180.002191.002590058115000
2016-06-222250.002258.002155.002200.0052800116044200
2016-06-212479.002479.002269.002278.0069700161925700
2016-06-202418.002579.002331.002429.0068800170354300
2016-06-172250.002375.002201.002268.003620082353800
2016-06-162366.002420.002160.002230.003660082388500
2016-06-152178.002439.002178.002366.0047100108256400
2016-06-142350.002366.002152.002243.0073700166352000
2016-06-132540.002540.002382.002405.0044600108452700
2016-06-102435.002616.002424.002540.0053700135942800
2016-06-092383.002750.002383.002448.0089700227545500
2016-06-082560.002560.002380.002411.0073700179690200
2016-06-072439.002670.002365.002490.00165700411376800
2016-06-062245.002379.002223.002355.0048600112056400
2016-06-032216.002320.002211.002256.0044700101392700
2016-06-022323.002398.002210.002218.0079100179570300
2016-06-012460.002495.002311.002350.00231900554059300
2016-05-312180.002585.002148.002585.006054001458790000
2016-05-301879.002120.001879.002085.00144200294211900
2016-05-271860.001905.001860.001879.001830034347200
2016-05-261941.001941.001860.001869.002830053639800
2016-05-251876.001999.001821.001960.0098700190199000
2016-05-241880.001884.001810.001836.002640048512900
2016-05-231831.001910.001831.001880.003780071063300
2016-05-201831.001896.001801.001857.002580047873900
2016-05-191780.001922.001780.001869.004700087103700
2016-05-181864.001909.001760.001804.0096500175133900

   ※ 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