[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 
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
2016-07-21498.00499.00496.00499.0032001594200
2016-07-20494.00499.00494.00499.0039001937900
2016-07-19494.00499.00494.00497.0056002780100
2016-07-15494.00495.00492.00494.0042002077000
2016-07-14491.00494.00491.00494.0027001331400
2016-07-13496.00498.00490.00495.00111005460400
2016-07-12488.00496.00488.00496.0059002912200
2016-07-11480.00489.00480.00488.0058002811500
2016-07-08492.00492.00480.00480.0084004085000
2016-07-07493.00493.00489.00491.0038001867200
2016-07-06492.00494.00490.00493.0051002506800
2016-07-05488.00494.00486.00494.0055002690000
2016-07-04490.00492.00489.00490.0061002989300
2016-07-01492.00493.00491.00491.0065003197600
2016-06-30494.00495.00492.00492.0034001676600
2016-06-29494.00494.00492.00493.0030001480000
2016-06-28492.00494.00489.00493.00127006251000
2016-06-27483.00493.00483.00493.00139006765000
2016-06-24494.00495.00473.00483.00175008474900
2016-06-23496.00497.00493.00494.0037001833400
2016-06-22491.00494.00490.00493.0028001377400
2016-06-21496.00498.00494.00498.0079003922200
2016-06-20487.00493.00487.00493.0025001223200
2016-06-17487.00489.00486.00489.0025001218700
2016-06-16494.00494.00489.00489.00132006489700
2016-06-15491.00494.00489.00491.0035001720900
2016-06-14495.00495.00487.00491.00109005350900
2016-06-13497.00498.00493.00494.0085004210100
2016-06-10498.00498.00493.00497.00124006158000
2016-06-09490.00495.00490.00493.0034001676600
2016-06-08490.00497.00489.00494.0084004138700
2016-06-07490.00492.00489.00491.0056002748100
2016-06-06493.00495.00490.00493.0086004231100
2016-06-03489.00497.00489.00497.00123006071700
2016-06-02485.00492.00485.00489.0052002542900
2016-06-01488.00490.00488.00490.0025001224200
2016-05-31486.00490.00486.00487.0092004490700
2016-05-30485.00486.00484.00485.0042002035600
2016-05-27491.00491.00480.00483.002060010081000
2016-05-26485.00494.00481.00491.00158007677100
2016-05-25475.00486.00475.00485.00172008249200
2016-05-24472.00474.00472.00474.0039001844800
2016-05-23472.00474.00468.00473.0062002919200
2016-05-20470.00473.00470.00472.0049002310700
2016-05-19470.00470.00468.00468.0030001406200
2016-05-18465.00470.00465.00470.0073003414800
2016-05-17465.00467.00464.00467.0045002096700
2016-05-16464.00465.00461.00461.0046002132800
2016-05-13464.00464.00460.00460.0060002767900
2016-05-12458.00463.00458.00463.0069003179400
2016-05-11465.00465.00460.00460.00146006738900
2016-05-10466.00469.00460.00462.00170007869800
2016-05-09463.00465.00463.00464.0032001483900
2016-05-06469.00471.00461.00462.0071003293900
2016-05-02465.00473.00464.00468.0081003786100
2016-04-28471.00474.00467.00467.0078003672500
2016-04-27471.00474.00470.00471.002550012020800
2016-04-26468.00472.00468.00471.0067003151200
2016-04-25468.00470.00467.00467.0077003606400
2016-04-22466.00470.00466.00467.0051002383100
2016-04-21469.00472.00463.00466.0091004253600
2016-04-20465.00466.00463.00463.0069003205100
2016-04-19466.00467.00463.00463.00111005156200
2016-04-18463.00465.00462.00462.0092004264500
2016-04-15463.00468.00462.00464.002220010307500
2016-04-14471.00478.00466.00468.00202009489800
2016-04-13477.00478.00469.00469.00107005070900
2016-04-12481.00481.00475.00476.0063003014200
2016-04-11481.00481.00475.00476.00132006299400
2016-04-08474.00483.00463.00478.002110010049200
2016-04-07474.00475.00470.00474.0040001890300
2016-04-06472.00477.00469.00474.0072003405600
2016-04-05478.00480.00469.00471.00183008701500
2016-04-04470.00480.00470.00479.0077003660700
2016-04-01471.00479.00469.00469.00152007188900
2016-03-31481.00482.00471.00471.00194009256500
2016-03-30481.00482.00480.00480.0091004378100
2016-03-29482.00482.00480.00481.00102004911700
2016-03-28477.00480.00477.00480.00182008696900
2016-03-25479.00479.00476.00477.0096004583600
