[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 
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
2016-07-143595.003625.003545.003550.0070200251299500
2016-07-133680.003700.003560.003565.00122600442796500
2016-07-123635.003775.003615.003770.00114200425659000
2016-07-113600.003620.003580.003590.0051700186018000
2016-07-083570.003610.003550.003550.0055700198919000
2016-07-073605.003635.003460.003535.00140700495858500
2016-07-063650.003695.003615.003695.0033200121800000
2016-07-053690.003715.003645.003700.0051200188739500
2016-07-043635.003695.003625.003690.0036100132550500
2016-07-013585.003645.003560.003635.0045300163821500
2016-06-303600.003600.003565.003565.002390085486500
2016-06-293600.003610.003560.003560.002290081974000
2016-06-283490.003600.003485.003585.0036000128339500
2016-06-273450.003565.003450.003540.0054500191509000
2016-06-243525.003530.003335.003390.0059800204262000
2016-06-233525.003540.003480.003515.002610091501000
2016-06-223525.003525.003475.003515.0032200112940500
2016-06-213475.003515.003455.003510.001940067728500
2016-06-203485.003525.003470.003485.002860099906500
2016-06-173465.003510.003445.003475.0046200160437000
2016-06-163550.003560.003440.003450.0051000177073500
2016-06-153550.003580.003525.003550.0032400114988500
2016-06-143550.003575.003500.003540.0051200180804000
2016-06-133605.003615.003575.003575.0043400155936000
2016-06-103655.003655.003600.003635.0057300208491000
2016-06-093670.003670.003635.003655.0029500107766500
2016-06-083670.003700.003640.003660.0062100227459500
2016-06-073560.003655.003560.003650.00101700367340000
2016-06-063525.003555.003520.003555.0041700147593000
2016-06-033520.003560.003515.003550.0092000325698000
2016-06-023515.003535.003495.003520.0063000221346500
2016-06-013535.003535.003505.003520.0053800189479000
2016-05-313500.003535.003485.003535.0076100268036000
2016-05-303480.003505.003460.003500.0066300231319500
2016-05-273515.003515.003435.003460.00205900718376500
2016-05-267070.007090.007040.007070.001865001317962000
2016-05-257070.007110.007070.007080.0037200263512000
2016-05-247080.007110.007060.007100.0024400172851000
2016-05-237100.007110.007030.007100.0039400278898000
2016-05-207080.007110.007070.007100.0027300193493000
2016-05-197090.007110.007060.007090.0025500180778000
2016-05-187060.007090.007010.007070.0027500193867000
2016-05-177050.007110.007020.007090.0022100156112000
2016-05-167090.007140.007010.007040.0036000254571000
2016-05-137180.007190.007110.007110.0030400216891000
2016-05-127170.007190.007110.007180.0026100186684000
2016-05-117220.007220.007150.007180.0029700213554000
2016-05-107140.007220.007140.007220.0032500233745000
2016-05-097030.007150.007010.007150.0033400236634000
2016-05-066910.007040.006910.007040.0031900223122000
2016-05-026780.006920.006750.006910.0024200165656000
2016-04-286920.006980.006850.006870.0044000303879000
2016-04-277010.007060.006860.006880.0057000395494000
2016-04-267130.007150.006950.007050.00121200857093000
2016-04-256690.006710.006610.006650.0023300154795000
2016-04-226740.006740.006570.006690.0048500321966000
2016-04-216660.006780.006630.006740.0028600192015000
2016-04-206590.006660.006560.006620.0024700163475000
2016-04-196520.006630.006510.006630.0019200126258000
2016-04-186490.006520.006430.006490.0023000149204000
2016-04-156510.006630.006500.006600.0016100105946000
2016-04-146640.006640.006500.006580.0048200315673000
2016-04-136710.006730.006630.006640.0020100133975000
2016-04-126700.006750.006650.006660.0015500103639000
2016-04-116730.006730.006630.006700.0022200148112000
2016-04-086680.006820.006610.006740.0033300223581000
2016-04-076830.006870.006710.006730.0027600186770000
2016-04-066840.006890.006800.006840.0024700168836000
2016-04-056950.007080.006920.006920.0019400135166000
2016-04-046860.007100.006860.007030.0027200190567000
2016-04-017070.007120.006850.006850.0069800484460000
2016-03-317390.007550.007200.007200.0055600409099000
2016-03-307090.007370.007060.007280.0052000376485000
2016-03-296800.007070.006780.007040.0056000390563000
2016-03-286730.006770.006630.006760.0026500177877000
2016-03-256710.006770.006550.006630.0025100166931000
2016-03-246780.006790.006690.006710.0027100182382000
