[7601 東証1部] ポプラ 日足 時系列データ

[7601 東証1部] ポプラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13706.00706.00700.00701.0055003860700
2017-12-12712.00712.00705.00706.0056003958000
2017-12-11722.00722.00710.00713.0054003863300
2017-12-08690.00723.00690.00722.001650011676500
2017-12-07721.00721.00711.00714.0064004582100
2017-12-06718.00727.00718.00723.0099007142600
2017-12-05710.00729.00704.00726.00106007610500
2017-12-04724.00727.00714.00715.0046003304500
2017-12-01712.00735.00711.00727.0090006524700
2017-11-30720.00724.00703.00718.0091006520100
2017-11-29689.00716.00686.00716.001830012869900
2017-11-28691.00693.00686.00687.0041002829700
2017-11-27695.00695.00676.00694.00132009129600
2017-11-24684.00695.00684.00695.0094006495600
2017-11-22690.00690.00678.00687.0044003022300
2017-11-21683.00688.00666.00687.0043002925100
2017-11-20680.00685.00680.00683.0029001980100
2017-11-17674.00686.00669.00683.0057003864100
2017-11-16665.00680.00661.00674.0066004424900
2017-11-15689.00690.00670.00671.0053003596600
2017-11-14681.00685.00676.00685.0046003132600
2017-11-13680.00683.00667.00683.0055003732300
2017-11-10672.00682.00657.00681.0090006094400
2017-11-09670.00682.00666.00680.001730011714400
2017-11-08670.00670.00664.00670.0043002872400
2017-11-07666.00666.00650.00665.0048003156000
2017-11-06654.00674.00648.00672.001670011057200
2017-11-02658.00662.00633.00659.002010013103100
2017-11-01637.00660.00630.00659.002000012937100
2017-10-31636.00636.00630.00635.0060003799500
2017-10-30625.00644.00623.00637.003200020312100
2017-10-27626.00630.00624.00627.00154009654000
2017-10-26618.00626.00616.00626.00152009462600
2017-10-25612.00617.00610.00617.0059003616200
2017-10-24615.00619.00614.00618.0064003945800
2017-10-23616.00618.00610.00618.0045002772800
2017-10-20601.00617.00601.00615.00107006520900
2017-10-19611.00615.00609.00609.0045002753200
2017-10-18607.00612.00605.00611.0046002801600
2017-10-17605.00611.00605.00611.0052003167900
2017-10-16601.00607.00601.00607.0072004351000
2017-10-13601.00607.00601.00606.0068004109200
2017-10-12610.00610.00601.00605.00141008556800
2017-10-11620.00624.00592.00600.005590033872400
2017-10-10609.00618.00609.00618.0069004239700
2017-10-06614.00617.00606.00608.00102006251000
2017-10-05618.00618.00611.00612.0098006021000
2017-10-04610.00620.00607.00618.001730010634700
2017-10-03600.00608.00600.00606.0051003087400
2017-10-02604.00613.00595.00595.001730010515900
2017-09-29601.00604.00600.00603.0049002951800
2017-09-28602.00604.00599.00604.0065003909200
2017-09-27606.00606.00600.00606.00136008225100
2017-09-26592.00606.00592.00606.00105006297300
2017-09-25589.00597.00589.00597.0061003621600
2017-09-22586.00592.00582.00591.0045002641600
2017-09-21586.00588.00584.00586.0049002872100
2017-09-20585.00590.00584.00586.0079004633600
2017-09-19608.00608.00583.00588.001720010233400
2017-09-15593.00609.00585.00602.00109006494200
2017-09-14599.00599.00589.00593.00155009183900
2017-09-13600.00601.00597.00597.0092005511800
2017-09-12584.00597.00583.00597.00103006063800
2017-09-11573.00580.00573.00580.0058003348800
2017-09-08570.00580.00570.00570.001900010859000
2017-09-07568.00574.00564.00574.00116006578400
2017-09-06567.00574.00567.00571.0051002905200
2017-09-05572.00589.00565.00574.0071004065300
2017-09-04570.00575.00565.00566.00127007214700
2017-09-01580.00585.00570.00571.00135007759000
2017-08-31599.00599.00580.00583.002310013578300
2017-08-30600.00600.00593.00597.0068004057800
2017-08-29602.00606.00595.00599.008070048522900
2017-08-28613.00618.00608.00614.008570052501400
2017-08-25613.00614.00609.00614.00154009427200
2017-08-24615.00616.00610.00613.002010012337500
2017-08-23615.00616.00608.00611.00103006315100
2017-08-22610.00611.00609.00610.0067004087900
2017-08-21609.00614.00609.00613.0036002203100
2017-08-18620.00620.00606.00609.00150009226800
2017-08-17623.00623.00619.00620.002500015540200
2017-08-16621.00625.00619.00619.0084005216100
