[7630 東証1部] 壱番屋 日足 時系列データ

[7630 東証1部] 壱番屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-244290.004345.004275.004340.0032600140486500
2017-11-224350.004350.004290.004290.0040800176372000
2017-11-214320.004340.004290.004330.0036300156991000
2017-11-204260.004305.004245.004295.0028400121358500
2017-11-174280.004310.004250.004260.0038200163307000
2017-11-164205.004275.004180.004255.0057100241832000
2017-11-154315.004320.004225.004230.0074800319345500
2017-11-144355.004370.004315.004335.0033500145255500
2017-11-134395.004395.004340.004350.0037800164503000
2017-11-104390.004405.004350.004365.0064100279795000
2017-11-094415.004430.004370.004400.0074200326468500
2017-11-084420.004430.004395.004415.0027500121233500
2017-11-074400.004420.004390.004420.0039700174874500
2017-11-064395.004440.004395.004420.0045200199787500
2017-11-024400.004405.004370.004385.0048000210581500
2017-11-014400.004400.004370.004395.0043800192038500
2017-10-314410.004415.004370.004400.0036500160205500
2017-10-304415.004415.004370.004390.0064300282418000
2017-10-274420.004425.004395.004420.0037800166802500
2017-10-264400.004410.004375.004395.0041700183284000
2017-10-254420.004425.004370.004375.0076000333762000
2017-10-244435.004460.004370.004450.0097400432627000
2017-10-234405.004405.004370.004380.0040200176211500
2017-10-204370.004400.004355.004375.0030500133618000
2017-10-194390.004420.004370.004405.0042900188742500
2017-10-184445.004470.004370.004400.0065600289116000
2017-10-174370.004420.004365.004415.0061700271286000
2017-10-164385.004400.004350.004370.0084600370234000
2017-10-134380.004430.004365.004410.00136100599225000
2017-10-124480.004495.004440.004455.0058900262903000
2017-10-114440.004500.004440.004480.0062900281691500
2017-10-104500.004500.004360.004420.00108000477308500
2017-10-064615.004615.004495.004520.0068500310406000
2017-10-054590.004625.004580.004620.0037900174579500
2017-10-044630.004630.004580.004590.0031600145295500
2017-10-034655.004660.004605.004615.0037300172544500
2017-10-024705.004710.004615.004650.0050400234312500
2017-09-294700.004720.004680.004680.0024200113431000
2017-09-284690.004690.004635.004690.0031500147003500
2017-09-274730.004730.004655.004675.0025700120233000
2017-09-264680.004730.004655.004695.0043400203891500
2017-09-254660.004685.004615.004680.0053000246635000
2017-09-224675.004725.004645.004660.0051700241380000
2017-09-214730.004740.004655.004710.0063200296357000
2017-09-204840.004845.004720.004740.0067100320421500
2017-09-194750.004815.004740.004815.0069700333391000
2017-09-154660.004730.004645.004730.0067900319657000
2017-09-144615.004670.004615.004660.0035200163772500
2017-09-134565.004630.004565.004630.0036400167573500
2017-09-124645.004645.004595.004610.0037000170868500
2017-09-114540.004635.004535.004625.0075200345870500
2017-09-084535.004545.004490.004535.0059700270226500
2017-09-074500.004570.004495.004530.0078500355518000
2017-09-064355.004485.004340.004480.0079700353457500
2017-09-054415.004420.004350.004375.0036900161759500
2017-09-044435.004470.004370.004415.0070400310717000
2017-09-014520.004525.004430.004430.0072700324412500
2017-08-314490.004520.004440.004500.00114000511904500
2017-08-304375.004500.004355.004490.00155600690790500
2017-08-294300.004350.004300.004345.002931001265021000
2017-08-284310.004370.004310.004350.004709002038957500
2017-08-254290.004335.004280.004320.00139500599787500
2017-08-244325.004335.004260.004300.00219500946245000
2017-08-234345.004370.004325.004360.003240001408210000
2017-08-224340.004365.004330.004350.00101300440151500
2017-08-214350.004390.004315.004340.00126600550284500
2017-08-184355.004390.004310.004360.00116200506689500
2017-08-174265.004395.004265.004375.00135000585432500
2017-08-164200.004270.004195.004255.0097600413349500
2017-08-154140.004190.004140.004180.0063200263053000
2017-08-144120.004160.004095.004125.0069900288432500
2017-08-104065.004140.004065.004130.0059000242390000
2017-08-094085.004120.004060.004065.0064600263744500
2017-08-084050.004080.004045.004080.0043700177488500
2017-08-074020.004060.004020.004050.0042600172248500
2017-08-044005.004020.003985.004020.0029400117892500
2017-08-033970.004030.003970.004005.0079600318566500
2017-08-023990.003990.003955.003965.0029600117581000
2017-08-013935.003990.003930.003990.0064900257531000
2017-07-313925.003945.003915.003930.0049600194938000
2017-07-283920.003935.003905.003935.0035200138127500
2017-07-273900.003940.003900.003920.0055600217862500