2016-03-24477.00478.00475.00475.0067003193600
2016-03-23475.00480.00475.00476.00130006208100
2016-03-22472.00477.00472.00475.00109005172400
2016-03-18472.00479.00472.00472.0078003705800
2016-03-17472.00477.00472.00473.0054002559800
2016-03-16476.00477.00470.00470.00127006012800
2016-03-15470.00476.00470.00471.00161007600100
2016-03-14475.00475.00469.00469.00129006089200
2016-03-11469.00470.00468.00469.00120005631600
2016-03-10469.00471.00468.00469.0092004315200
2016-03-09471.00473.00467.00468.00139006532800
2016-03-08473.00474.00470.00471.00117005524700
2016-03-07474.00475.00469.00471.00198009347700
2016-03-04478.00478.00474.00474.0095004519800
2016-03-03475.00478.00475.00478.00125005960600
2016-03-02476.00478.00473.00476.00107005082300
2016-03-01478.00480.00473.00474.00157007475900
2016-02-29489.00492.00477.00477.003040014777200
2016-02-26496.00500.00486.00489.00176008686400
2016-02-25500.00500.00494.00497.002620013036800
2016-02-24508.00513.00505.00513.002640013453900
2016-02-23503.00503.00499.00503.00166008328200
2016-02-22500.00504.00499.00503.00106005304300
2016-02-19498.00503.00496.00499.00106005290500
2016-02-18498.00520.00496.00498.00151007588400
2016-02-17493.00496.00488.00490.0090004433900
2016-02-16490.00498.00490.00492.0082004052600
2016-02-15502.00502.00490.00491.0084004161100
2016-02-12488.00498.00485.00486.00152007440600
2016-02-10508.00510.00500.00501.0097004882600
2016-02-09516.00516.00500.00506.00118006023200
2016-02-08517.00521.00514.00520.0073003778500
2016-02-05515.00519.00515.00517.0057002941300
2016-02-04523.00523.00516.00518.0055002846500
2016-02-03521.00524.00514.00524.0076003950000
2016-02-02522.00524.00520.00523.0055002873700
2016-02-01518.00522.00517.00522.0097005036300
2016-01-29517.00517.00510.00517.0058002980600
2016-01-28514.00517.00513.00513.0071003656700
2016-01-27517.00518.00512.00514.00192009915500
2016-01-26510.00517.00507.00517.0090004611800
2016-01-25505.00510.00503.00510.00101005110200
2016-01-22496.00503.00496.00503.0099004951900
2016-01-21500.00505.00490.00490.00137006828100
2016-01-20512.00512.00503.00505.0083004205000
2016-01-19506.00510.00505.00508.0050002536400
2016-01-18506.00511.00506.00508.0079004011600
2016-01-15521.00521.00508.00509.0092004728700
2016-01-14518.00520.00507.00511.00153007854600
2016-01-13521.00524.00520.00520.0062003233100
2016-01-12525.00525.00520.00520.0089004653300
2016-01-08530.00545.00523.00525.00184009787000
2016-01-07532.00533.00530.00530.0087004618800
2016-01-06536.00536.00532.00533.0050002668000
2016-01-05529.00534.00529.00531.0039002072200
2016-01-04528.00533.00527.00529.0055002911500
2015-12-30535.00535.00527.00529.0084004456500
2015-12-29533.00534.00532.00534.00104005544100
2015-12-28524.00529.00524.00529.00142007469600
2015-12-25522.00524.00520.00524.00140007309800
2015-12-24523.00529.00522.00523.00105005499800
2015-12-22527.00529.00522.00522.0056002940500
2015-12-21528.00529.00527.00527.0063003324800
2015-12-18530.00530.00526.00528.0063003323300
2015-12-17532.00533.00521.00531.00116006119600
2015-12-16533.00537.00530.00531.00146007766100
2015-12-15531.00531.00529.00531.00153008113800
2015-12-14525.00530.00520.00528.00181009476600
2015-12-11520.00527.00520.00527.00124006463400
2015-12-10527.00529.00524.00524.0086004530900
2015-12-09525.00531.00525.00527.0058003057700
2015-12-08531.00533.00528.00529.0079004189800
2015-12-07535.00537.00532.00532.0041002185400
2015-12-04535.00540.00525.00531.00133007084000
2015-12-03539.00545.00539.00543.0056003040900
2015-12-02545.00545.00539.00541.0040002165700
2015-12-01543.00545.00539.00545.0034001844100
2015-11-30536.00543.00536.00543.0049002645700
2015-11-27542.00542.00538.00541.00165008926900
2015-11-26541.00544.00537.00543.001900010273100

   ※ 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