2017-08-15621.00627.00617.00619.0083005151500
2017-08-14625.00625.00617.00621.0079004904500
2017-08-10637.00638.00625.00628.0077004874300
2017-08-09640.00641.00634.00637.0064004079400
2017-08-08641.00648.00636.00647.0083005327100
2017-08-07617.00651.00617.00646.00139008838900
2017-08-04609.00624.00609.00619.0069004245600
2017-08-03608.00612.00608.00612.0059003596200
2017-08-02607.00612.00605.00611.00110006684500
2017-08-01620.00622.00611.00612.001800011082200
2017-07-31660.00660.00622.00622.002370015225600
2017-07-28700.00700.00661.00672.003470023682800
2017-07-27685.00688.00680.00688.003130021420800
2017-07-26660.00685.00660.00675.003810025444200
2017-07-25647.00663.00636.00653.003850024974700
2017-07-24624.00640.00623.00638.00146009232000
2017-07-21618.00627.00617.00624.0095005919600
2017-07-20608.00621.00608.00618.0099006082800
2017-07-19623.00623.00605.00615.00107006561900
2017-07-18605.00625.00603.00623.002050012540000
2017-07-14595.00607.00591.00606.002020012117800
2017-07-13590.00595.00589.00594.00113006697200
2017-07-12584.00593.00583.00586.00146008568500
2017-07-11585.00587.00579.00584.001770010333900
2017-07-10574.00587.00573.00579.003470019982100
2017-07-07581.00645.00571.00571.00339800205104800
2017-07-06582.00584.00581.00582.0019001105900
2017-07-05588.00588.00582.00584.0047002750700
2017-07-04588.00589.00580.00583.0078004566400
2017-07-03584.00588.00583.00586.0085004976000
2017-06-30586.00588.00581.00584.0082004792500
2017-06-29586.00588.00583.00588.0069004046100
2017-06-28589.00590.00575.00586.001740010188300
2017-06-27577.00585.00577.00585.00151008741800
2017-06-26567.00577.00566.00577.0076004348500
2017-06-23568.00573.00560.00569.0098005571600
2017-06-22568.00569.00564.00569.0034001928200
2017-06-21568.00569.00565.00569.0029001648000
2017-06-20561.00570.00560.00568.0097005475500
2017-06-19555.00560.00555.00560.0031001730100
2017-06-16558.00558.00555.00555.0092005125100
2017-06-15557.00558.00554.00555.0022001222800
2017-06-14552.00558.00552.00554.0033001833300
2017-06-13556.00558.00552.00552.0043002385400
2017-06-12558.00564.00555.00555.001860010385500
2017-06-09570.00570.00566.00568.0058003299100
2017-06-08569.00569.00564.00566.0059003346500
2017-06-07570.00570.00565.00570.0066003748800
2017-06-06573.00573.00565.00569.0062003530800
2017-06-05573.00575.00571.00574.0059003381300
2017-06-02578.00578.00571.00575.00100005747900
2017-06-01562.00572.00562.00571.00127007213600
2017-05-31565.00565.00562.00562.00106005973000
2017-05-30566.00567.00561.00565.002000011289200
2017-05-29548.00555.00548.00555.00139007658600
2017-05-26548.00549.00543.00548.00148008094800
2017-05-25542.00546.00539.00543.0049002660200
2017-05-24542.00543.00539.00541.0055002976700
2017-05-23535.00539.00530.00536.00112005986300
2017-05-22540.00549.00530.00533.003400018337300
2017-05-19530.00615.00530.00542.00274900158562600
2017-05-18534.00535.00530.00530.0071003775500
2017-05-17538.00538.00530.00534.0064003418800
2017-05-16538.00538.00534.00538.0025001343400
2017-05-15539.00539.00532.00533.0044002357900
2017-05-12540.00540.00530.00534.0055002933100
2017-05-11539.00539.00535.00538.0053002843300
2017-05-10536.00538.00536.00537.0059003170100
2017-05-09530.00536.00530.00536.0042002243600
2017-05-08529.00533.00527.00530.0066003500400
2017-05-02526.00527.00520.00526.0036001883500
2017-05-01524.00530.00523.00526.00112005888400
2017-04-28525.00526.00525.00525.001500788100
2017-04-27527.00529.00524.00525.00140007370900
2017-04-26520.00528.00520.00527.0052002723100
2017-04-25520.00521.00517.00520.0030001560500
2017-04-24513.00518.00513.00516.0029001495900
2017-04-21511.00512.00510.00511.001600817800
2017-04-20510.00514.00509.00511.0037001891800
2017-04-19509.00514.00508.00508.0029001479400
2017-04-18513.00515.00503.00507.00135006867000
2017-04-17499.00510.00499.00509.0075003771800
2017-04-14512.00521.00500.00503.002080010616400
2017-04-13540.00544.00518.00522.002850015072200
2017-04-12526.00558.00500.00546.00276200147063700
