[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 
2017-04-264045.004080.004005.004065.005573002256735500
2017-04-254065.004105.004050.004075.006181002519872500
2017-04-244045.004065.004015.004055.005385002176780500
2017-04-213970.003990.003945.003975.003701001469046000
2017-04-203980.004000.003930.003970.004173001655674000
2017-04-193910.004010.003900.004000.006282002504894000
2017-04-183990.003990.003900.003920.004329001699860000
2017-04-173890.003955.003875.003950.004283001679415500
2017-04-143950.003950.003885.003895.004095001601199000
2017-04-133970.003990.003950.003970.007034002791962500
2017-04-124030.004085.004015.004020.007701003117314500
2017-04-113990.004040.003965.004020.0011491004612241000
2017-04-103950.003980.003880.003890.007648002990082000
2017-04-073910.003985.003875.003900.009577003751782000
2017-04-063925.003945.003860.003880.006622002580244000
2017-04-053850.003940.003840.003920.008078003157545500
2017-04-043875.003915.003830.003850.006171002384717000
2017-04-033920.003920.003860.003885.004884001895278500
2017-03-313915.003950.003860.003860.009874003847703500
2017-03-304060.004090.003910.003920.006178002458690000
2017-03-294000.004020.003970.003995.005531002210412000
2017-03-283920.003950.003890.003940.005458002144631500
2017-03-273860.003885.003825.003865.003981001536886500
2017-03-243855.003940.003840.003900.009237003605814500
2017-03-233900.003905.003860.003860.007346002848475500
2017-03-223900.003960.003895.003925.009299003663631000
2017-03-213875.003960.003875.003940.007129002803053500
2017-03-173875.003955.003870.003875.007238002824488000
2017-03-163795.003890.003785.003880.005539002139033500
2017-03-153850.003900.003840.003875.003337001294898500
2017-03-143915.003915.003860.003885.005965002315959000
2017-03-133930.003970.003915.003925.005606002208810500
2017-03-103915.003970.003865.003950.0011808004634708500
2017-03-093785.003835.003785.003820.007180002735385000
2017-03-083845.003865.003750.003755.0010379003928517500
2017-03-073855.003880.003830.003850.0012886004964574500
2017-03-063910.003925.003880.003885.004353001694352000
2017-03-033920.003960.003870.003895.0012705004961240000
2017-03-024030.004030.003955.003970.008338003313672000
2017-03-014015.004035.003980.004025.004506001809201500
2017-02-284025.004040.003980.003980.006463002587531000
2017-02-273945.003970.003910.003955.007464002946649000
2017-02-243970.004020.003955.003985.004264001701868500
2017-02-233970.003995.003945.003990.003574001421712500
2017-02-224000.004005.003950.003985.007265002884850500
2017-02-213940.003990.003925.003955.003706001467801500
2017-02-203945.003955.003895.003935.003737001467018500
2017-02-173930.003955.003885.003930.006543002564766000
2017-02-163990.004020.003950.003960.005964002371569000
2017-02-153960.004015.003935.003955.005280002097952000
2017-02-143915.003950.003900.003910.006357002492867500
2017-02-133940.003945.003880.003900.007663002990701500
2017-02-103895.003955.003895.003920.009647003786802500
2017-02-093915.003965.003905.003955.0010893004292726500
2017-02-083735.003925.003715.003910.0022227008529766500
2017-02-073790.003870.003765.003805.0020222007676468000
2017-02-064110.004115.004015.004070.006773002746914000
2017-02-034065.004105.004060.004080.003395001385166500
2017-02-024185.004185.004070.004085.003224001325623500
2017-02-014080.004160.004055.004150.004226001739141500
2017-01-314110.004135.004085.004095.004796001968829500
2017-01-304175.004185.004140.004160.003184001323930500
2017-01-274220.004235.004185.004215.002813001185928500
2017-01-264190.004205.004170.004195.004172001749309000
2017-01-254245.004255.004135.004155.003694001541226000
2017-01-244200.004205.004150.004175.002524001054314000
2017-01-234185.004210.004160.004175.002730001141724000
2017-01-204200.004245.004165.004235.004041001702298000
2017-01-194290.004330.004240.004260.004969002124594500
2017-01-184175.004275.004140.004245.007533003178112000
2017-01-174215.004215.004125.004145.003427001422598500
2017-01-164235.004280.004180.004195.003009001267347000
2017-01-134165.004260.004165.004235.005062002137825500
2017-01-124310.004310.004200.004210.006547002769531500
2017-01-114365.004380.004325.004335.002804001218125500
2017-01-104380.004385.004330.004345.004447001937038500
2017-01-064305.004405.004305.004405.003562001558699500
2017-01-054395.004430.004320.004355.005366002342908500
2017-01-044350.004415.004310.004405.005163002266678500
2016-12-304305.004340.004290.004325.004160001797733500
2016-12-294300.004305.004260.004295.003945001690553000
2016-12-284370.004390.004300.004310.003897001686082000
2016-12-274380.004420.004355.004395.003192001403627000
2016-12-264435.004435.004365.004375.002520001106697000
2016-12-224420.004425.004365.004390.004077001789576000
2016-12-214390.004440.004365.004370.005829002562149000
2016-12-204390.004395.004345.004365.004082001782118500
2016-12-194340.004375.004310.004370.004162001809080500
2016-12-164335.004390.004320.004350.004420001920377500
2016-12-154300.004400.004290.004320.005947002576096500
2016-12-144220.004260.004185.004230.003654001546160000
2016-12-134200.004280.004185.004270.005422002297205500
2016-12-124150.004225.004150.004200.005905002476389000
2016-12-094015.004150.004015.004125.008832003612510500
2016-12-084255.004255.004135.004155.007499003122193500
2016-12-074245.004250.004185.004200.004444001870383000
2016-12-064240.004245.004175.004205.004622001944187000
2016-12-054225.004245.004175.004200.005005002102785500
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

   ※ 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