[7541 東証1部] メガネトップ 日足 時系列データ

[7541 東証1部] メガネトップ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-08-221396.001397.001395.001396.00135700189438000
2013-08-211395.001398.001394.001397.00134200187299800
2013-08-201396.001397.001394.001395.004020056096100
2013-08-191397.001397.001395.001395.005720079844900
2013-08-161396.001397.001395.001395.005180072293900
2013-08-151396.001398.001395.001395.00127500177979000
2013-08-141397.001398.001396.001396.004820067332200
2013-08-131396.001397.001396.001397.005100071210300
2013-08-121396.001397.001395.001395.00109000152157100
2013-08-091396.001398.001395.001395.00114500159857700
2013-08-081396.001399.001396.001399.006080084941200
2013-08-071396.001398.001395.001398.00270000376916100
2013-08-061397.001399.001395.001399.0087000121484800
2013-08-051394.001397.001394.001397.002450034190100
2013-08-021394.001399.001394.001399.003740052233000
2013-08-011394.001397.001393.001396.0089800125243700
2013-07-311392.001395.001392.001393.006120085254500
2013-07-301392.001395.001391.001391.004650064759700
2013-07-291392.001398.001392.001392.002960041249700
2013-07-261391.001398.001391.001395.002540035450700
2013-07-251392.001395.001391.001391.002370033000800
2013-07-241395.001397.001391.001391.001410019642300
2013-07-231398.001399.001395.001398.006680093347200
2013-07-221399.001400.001394.001400.004880068280500
2013-07-191399.001400.001395.001399.004670065267200
2013-07-181396.001399.001394.001394.001440020100100
2013-07-171396.001400.001395.001400.00312100436802500
2013-07-161394.001396.001393.001395.002580035969900
2013-07-121393.001396.001392.001392.002720037891400
2013-07-111394.001398.001393.001397.003210044786400
2013-07-101400.001400.001393.001398.004330060538100
2013-07-091399.001400.001392.001400.004770066734800
2013-07-081400.001400.001391.001391.006180086388900
2013-07-051397.001400.001392.001400.00102200143046600
2013-07-041399.001400.001397.001400.00108000151158900
2013-07-031400.001401.001392.001400.00148800208252100
2013-07-021389.001401.001388.001400.00130400182322100
2013-07-011384.001395.001383.001387.00190800264610400
2013-06-281384.001388.001383.001384.00208000287969100
2013-06-271383.001392.001383.001383.00179400248312000
2013-06-261384.001385.001381.001383.00253700350906500
2013-06-251386.001388.001382.001385.00322100445866200
2013-06-241390.001390.001383.001386.00270900375108800
2013-06-211384.001389.001383.001389.00183600254468000
2013-06-201396.001396.001384.001384.006360088206800
2013-06-191388.001397.001385.001397.0080700112173100
2013-06-181385.001390.001382.001385.00236500327290800
2013-06-171382.001387.001380.001384.00600700830258700
2013-06-141390.001397.001381.001381.00679000939585300
2013-06-131383.001388.001381.001382.00718100993605500
2013-06-121383.001388.001382.001385.00343000474751500
2013-06-111383.001387.001383.001383.00252100348881200
2013-06-101385.001388.001382.001383.00234600324590000
2013-06-071385.001388.001380.001385.00284500393871800
2013-06-061386.001388.001381.001381.00539600746823700
2013-06-051387.001394.001387.001388.00578100802726600
2013-06-041385.001390.001385.001389.00336800467181300
2013-06-031386.001391.001378.001385.00276300382414600
2013-05-311378.001395.001375.001393.00273400379280600
2013-05-301382.001383.001358.001371.00584600803753900
2013-05-291372.001386.001371.001384.00137000188737900
2013-05-281372.001380.001369.001369.00214800294792100
2013-05-271396.001397.001394.001395.0017168002395032800
2013-05-241397.001400.001394.001396.0021512003003771500
2013-05-231402.001408.001396.001399.0018344002571110800
2013-05-221405.001409.001401.001405.007465001047504100
2013-05-211405.001414.001402.001404.008736001229702000
2013-05-201403.001407.001402.001405.00539300757158400
2013-05-171405.001407.001402.001405.00624100876077000
2013-05-161404.001407.001401.001407.00479900673631300
2013-05-151403.001405.001400.001402.00542000759858000
2013-05-141405.001406.001401.001403.00506900711250600
2013-05-131410.001412.001403.001406.00500700703838400
2013-05-101416.001418.001410.001411.00492600696831600
2013-05-091417.001422.001415.001418.00189900269068000
2013-05-081414.001425.001413.001414.00378700536817000
2013-05-071405.001414.001404.001414.00590400830799900
2013-05-021404.001405.001403.001403.00627000880043500
2013-05-011403.001406.001402.001403.00494600694208700
2013-04-301403.001408.001402.001403.00514100721485100
2013-04-261404.001407.001402.001402.00695100975451700
