[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 
2017-07-27685.00688.00680.00688.003130021420800
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
2016-12-08494.00498.00493.00497.0099004908700
2016-12-07496.00499.00494.00494.0095004713500
2016-12-06498.00502.00496.00496.0070003480700
2016-12-05504.00504.00498.00500.0038001903400
2016-12-02502.00505.00501.00503.0088004432800
2016-12-01506.00506.00502.00502.0041002062800
2016-11-30507.00507.00502.00505.0068003428700
2016-11-29506.00506.00504.00506.00134006775800
2016-11-28500.00505.00500.00505.00122006125800
2016-11-25500.00501.00499.00500.0072003598800
2016-11-24500.00501.00498.00500.0057002847900
2016-11-22499.00499.00496.00499.0040001991900
2016-11-21497.00501.00495.00498.00119005926500
2016-11-18494.00497.00493.00494.0090004457700
2016-11-17494.00494.00491.00493.0029001429100
2016-11-16494.00494.00489.00493.0098004821500
2016-11-15486.00488.00486.00486.0031001509900
2016-11-14485.00487.00485.00485.0062003011700
2016-11-11482.00485.00482.00484.0053002565100
2016-11-10485.00487.00480.00481.0079003816100
2016-11-09488.00490.00468.00473.002160010300200
2016-11-08487.00489.00486.00488.0061002970600
2016-11-07491.00491.00487.00487.00114005572400
2016-11-04493.00494.00489.00492.0069003391000
2016-11-02491.00497.00491.00492.00159007837800
2016-11-01491.00500.00491.00495.00113005597700
2016-10-31490.00496.00487.00493.002830013889900
2016-10-28497.00499.00493.00493.002400011863800
2016-10-27507.00507.00497.00503.002680013496700
2016-10-26505.00507.00502.00507.0081004091900
2016-10-25501.00505.00501.00505.00154007752200
2016-10-24506.00506.00496.00501.002640013244200
2016-10-21497.00497.00490.00492.00145007150200
2016-10-20492.00507.00492.00499.00110005482800
2016-10-19492.00494.00489.00491.0071003487800
2016-10-18498.00498.00491.00492.00110005425800
2016-10-17499.00499.00495.00498.0059002937200
2016-10-14502.00502.00496.00499.0055002743400
2016-10-13514.00514.00499.00502.00128006483300
2016-10-12491.00506.00491.00497.00165008212600
2016-10-11482.00493.00482.00488.0098004756800
2016-10-07502.00505.00470.00487.004450021685000
2016-10-06510.00510.00502.00502.00146007390000
2016-10-05507.00507.00502.00502.0066003323700
2016-10-04505.00505.00500.00504.0064003216100
2016-10-03501.00505.00501.00501.0041002060300
2016-09-30503.00507.00501.00502.0064003213800
2016-09-29511.00511.00503.00507.00106005384600
2016-09-28501.00504.00501.00502.0090004516800
2016-09-27500.00502.00491.00497.003740018575900
2016-09-26508.00508.00499.00500.003680018502400
2016-09-23508.00511.00506.00510.002000010166000
2016-09-21510.00512.00508.00512.002050010440200
2016-09-20513.00513.00507.00510.002570013102500
2016-09-16512.00517.00510.00515.003740019178000
2016-09-15522.00535.00509.00514.0012760066535100
2016-09-14515.00515.00510.00510.003990020441200
2016-09-13504.00522.00503.00511.0012180062156000
2016-09-12530.00531.00510.00514.00273200142515000
2016-09-09563.00564.00540.00552.00251800138670900
2016-09-08547.00560.00544.00558.00260900144235400
2016-09-07540.00549.00533.00547.00308200166855600
2016-09-06499.00546.00497.00532.00436000229103400
2016-09-05480.00480.00479.00480.0023001103600
2016-09-02479.00480.00475.00479.0056002676800
2016-09-01479.00481.00475.00476.0057002724900
2016-08-31477.00478.00474.00475.00145006907400
2016-08-30478.00480.00475.00479.00117005591500
2016-08-29485.00485.00476.00479.005750027774500
2016-08-26487.00490.00486.00490.003720018157400
2016-08-25483.00487.00482.00487.00162007832800
2016-08-24483.00485.00482.00483.00152007342300
2016-08-23483.00487.00483.00483.00146007065300
2016-08-22483.00491.00483.00487.002420011718300
2016-08-19478.00484.00478.00484.0075003598200
2016-08-18481.00484.00479.00479.00113005433700
2016-08-17486.00488.00484.00484.00125006072100
2016-08-16496.00499.00491.00492.0098004848200
2016-08-15500.00501.00496.00500.0076003793200
2016-08-12504.00505.00502.00504.0059002970300
2016-08-10508.00509.00505.00505.0064003243900
2016-08-09505.00509.00504.00508.0045002282500
2016-08-08501.00507.00501.00507.0037001865100
2016-08-05502.00503.00500.00500.0029001454000
2016-08-04501.00503.00500.00502.0047002354800
2016-08-03502.00504.00500.00501.0096004816500
2016-08-02507.00508.00504.00504.0099005017100
2016-08-01515.00515.00506.00508.0045002295800
2016-07-29508.00517.00504.00515.00138007032800
2016-07-28511.00511.00505.00509.00111005657200
2016-07-27501.00510.00501.00510.00161008115400
2016-07-26494.00504.00494.00501.0079003944600
2016-07-25497.00499.00491.00494.0083004101800
2016-07-22497.00528.00491.00498.003600018254400

   ※ 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