2017-04-11529.00535.00525.00533.0052002752800
2017-04-10530.00535.00528.00529.0057003021000
2017-04-07520.00531.00520.00529.0066003467200
2017-04-06524.00527.00521.00521.0053002774400
2017-04-05532.00533.00526.00526.0036001904800
2017-04-04533.00533.00528.00531.0027001431800
2017-04-03530.00536.00525.00533.0098005189000
2017-03-31538.00538.00530.00530.0076004058200
2017-03-30536.00536.00533.00536.0023001231100
2017-03-29537.00538.00532.00538.0027001446700
2017-03-28533.00538.00530.00538.0056002992000
2017-03-27535.00535.00528.00531.00132007039000
2017-03-24532.00535.00529.00535.0037001971200
2017-03-23532.00532.00528.00532.0027001433900
2017-03-22528.00535.00528.00532.0084004467500
2017-03-21535.00536.00533.00534.0030001603700
2017-03-17529.00535.00529.00535.0072003840900
2017-03-16525.00532.00525.00532.0041002172200
2017-03-15532.00532.00523.00528.0067003527100
2017-03-14529.00532.00527.00532.0049002593500
2017-03-13528.00531.00526.00531.0062003280500
2017-03-10525.00529.00525.00528.00116006107700
2017-03-09525.00525.00523.00523.0022001153300
2017-03-08527.00527.00521.00525.0082004293800
2017-03-07523.00528.00523.00527.0046002420200
2017-03-06527.00528.00524.00526.0040002102400
2017-03-03522.00528.00522.00527.0038001998300
2017-03-02523.00527.00519.00527.0045002352800
2017-03-01520.00523.00518.00523.0076003951100
2017-02-28527.00531.00524.00525.00123006483600
2017-02-27534.00534.00527.00533.00147007832100
2017-02-24528.00536.00524.00534.004040021379500
2017-02-23532.00539.00528.00538.005320028375900
2017-02-22525.00532.00523.00532.00126006651100
2017-02-21523.00527.00522.00525.00104005453400
2017-02-20526.00526.00519.00520.00119006226000
2017-02-17522.00523.00520.00522.0081004223100
2017-02-16521.00526.00521.00522.0070003663300
2017-02-15522.00522.00519.00521.0040002083900
2017-02-14521.00523.00516.00520.00141007341300
2017-02-13520.00521.00516.00519.0084004363300
2017-02-10521.00521.00519.00520.0069003588400
2017-02-09518.00519.00517.00519.0053002746700
2017-02-08519.00519.00517.00518.0023001191400
2017-02-07518.00521.00516.00516.00129006685100
2017-02-06517.00519.00515.00518.0043002223400
2017-02-03519.00519.00515.00515.0048002480800
2017-02-02518.00518.00516.00516.00145007504800
2017-02-01518.00518.00515.00517.0082004236700
2017-01-31518.00518.00516.00518.0061003154900
2017-01-30515.00519.00514.00518.0054002790900
2017-01-27517.00520.00514.00515.002060010647100
2017-01-26515.00517.00510.00517.00122006281300
2017-01-25505.00513.00505.00511.00105005351000
2017-01-24510.00510.00507.00510.0093004735900
2017-01-23511.00511.00505.00508.0098004983800
2017-01-20510.00510.00506.00510.0037001882400
2017-01-19509.00510.00506.00508.0034001726900
2017-01-18505.00509.00505.00509.0021001064200
2017-01-17509.00509.00504.00505.0055002783200
2017-01-16508.00508.00506.00508.0036001827500
2017-01-13504.00510.00504.00508.0064003244000
2017-01-12501.00508.00501.00504.00109005500000
2017-01-11512.00512.00497.00502.00194009775700
2017-01-10504.00512.00504.00512.002550012965700
2017-01-06504.00504.00500.00504.0063003167400
2017-01-05507.00507.00503.00504.0045002273000
2017-01-04508.00510.00502.00507.00133006741800
2016-12-30495.00503.00495.00502.00112005601800
2016-12-29496.00497.00495.00495.00116005749000
2016-12-28499.00499.00497.00497.00104005178900
2016-12-27501.00503.00500.00501.00182009118200
2016-12-26501.00502.00499.00501.00147007364300
2016-12-22498.00500.00495.00499.0095004725400
2016-12-21502.00502.00499.00500.0049002456000
2016-12-20502.00502.00499.00502.0041002055100
2016-12-19498.00503.00492.00502.00156007803100
2016-12-16502.00504.00500.00503.00116005821900
2016-12-15501.00502.00499.00502.0044002204100
2016-12-14502.00502.00499.00499.0053002652600
2016-12-13499.00501.00497.00499.0047002346200
2016-12-12500.00501.00495.00499.00165008232600
2016-12-09493.00500.00493.00500.00163008095200

   ※ 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