[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 
2017-07-213820.003835.003800.003835.002600099356000
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
2016-11-183890.003900.003855.003885.0093400362610500
2016-11-173875.003885.003835.003880.0060800235064500
2016-11-163845.003880.003835.003865.0071700276593500
2016-11-153845.003845.003785.003835.0056400215371500
2016-11-143795.003835.003785.003835.0051600197114500
2016-11-113865.003865.003770.003790.0079900304037500
2016-11-103855.003895.003795.003835.0076100292237000
2016-11-093890.003890.003735.003785.0088600337381000
2016-11-083870.003880.003865.003865.0063000243876500
2016-11-073835.003875.003830.003870.0048300186035000
2016-11-043845.003845.003810.003835.0063200242330000
2016-11-023900.003900.003845.003875.0073800285458500
2016-11-013950.003960.003910.003920.0054600214358000
2016-10-313935.003975.003925.003970.0040900161889500
2016-10-283960.003960.003895.003935.0088600347724000
2016-10-273980.003985.003955.003970.0062200247205500
2016-10-263950.003985.003915.003985.0052900209781500
2016-10-253990.003990.003915.003945.0059700235744500
2016-10-243930.003990.003920.003985.0065800260703500
2016-10-213850.003900.003850.003900.0049300191444000
2016-10-203835.003885.003825.003845.0064500248658000
2016-10-193750.003850.003750.003840.0071200270783500
2016-10-183720.003750.003705.003740.0037200138846000
2016-10-173730.003735.003710.003720.0027000100484000
2016-10-143670.003730.003660.003715.0064700239426000
2016-10-133630.003660.003605.003660.0046000167116000
2016-10-123615.003655.003610.003615.0064100233011500
2016-10-113605.003630.003600.003615.0045700165047000
2016-10-073620.003620.003595.003610.0041000147977500
2016-10-063610.003635.003585.003615.0050200181265500
2016-10-053585.003610.003565.003610.0051900186523000
2016-10-043580.003580.003560.003580.0037500134084000
2016-10-033540.003585.003530.003575.0035800127620500
2016-09-303525.003545.003505.003540.0048800172152500
2016-09-293570.003600.003510.003560.0065400233071000
2016-09-283500.003570.003495.003570.0075300267190500
2016-09-273400.003495.003370.003495.00101600350563500
2016-09-263370.003380.003335.003345.0033100111196500
2016-09-233355.003355.003315.003340.0042600141966500
2016-09-213275.003370.003265.003355.0054200180384500
2016-09-203210.003270.003205.003260.0047700154957000
2016-09-163165.003215.003165.003210.002500079892500
2016-09-153190.003190.003160.003165.0048400153533000
2016-09-143195.003210.003180.003190.002760088160000
2016-09-133205.003215.003185.003205.001580050588000
2016-09-123195.003200.003175.003185.001580050336000
2016-09-093245.003245.003200.003200.002580083219500
2016-09-083190.003245.003190.003235.0033200106810500
2016-09-073185.003185.003155.003175.0052900167441000
2016-09-063185.003205.003185.003190.002070066062000
2016-09-053200.003215.003170.003185.002460078296500
2016-09-023180.003230.003165.003190.002310073593000
2016-09-013165.003200.003150.003190.002140067953500
2016-08-313195.003200.003150.003170.0042900135856500
2016-08-303185.003205.003180.003195.001390044348000
2016-08-293250.003250.003165.003210.0033100105983500
2016-08-263255.003255.003190.003205.0054600175674500
2016-08-253240.003260.003235.003250.002370076952000
2016-08-243215.003235.003205.003225.001650053123000
2016-08-233195.003255.003195.003240.0031400101394000
2016-08-223120.003195.003120.003195.002750087105000
2016-08-193155.003155.003095.003100.0046200143947500
2016-08-183195.003235.003160.003160.002970094586000
2016-08-173290.003290.003200.003205.0049700160633500
2016-08-163320.003340.003295.003310.0031500104456500
2016-08-153350.003350.003315.003325.001700056626000
2016-08-123265.003320.003245.003310.0031000102090500
2016-08-103270.003275.003210.003255.002780090524500
2016-08-093165.003220.003150.003205.0045300144710500
2016-08-083245.003245.003155.003175.0053300170050500
2016-08-053260.003300.003225.003240.0030900100469000
2016-08-043340.003340.003235.003260.0063900208836000
2016-08-033365.003370.003315.003345.0042100140673000
2016-08-023380.003410.003340.003400.002790094304500
2016-08-013395.003430.003390.003410.002090071189000
2016-07-293420.003430.003370.003420.0034900118587000
2016-07-283400.003405.003365.003395.0039200132754000
2016-07-273405.003440.003380.003390.0041700142178000
2016-07-263400.003400.003365.003375.0033800114186000
2016-07-253435.003445.003380.003400.0034100116208500
2016-07-223430.003430.003390.003420.0042700145593500
2016-07-213505.003505.003410.003425.0055400190457000
2016-07-203425.003515.003415.003505.0074900260351500
2016-07-193435.003465.003380.003425.0091700312387000
2016-07-153505.003520.003415.003440.00140800486566500

   ※ 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