2017-07-263900.003900.003885.003895.0033100128824500
2017-07-253875.003880.003855.003880.0026700103334500
2017-07-243845.003870.003815.003865.0042700164243000
2017-07-213820.003835.003800.003835.002600099356000
2017-07-203785.003815.003785.003815.002480094380000
2017-07-193805.003820.003780.003785.0052300198504500
2017-07-183820.003825.003795.003825.002080079222000
2017-07-143830.003830.003795.003810.002010076603500
2017-07-133820.003820.003780.003785.0033700127961500
2017-07-123835.003835.003790.003795.0029300111570500
2017-07-113805.003820.003790.003810.002340089134500
2017-07-103800.003820.003795.003805.002450093246500
2017-07-073815.003825.003790.003790.002300087453500
2017-07-063790.003825.003790.003815.001500057204500
2017-07-053775.003800.003750.003790.0033300125548500
2017-07-043800.003820.003780.003780.0029000110018000
2017-07-033840.003860.003785.003790.0056600216058000
2017-06-303865.003875.003835.003845.0040000154165500
2017-06-293880.003885.003860.003880.002580099919000
2017-06-283950.003950.003870.003875.0052300204540000
2017-06-273890.003950.003855.003940.0083200325305500
2017-06-263845.003910.003845.003890.0071200277043000
2017-06-233830.003830.003810.003825.001610061575500
2017-06-223865.003865.003830.003840.002180083797000
2017-06-213870.003885.003840.003840.0031000119723500
2017-06-203870.003885.003870.003875.0030700119033500
2017-06-193825.003880.003825.003865.0036500141086500
2017-06-163875.003880.003810.003815.0052500201904000
2017-06-153840.003880.003830.003865.0074900288896000
2017-06-143810.003830.003800.003815.0046300176852500
2017-06-133770.003815.003770.003805.0049700189062000
2017-06-123735.003770.003720.003765.0031100116545500
2017-06-093740.003755.003735.003735.0031700118600500
2017-06-083750.003785.003745.003745.0027900105034000
2017-06-073735.003760.003730.003745.0030900115622000
2017-06-063785.003785.003740.003745.0028200106014500
2017-06-053725.003820.003710.003805.0077700294021000
2017-06-023700.003720.003690.003715.0042000155671500
2017-06-013705.003715.003690.003690.001780065823500
2017-05-313755.003760.003675.003690.0034400127487000
2017-05-303775.003775.003715.003730.0038200142692500
2017-05-293695.003820.003680.003785.00156300587034500
2017-05-263630.003680.003610.003645.0073800268529500
2017-05-253610.003635.003605.003610.002500090370000
2017-05-243615.003625.003600.003615.002230080539500
2017-05-233615.003625.003600.003600.0028000101018000
2017-05-223620.003625.003605.003610.002170078471500
2017-05-193625.003635.003615.003615.0037300135096000
2017-05-183615.003625.003605.003625.001860067248000
2017-05-173610.003640.003605.003635.002190079377000
2017-05-163620.003650.003605.003610.0034600125264000
2017-05-153640.003640.003615.003620.0037000134202500
2017-05-123630.003645.003615.003635.0033200120388000
2017-05-113625.003635.003615.003625.0042700154784500
2017-05-103645.003645.003615.003620.0029700107726000
2017-05-093630.003640.003620.003630.0033200120589000
2017-05-083565.003650.003565.003640.0072000260636000
2017-05-023565.003590.003550.003555.0042400151445000
2017-05-013595.003600.003560.003565.0038000135849500
2017-04-283615.003625.003585.003595.0031500113388500
2017-04-273610.003625.003605.003615.0036100130470500
2017-04-263640.003640.003610.003615.002200079612000
2017-04-253630.003630.003590.003600.0036200130553000
2017-04-243615.003640.003595.003630.0038900140743000
2017-04-213570.003590.003545.003575.002580092098000
2017-04-203580.003590.003560.003575.002690096095000
2017-04-193545.003600.003545.003575.0041700149274500
2017-04-183560.003580.003540.003545.0035300125562000
2017-04-173455.003545.003455.003540.0043100151041500
2017-04-143520.003545.003455.003465.0074300259600000
2017-04-133535.003575.003530.003545.0043500154646000
2017-04-123550.003555.003520.003535.0054800193852000
2017-04-113560.003585.003555.003575.0044800159895000
2017-04-103610.003635.003550.003570.0077700278266500
2017-04-073650.003660.003605.003610.0097700353943500
2017-04-063685.003705.003660.003660.0049200180739000
2017-04-053680.003695.003675.003685.002320085508000
2017-04-043695.003710.003665.003675.0038200140781000
2017-04-033730.003730.003695.003705.0037300138407500
2017-03-313735.003755.003680.003680.0052600195426500
2017-03-303775.003780.003730.003735.0029100109170500
2017-03-293790.003795.003740.003780.0040000150555500
2017-03-283780.003800.003780.003800.0047400179726500
2017-03-273800.003800.003770.003780.0028900109289500
2017-03-243775.003820.003775.003790.0030500115814500
