[7532 東証1部] ドンキホーテホールディングス 日足 時系列データ

[7532 東証1部] ドンキホーテホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-024355.004380.004245.004265.008308003568323000
2016-12-014420.004475.004380.004390.006777002995835000
2016-11-304355.004400.004345.004375.004756002082995500
2016-11-294345.004405.004340.004355.006102002666623500
2016-11-284295.004340.004280.004330.004056001750871500
2016-11-254300.004355.004275.004300.004698002020454500
2016-11-244210.004285.004205.004280.006375002712080500
2016-11-224140.004175.004105.004160.004728001963211000
2016-11-214025.004140.004010.004125.006633002715286000
2016-11-184030.004030.003945.003975.005924002355036000
2016-11-174020.004025.003950.003985.005149002049711500
2016-11-164100.004115.004010.004030.004700001897058500
2016-11-154080.004095.004035.004060.003220001306532000
2016-11-144095.004120.004070.004090.004018001645154500
2016-11-114110.004140.003980.004000.005234002113768500
2016-11-104110.004140.004050.004130.004902002015701500
2016-11-094060.004125.003870.003955.008062003206517000
2016-11-084120.004135.004030.004035.003680001494818500
2016-11-074100.004175.004070.004080.008249003383256000
2016-11-043865.003930.003835.003910.005950002315654000
2016-11-023980.003980.003920.003935.003321001307964000
2016-11-013995.004025.003965.004025.003712001486818000
2016-10-313985.004010.003955.003995.003704001477814000
2016-10-284025.004035.003945.003995.007122002837539500
2016-10-274050.004065.003985.004010.004150001666812000
2016-10-264055.004090.004055.004065.003492001421553000
2016-10-254035.004100.004025.004090.004096001671257500
2016-10-244065.004090.004025.004050.004301001743180000
2016-10-214090.004110.004020.004030.006430002612334000
2016-10-204020.004080.004020.004050.005102002065243000
2016-10-193975.004070.003970.004035.005743002316955500
2016-10-183910.003950.003890.003940.006042002369918000
2016-10-173925.003975.003905.003950.003571001406467500
2016-10-143920.003965.003910.003955.004430001748109500
2016-10-133960.003970.003890.003910.004293001684439000
2016-10-123875.003980.003860.003945.008349003296558000
2016-10-113835.003870.003805.003830.004289001647290000
2016-10-073950.003965.003845.003855.006697002601120000
2016-10-063860.003950.003830.003915.008144003176483000
2016-10-053865.003865.003810.003830.005453002091927500
2016-10-043865.003875.003800.003815.007381002828194000
2016-10-033755.003890.003755.003870.009205003543166000
2016-09-303615.003710.003605.003685.004975001830608000
2016-09-293735.003760.003700.003710.003142001169248000
2016-09-283735.003740.003695.003715.003143001166065000
2016-09-273660.003740.003610.003740.005993002213566000
2016-09-263695.003735.003675.003690.004646001717151500
2016-09-233630.003765.003610.003675.006075002233910500
2016-09-213545.003635.003510.003630.005326001906309000
2016-09-203585.003600.003515.003560.007063002517008000
2016-09-163495.003610.003485.003600.005531001969968000
2016-09-153480.003495.003450.003490.003375001173296500
2016-09-143515.003565.003515.003535.003100001098023500
2016-09-133495.003550.003485.003545.005026001770243500
2016-09-123505.003520.003460.003485.004880001701769000
2016-09-093595.003615.003560.003595.003005001080597000
2016-09-083610.003635.003580.003625.003463001252647000
2016-09-073565.003620.003555.003600.003927001413327500
2016-09-063520.003585.003510.003575.002857001016435500
2016-09-053625.003630.003530.003540.005056001797532500
2016-09-023540.003645.003540.003600.008703003134566000
2016-09-013395.003535.003380.003525.008008002786440500
2016-08-313445.003445.003325.003380.009294003132087000
2016-08-303485.003505.003415.003445.005318001833810500
2016-08-293535.003560.003460.003475.006107002139554000
2016-08-263590.003590.003500.003500.006110002153553000
2016-08-253625.003655.003605.003615.004024001456523500
2016-08-243600.003645.003565.003615.003731001350165000
2016-08-233645.003685.003595.003610.007161002603978000
2016-08-223710.003750.003660.003670.007714002848584500
2016-08-193830.003840.003570.003645.0013215004828486000
2016-08-183785.003960.003755.003800.0015310005868013000
2016-08-173760.003825.003715.003740.005927002227859000
2016-08-163840.003855.003760.003770.005535002103421500
2016-08-153920.003925.003830.003840.003183001231120000
2016-08-123865.003930.003845.003920.004760001858734000
2016-08-103805.003855.003800.003820.004265001632032000
2016-08-093760.003835.003725.003820.005087001931458000
2016-08-083870.003895.003790.003830.005556002120700500
2016-08-053790.003830.003770.003805.003896001480620000
2016-08-043815.003840.003705.003790.006349002400457500
2016-08-033850.003865.003790.003800.005654002159806500
2016-08-023955.004010.003940.003950.003283001304888500