2016-03-236760.006800.006730.006780.0033300225355000
2016-03-226520.006710.006520.006710.0042700283687000
2016-03-186420.006510.006350.006510.0034200220549000
2016-03-176380.006400.006360.006400.0018900120640000
2016-03-166230.006340.006220.006330.0015900100308000
2016-03-156240.006300.006230.006300.0025100157324000
2016-03-146180.006200.006120.006190.001610099369000
2016-03-116100.006200.006080.006120.0033300204238000
2016-03-106090.006120.006070.006110.0033800206161000
2016-03-096040.006090.006010.006050.001220073811000
2016-03-086010.006060.005920.006030.0018100108635000
2016-03-076090.006090.006000.006000.001500090500000
2016-03-045990.006080.005990.006060.0030100182139000
2016-03-036040.006040.005980.006030.001260075876000
2016-03-025980.006040.005980.006040.001230073967000
2016-03-015970.006010.005910.005980.001240073972000
2016-02-296000.006050.005970.005970.0024600147892000
2016-02-265960.006000.005930.005960.00740044167000
2016-02-255940.006020.005940.005970.0026000155797000
2016-02-245830.005940.005810.005900.0017900105514000
2016-02-235940.005940.005830.005890.001240073019000
2016-02-225800.005920.005800.005920.001010059449000
2016-02-195800.005830.005760.005830.001180068518000
2016-02-185850.005860.005790.005800.0019200112018000
2016-02-175800.005800.005660.005700.001140065219000
2016-02-165640.005830.005640.005760.0017900103117000
2016-02-155890.005890.005710.005740.001510087338000
2016-02-125560.005650.005490.005490.0026000144096000
2016-02-105930.005930.005660.005660.0018200104311000
2016-02-095820.005960.005820.005860.001510088810000
2016-02-085760.006020.005760.006000.0024500145567000
2016-02-055780.005850.005750.005810.00990057340000
2016-02-045880.005910.005820.005830.001080063286000
2016-02-035910.005980.005850.005980.001310077537000
2016-02-026000.006010.005960.006000.001640098268000
2016-02-016000.006040.005980.006020.0029300176204000
2016-01-295900.005990.005880.005990.0039400234818000
2016-01-285770.005900.005760.005900.0028100164845000
2016-01-275740.005800.005720.005790.001540088727000
2016-01-265690.005710.005630.005690.001160065883000
2016-01-255680.005710.005620.005690.0018800106773000
2016-01-225450.005590.005450.005570.0030700169265000
2016-01-215450.005560.005360.005360.0032600178237000
2016-01-205580.005610.005450.005450.0034700191373000
2016-01-195690.005690.005550.005590.0025400142471000
2016-01-185620.005750.005620.005690.0024900141624000
2016-01-155710.005810.005680.005800.0041300237897000
2016-01-145560.005680.005520.005640.0071500399801000
2016-01-135700.005740.005650.005650.0019700111884000
2016-01-125620.005870.005620.005670.0051700297756000
2016-01-085840.005840.005620.005620.0042300242466000
2016-01-075940.005980.005820.005820.0046900276955000
2016-01-065900.005960.005820.005940.0036700217309000
2016-01-055880.005970.005860.005940.0038700229763000
2016-01-045940.005950.005890.005900.001410083479000
2015-12-305930.005950.005910.005940.0025300150062000
2015-12-295850.005940.005830.005940.0059500351479000
2015-12-285820.005860.005750.005860.0020700120201000
2015-12-255690.005810.005620.005790.0058700337355000
2015-12-245650.005650.005540.005550.0024500136488000
2015-12-225620.005650.005590.005650.001760098948000
2015-12-215700.005740.005620.005620.0029000164232000
2015-12-185720.005790.005710.005790.0037100213756000
2015-12-175630.005750.005620.005730.0027200155135000
2015-12-165600.005630.005560.005590.001720096058000
2015-12-155580.005650.005580.005590.001720096560000
2015-12-145580.005590.005530.005580.0028700159651000
2015-12-115770.005780.005660.005660.0038600221277000
2015-12-105760.005780.005740.005770.0037100213857000
2015-12-095810.005820.005770.005790.0022300129356000
2015-12-085810.005830.005800.005810.001700098809000
2015-12-075810.005840.005800.005810.0019100111123000
2015-12-045800.005840.005760.005810.0027600159794000
2015-12-035680.005930.005680.005820.00154500902842000
2015-12-025670.005740.005660.005740.0033400190454000
2015-12-015650.005760.005650.005680.0035100200116000
2015-11-305700.005780.005690.005710.0038900222465000
2015-11-275770.005820.005710.005720.0057600330918000

   ※ 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