2017-03-233795.003810.003780.003780.001750066332500
2017-03-223830.003855.003800.003810.0040600155290500
2017-03-213840.003875.003825.003860.0051800199659000
2017-03-173815.003840.003815.003840.0035400135648500
2017-03-163800.003825.003760.003825.002510095568000
2017-03-153820.003825.003785.003805.002270086302500
2017-03-143800.003825.003795.003815.0052100198725000
2017-03-133790.003810.003780.003800.0055700211734500
2017-03-103800.003805.003775.003780.0064900245986000
2017-03-093750.003780.003740.003775.0043500163765500
2017-03-083735.003745.003725.003740.002080077701500
2017-03-073730.003740.003725.003735.002190081774500
2017-03-063715.003730.003705.003725.002020075127500
2017-03-033715.003735.003705.003715.002640098183000
2017-03-023720.003735.003710.003725.0044500165661500
2017-03-013740.003750.003700.003735.0039200146338500
2017-02-283725.003755.003690.003695.0068600255369500
2017-02-273705.003725.003700.003705.0048900181453000
2017-02-243690.003725.003675.003690.00100000369690000
2017-02-233765.003770.003645.003705.002701001006337500
2017-02-223790.003795.003770.003775.0078000295019500
2017-02-213775.003795.003770.003795.0052200197656500
2017-02-203750.003780.003750.003775.0034900131360500
2017-02-173770.003770.003735.003760.0053700201635500
2017-02-163760.003780.003760.003770.0038700145955500
2017-02-153785.003785.003755.003755.0037700142127500
2017-02-143780.003790.003750.003755.0047400178632500
2017-02-133780.003790.003760.003775.0043100162660500
2017-02-103780.003795.003760.003775.0048000181251000
2017-02-093760.003770.003735.003745.002630098657500
2017-02-083755.003755.003715.003735.0035200131449500
2017-02-073760.003770.003740.003750.0031700119073500
2017-02-063770.003790.003765.003780.0036600138320500
2017-02-033755.003775.003745.003765.0040100150913500
2017-02-023765.003765.003745.003755.0031900119729500
2017-02-013700.003770.003700.003760.0062500233596500
2017-01-313680.003720.003675.003710.0050800188167500
2017-01-303720.003750.003675.003705.003608001335345000
2017-01-273760.003760.003715.003720.0055000205314000
2017-01-263760.003765.003725.003745.0069300259457500
2017-01-253700.003755.003700.003755.0054000201508500
2017-01-243690.003695.003665.003695.0035200129532500
2017-01-233700.003710.003670.003680.0040100147844500
2017-01-203720.003720.003695.003705.0031900118273000
2017-01-193710.003725.003685.003720.0045100167289000
2017-01-183650.003690.003645.003675.0052100191007000
2017-01-173675.003695.003640.003685.0059500218730500
2017-01-163725.003725.003680.003700.0049200181991000
2017-01-133695.003725.003685.003700.0063300234340000
2017-01-123800.003805.003695.003695.00164500612968500
2017-01-113770.003810.003770.003800.0039400149683500
2017-01-103800.003825.003780.003790.0043800166176500
2017-01-063810.003825.003785.003795.0060600230491500
2017-01-053790.003810.003755.003795.0053200201782500
2017-01-043730.003790.003725.003780.0048000180826500
2016-12-303715.003740.003680.003730.0055200205138000
2016-12-293775.003775.003730.003750.0047200177106500
2016-12-283785.003815.003775.003795.0051400195112500
2016-12-273800.003825.003770.003770.0050900192971000
2016-12-263760.003810.003750.003800.0044500168774500
2016-12-223785.003795.003770.003780.0032300122154000
2016-12-213820.003825.003780.003800.0049700188966500
2016-12-203780.003840.003770.003825.0078800300719000
2016-12-193785.003795.003770.003780.0032500122931000
2016-12-163765.003780.003750.003775.0053600201842500
2016-12-153780.003785.003745.003745.0066900252015000
2016-12-143780.003780.003755.003760.0063100237729500
2016-12-133720.003760.003720.003750.0068300255643500
2016-12-123715.003755.003690.003720.0079400295359500
2016-12-093670.003715.003645.003680.00109300402259000
2016-12-083620.003620.003590.003600.0049900179619500
2016-12-073595.003630.003580.003585.0068900248003000
2016-12-063640.003650.003565.003580.0069500249352500
2016-12-053600.003645.003585.003630.0079700288360000
2016-12-023690.003690.003625.003650.0079500290639000
2016-12-013750.003755.003685.003695.00108600403020500
2016-11-303780.003795.003740.003750.00100600378646500
2016-11-293770.003800.003750.003775.00113700429774500
2016-11-283820.003825.003770.003780.002671001015170000
2016-11-253905.003925.003855.003860.004453001730329500
2016-11-243935.003950.003920.003935.00114600451049000
2016-11-223910.003935.003895.003935.00100000391598000
2016-11-213890.003925.003875.003920.00100100390605000

   ※ 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