2016-08-013950.004020.003900.003995.003974001579198000
2016-07-294050.004075.003935.004055.006546002628877000
2016-07-284105.004115.003975.004050.006833002762517000
2016-07-274010.004105.004005.004085.008724003547620500
2016-07-264000.004030.003925.003960.005701002262830500
2016-07-253975.004040.003960.003960.005254002095095500
2016-07-224010.004060.003910.003930.005807002298290500
2016-07-213980.004130.003980.004060.0010238004172701000
2016-07-203920.003950.003845.003945.006427002511911000
2016-07-193855.003930.003835.003920.007420002884424500
2016-07-153850.003970.003840.003895.0011125004361970500
2016-07-143875.003895.003820.003835.005738002205063500
2016-07-133900.003905.003815.003850.008161003140446500
2016-07-123835.003890.003775.003805.0012975004981452000
2016-07-113625.003745.003620.003715.007614002816950000
2016-07-083700.003700.003560.003565.008062002912691500
2016-07-073800.003845.003695.003715.006864002573630500
2016-07-063835.003875.003745.003790.006635002515856500
2016-07-053910.003955.003850.003885.006364002471847000
2016-07-043780.003900.003755.003895.006657002565643500
2016-07-013850.003865.003790.003815.005276002018138500
2016-06-303790.003860.003760.003780.0012411004715841000
2016-06-293765.003780.003665.003700.0010598003922858000
2016-06-283785.003875.003695.003760.0012599004731072500
2016-06-273775.003920.003760.003860.009860003801109000
2016-06-243960.003975.003605.003675.0010170003804905500
2016-06-233920.003975.003885.003965.004296001693412000
2016-06-223830.003940.003820.003920.007041002740913500
2016-06-213805.003865.003780.003850.007912003024632000
2016-06-203750.003915.003740.003875.0010051003885526000
2016-06-173680.003760.003605.003610.007503002737580500
2016-06-163760.003770.003595.003615.006816002494036500
2016-06-153760.003835.003725.003770.005785002181949500
2016-06-143795.003840.003710.003755.004328001623321500
2016-06-133860.003895.003805.003805.005694002184126500
2016-06-104030.004035.003870.003900.0011073004367188000
2016-06-093875.003950.003875.003905.009547003728795000
2016-06-083800.003835.003740.003820.007537002864203500
2016-06-073730.003755.003685.003745.004972001853648000
2016-06-063725.003740.003685.003725.005502002043407500
2016-06-033825.003825.003740.003770.0010280003882218000
2016-06-023730.003775.003695.003730.0016853006285074500
2016-06-013510.003680.003505.003620.0011252004057135000
2016-05-313470.003570.003460.003560.006802002404736500
2016-05-303450.003500.003440.003490.008111002815466000
2016-05-273540.003540.003480.003510.004907001721587000
2016-05-263550.003575.003535.003545.005576001978722500
2016-05-253505.003515.003480.003500.004737001658562000
2016-05-243480.003480.003395.003420.006882002360423000
2016-05-233490.003505.003460.003485.005324001853618000
2016-05-203520.003545.003505.003525.005331001878750000
2016-05-193570.003600.003510.003530.004610001633997500
2016-05-183590.003620.003540.003580.006584002354180500
2016-05-173545.003595.003530.003590.004674001671035000
2016-05-163595.003630.003535.003545.004306001540641000
2016-05-133670.003675.003565.003600.007698002777131500
2016-05-123675.003705.003605.003695.007121002608090500
2016-05-113935.003935.003720.003735.007455002818088500
2016-05-103530.003910.003530.003895.0015861006003348500
2016-05-093660.003690.003595.003650.0010277003741084500
2016-05-063705.003745.003645.003655.006706002466375000
2016-05-023770.003820.003710.003725.0010355003896924000
2016-04-284040.004065.003970.003975.0011088004449258000
2016-04-274080.004115.004030.004035.004735001918229000
2016-04-263980.004055.003980.004025.004542001824215000
2016-04-254040.004040.003995.004005.005050002024858500
2016-04-224000.004065.003985.004040.007162002880413000
2016-04-214000.004025.003985.004020.006060002431418000
2016-04-203890.003945.003880.003925.006106002393858000
2016-04-193800.003890.003780.003815.006296002404625000
2016-04-183730.003775.003705.003730.004941001849655500
2016-04-153810.003870.003780.003850.006781002606259500
2016-04-143760.003855.003720.003850.009761003723820500
2016-04-133660.003720.003630.003705.008287003059042500
2016-04-123620.003665.003580.003650.004730001718216000
2016-04-113670.003680.003535.003625.006247002258380000
2016-04-083550.003655.003490.003610.008860003164345500
2016-04-073740.003745.003590.003630.007727002803689500
2016-04-063735.003745.003615.003735.006166002286922000
2016-04-053790.003835.003735.003755.004457001676483000
2016-04-043765.003850.003745.003790.005398002051941000
2016-04-013905.003905.003755.003765.007170002729750500
2016-03-314000.004025.003895.003910.008991003547339000
2016-03-304020.004090.004005.004065.005998002436460500