2013-04-251404.001407.001400.001402.0012441001744869600
2013-04-241398.001407.001397.001406.0010154001420472800
2013-04-231397.001399.001397.001397.0010197001425134700
2013-04-221396.001398.001396.001396.0020133002812499600
2013-04-191396.001398.001395.001396.0018107002528088600
2013-04-181396.001397.001395.001395.0019241002685579000
2013-04-171397.001398.001395.001395.0015984002231630100
2013-04-161398.001398.001395.001396.0038675005401662900
2013-04-151314.001409.001290.001398.0014306001997451200
2013-04-121310.001320.001287.001314.00178300233261300
2013-04-111302.001318.001293.001313.00163300213421100
2013-04-101313.001313.001280.001291.00139500180718400
2013-04-091324.001330.001284.001294.00200400260325700
2013-04-081306.001322.001265.001321.00271100352963300
2013-04-051298.001335.001286.001305.00221400290102900
2013-04-041248.001278.001226.001274.00166000207622900
2013-04-031240.001274.001239.001262.00200800252448200
2013-04-021278.001290.001237.001260.00215000272669400
2013-04-011318.001318.001269.001269.00164500211794900
2013-03-291314.001325.001285.001312.00265800347990700
2013-03-281291.001309.001280.001306.00355600461520800
2013-03-271234.001300.001216.001260.00275300344335700
2013-03-261330.001350.001260.001274.00409900533076100
2013-03-251264.001292.001261.001289.00221800283692400
2013-03-221250.001270.001237.001239.00139200174121700
2013-03-211231.001259.001230.001245.00197900246065600
2013-03-191220.001283.001220.001229.00353100440475900
2013-03-181220.001237.001207.001209.00287200350469600
2013-03-151193.001235.001192.001224.00377800459995800
2013-03-141153.001175.001152.001173.00147500171976300
2013-03-131123.001152.001120.001150.00218400248796000
2013-03-121151.001153.001119.001119.00142700161251000
2013-03-111147.001155.001134.001141.008590098377300
2013-03-081134.001145.001131.001139.00185800211081600
2013-03-071150.001155.001135.001147.00120400138073100
2013-03-061111.001182.001108.001133.00391000444233000
2013-03-051107.001111.001100.001103.00139200153869100
2013-03-041090.001110.001087.001107.00241100265078400
2013-03-011051.001086.001050.001068.00102700109966200
2013-02-281054.001074.001050.001056.00183900194672400
2013-02-271052.001059.001048.001048.00114300120127000
2013-02-261069.001070.001052.001054.00127300134769000
2013-02-251078.001081.001064.001070.0099800106833300
2013-02-221068.001093.001066.001073.00166200179215900
2013-02-211094.001094.001063.001063.00198400213135000
2013-02-201065.001108.001065.001097.00314700343309400
2013-02-191059.001062.001047.001059.008560090307300
2013-02-181065.001077.001050.001057.00168100178359700
2013-02-151014.001054.001014.001047.00387400401041900
2013-02-141022.001033.001009.001014.00534600544700900
2013-02-131025.001044.001016.001021.00410000420135400
2013-02-121047.001050.001025.001025.00464300478746200
2013-02-081054.001077.001048.001055.00384900406039800
2013-02-071053.001070.001050.001053.00273600289287300
2013-02-061076.001085.001048.001056.00377800400113400
2013-02-051083.001122.001071.001074.00306600334192400
2013-02-041115.001127.001078.001082.00347900381356300
2013-02-011150.001160.001126.001136.00186300211986600
2013-01-311154.001157.001139.001145.0090600103935500
2013-01-301140.001157.001133.001142.00174100198847600
2013-01-291135.001214.001130.001135.00273400318789400
2013-01-281153.001168.001131.001135.00229200262232300
2013-01-251150.001163.001141.001153.00139700161279300
2013-01-241133.001141.001110.001132.0092400104039100
2013-01-231121.001169.001120.001143.00219100251905900
2013-01-221138.001143.001107.001122.0099100111342500
2013-01-211135.001146.001121.001138.00147800167441400
2013-01-181098.001128.001097.001126.00250300278452400
2013-01-171051.001096.001051.001093.00263700283831300
2013-01-161068.001098.001056.001059.00289000310464400
2013-01-151047.001069.001047.001059.00170600180695400
2013-01-111036.001046.001030.001042.00116900121341000
2013-01-101041.001042.001022.001031.008960092270000
2013-01-091015.001042.001015.001036.00115200119041100
2013-01-081010.001033.001002.001025.00131300133995300
2013-01-071031.001035.001012.001020.00216800221851700
2013-01-041045.001050.001025.001034.00188800195420800
2012-12-281046.001047.001010.001021.00217500222245400
2012-12-271061.001063.001042.001044.00125600131789000
2012-12-261035.001058.001035.001053.00102100106865900
2012-12-251047.001071.001032.001043.00293200306991700
2012-12-211049.001068.001049.001051.00112600119064900