2016-03-294010.004030.003945.004030.004812001923618500
2016-03-284010.004030.003925.004005.005317002117312000
2016-03-253960.004010.003955.003990.004567001818944500
2016-03-243960.004015.003940.003950.009800003886403000
2016-03-234015.004080.004005.004030.004373001764057500
2016-03-224120.004150.003960.004015.006961002800457000
2016-03-184155.004170.003985.004050.008525003444475500
2016-03-174105.004175.004080.004155.006776002801777500
2016-03-164125.004165.004110.004120.006705002768285000
2016-03-154190.004210.004130.004180.007892003287781500
2016-03-144115.004225.004105.004180.0015103006287082000
2016-03-113860.004000.003860.003985.009978003929164000
2016-03-103755.003905.003755.003890.009682003717670500
2016-03-093855.003880.003730.003745.006175002323474500
2016-03-083820.003860.003730.003830.006043002305434000
2016-03-073890.003905.003830.003840.004083001573572500
2016-03-043925.003930.003835.003875.005691002203156500
2016-03-033870.003945.003855.003920.004156001624271500
2016-03-023870.003910.003760.003875.009793003779130500
2016-03-013740.003820.003730.003800.005629002128175000
2016-02-293880.003910.003775.003775.008233003161255500
2016-02-263845.003910.003775.003860.007478002889380500
2016-02-253880.004035.003805.003860.0013155005139191500
2016-02-243600.003760.003585.003740.008034002982632000
2016-02-233730.003765.003605.003625.009670003525850000
2016-02-223665.003760.003655.003705.009441003498773500
2016-02-193640.003665.003590.003660.004974001810935500
2016-02-183720.003765.003685.003710.009553003564355500
2016-02-173645.003860.003575.003620.0010995004023275500
2016-02-163555.003655.003510.003580.008305002981111000
2016-02-153635.003670.003480.003595.009837003499420500
2016-02-123300.003470.003260.003335.0024108008158189000
2016-02-103600.003655.003425.003465.0019143006758677000
2016-02-093610.003665.003530.003565.0019745007086136000
2016-02-083675.003800.003615.003750.0010470003901157500
2016-02-053720.003795.003640.003695.0014871005509473500
2016-02-043950.003975.003785.003785.0010740004120868500
2016-02-034100.004125.003990.004000.008674003493988000
2016-02-024120.004185.004085.004100.008745003611126000
2016-02-014080.004210.004050.004190.007983003310938000
2016-01-293850.004030.003830.004025.009737003828348000
2016-01-283790.003905.003770.003855.008344003217579000
2016-01-273910.003940.003830.003855.008663003357261000
2016-01-263880.003915.003825.003845.009625003727316000
2016-01-253950.003975.003845.003925.009026003537741000
2016-01-223655.003855.003645.003845.0014969005618286000
2016-01-213670.003705.003510.003515.0014403005215516000
2016-01-203895.003900.003690.003705.008177003076348000
2016-01-193895.003950.003875.003910.009592003744306500
2016-01-183835.003895.003785.003880.009978003850305000
2016-01-153950.004010.003900.003930.005935002342912000
2016-01-143930.003955.003825.003880.006414002483986000
2016-01-134110.004110.003985.004030.008989003630611500
2016-01-123995.004060.003900.003915.0012085004780892000
2016-01-084080.004130.004035.004060.007845003203207000
2016-01-074135.004210.004090.004105.006346002622744000
2016-01-064195.004260.004120.004145.005513002301853500
2016-01-054160.004240.004130.004175.0010766004493042500
2016-01-044250.004345.004185.004195.0010320004383255500
2015-12-304350.004380.004230.004275.009364004015843000
2015-12-294305.004420.004300.004390.006344002777808500
2015-12-284435.004440.004255.004320.006022002597839500
2015-12-254355.004455.004310.004385.004190001839925500
2015-12-244570.004585.004390.004410.006387002849148500
2015-12-224510.004595.004440.004475.005982002686320000
2015-12-214440.004520.004385.004460.007827003487379000
2015-12-184545.004610.004445.004445.0016560007490206000
2015-12-174500.004560.004455.004490.0012558005656755500
2015-12-164425.004455.004285.004445.0014216006229369500
2015-12-154400.004530.004395.004395.009531004240537500
2015-12-144385.004425.004365.004400.0010190004475195000
2015-12-114540.004670.004465.004485.0010501004753752500
2015-12-104650.004725.004580.004600.009212004276446500
2015-12-094765.004875.004685.004700.008180003899706500
2015-12-084750.004850.004725.004730.008191003913637000
2015-12-074655.004760.004655.004735.006922003277076500
2015-12-044665.004710.004570.004590.008135003759832500
2015-12-034785.004820.004725.004740.005758002735779000
2015-12-024750.004785.004720.004745.005800002751602500
2015-12-014845.004865.004735.004770.009388004488472500
2015-11-304900.004955.004835.004875.006509003175124000
2015-11-274960.004970.004860.004875.005315002601376000
2015-11-264975.005030.004950.004990.005406002691719000

   ※ 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