2012-12-201029.001087.001029.001049.00252900266677900
2012-12-191038.001038.001014.001020.00308900316247100
2012-12-181061.001070.001042.001045.00218100228689500
2012-12-171050.001090.001044.001070.00240500255699200
2012-12-141077.001077.001058.001063.00181300193590700
2012-12-131083.001083.001064.001072.00137400147175500
2012-12-121088.001097.001081.001083.00111000120826500
2012-12-111085.001106.001072.001081.00160100174135300
2012-12-101083.001110.001058.001082.00306000332105700
2012-12-071062.001094.001051.001083.00269100289567800
2012-12-061051.001065.001035.001060.00237200249471800
2012-12-051006.001050.001003.001050.00374400388616700
2012-12-041016.001021.00977.00995.00341500340409600
2012-12-031003.001021.00997.001000.00219200221321900
2012-11-301020.001020.001000.001005.00270100272365100
2012-11-29980.001035.00979.001021.00368700372703700
2012-11-28966.00980.00962.00980.00175000170300700
2012-11-27968.00972.00955.00965.00114200109835200
2012-11-26970.00977.00962.00965.00105900102631600
2012-11-22969.00975.00962.00965.0010070097407200
2012-11-21968.00974.00956.00962.008700083803400
2012-11-20973.00975.00961.00966.00137600133048000
2012-11-19948.00980.00948.00971.00245600238042700
2012-11-16942.00945.00926.00935.00191700179284700
2012-11-15934.00951.00923.00951.00239600225737300
2012-11-14945.00945.00928.00941.00185800174143400
2012-11-13914.00959.00910.00939.00327600307830100
2012-11-12893.00912.00891.00909.00127400115327000
2012-11-09896.00901.00891.00899.00153100136989500
2012-11-08891.00908.00891.00904.00135900122480700
2012-11-07906.00908.00894.00895.007370066345200
2012-11-06910.00915.00899.00899.00120700109242100
2012-11-05910.00918.00903.00908.009520086754500
2012-11-02906.00929.00904.00916.00340300312689600
2012-11-01908.00908.00895.00899.00298200268278900
2012-10-31913.00935.00912.00918.00301900279550000
2012-10-30895.00909.00894.00902.00232100209317400
2012-10-29905.00912.00891.00909.00241700217936600
2012-10-26920.00924.00904.00905.00183700167991200
2012-10-25903.00914.00897.00914.00291300264839800
2012-10-24899.00906.00891.00891.00185500166485500
2012-10-23904.00914.00897.00906.00165300149476200
2012-10-22899.00913.00896.00906.00124500112766900
2012-10-19900.00903.00895.00899.00153600138205700
2012-10-18900.00904.00887.00900.00132200118843200
2012-10-17875.00900.00875.00899.00174600156022000
2012-10-16859.00881.00859.00870.00125400109357900
2012-10-15854.00866.00848.00857.00216200185059100
2012-10-12868.00876.00856.00858.00179200154565200
2012-10-11867.00883.00866.00871.00155800136468000
2012-10-10888.00891.00869.00876.00151800133354800
2012-10-09899.00902.00890.00893.00161300144324000
2012-10-05894.00898.00888.00893.00122000108876300
2012-10-04894.00901.00886.00893.00178100159117700
2012-10-03891.00919.00882.00901.00392200354440100
2012-10-02878.00902.00870.00890.00344200306554500
2012-10-01895.00895.00875.00880.00204900181031800
2012-09-28891.00918.00890.00902.00449600408223200
2012-09-27884.00905.00871.00903.00350200312172300
2012-09-26878.00897.00865.00894.00383700339875500
2012-09-25897.00897.00861.00873.00714900626754600
2012-09-24883.00900.00881.00896.00398800356050800
2012-09-21843.00869.00834.00868.00327300280068400
2012-09-20867.00868.00829.00834.00319600270952700
2012-09-19855.00869.00854.00866.00291700251674600
2012-09-18851.00855.00835.00849.00356500300906600
2012-09-14838.00848.00821.00844.00323800271299700
2012-09-13821.00834.00815.00833.00180400148499700
2012-09-12821.00834.00819.00826.00234300193571000
2012-09-11799.00817.00782.00815.00416000332340900
2012-09-10805.00806.00790.00791.00322400256348900
2012-09-07820.00823.00795.00812.00546400440409800
2012-09-06800.00817.00771.00816.00457500363182500
2012-09-05802.00827.00802.00807.00457100371479800
2012-09-04848.00850.00796.00807.00890900729310000
2012-09-03889.00903.00887.00890.00133000119083500
2012-08-31891.00908.00889.00895.00119600107555100
2012-08-30902.00904.00887.00901.00117400105397400
2012-08-29897.00908.00896.00906.006460058314600
2012-08-28909.00912.00899.00902.00125500113743600
2012-08-27909.00910.00902.00905.00121500110176500
2012-08-24884.00904.00880.00903.00161500144248800
2012-08-23896.00896.00882.00883.00117800104432500
2012-08-22895.00902.00889.00894.00125700112429800
2012-08-21888.00912.00888.00902.00187100169288800
2012-08-20898.00904.00887.00893.00220900198093300
2012-08-17891.00898.00887.00891.00190000169448000

   ※ 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。 

Twitter