[8160 東証1部] 木曽路 日足 時系列データ

[8160 東証1部] 木曽路 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-082297.002318.002295.002318.004110094842200
2016-12-072270.002287.002265.002284.002810064042200
2016-12-062247.002271.002247.002258.002720061452900
2016-12-052296.002296.002246.002252.003540080134000
2016-12-022295.002316.002290.002296.003460079614800
2016-12-012298.002323.002283.002302.003700085242300
2016-11-302275.002287.002259.002283.002480056495900
2016-11-292272.002292.002264.002271.003090070300100
2016-11-282272.002288.002271.002286.002960067512500
2016-11-252261.002274.002252.002272.003830086776200
2016-11-242261.002267.002249.002255.001910043085700
2016-11-222238.002257.002224.002254.004320096998200
2016-11-212234.002241.002228.002235.002810062785600
2016-11-182222.002230.002206.002227.003860085669000
2016-11-172218.002220.002192.002206.003540078115800
2016-11-162207.002220.002190.002218.003670081053600
2016-11-152196.002199.002183.002190.002500054725000
2016-11-142215.002215.002185.002191.003120068567700
2016-11-112204.002219.002193.002198.003700081487600
2016-11-102212.002231.002196.002209.0054000119291500
2016-11-092245.002251.002163.002176.0069300152346300
2016-11-082242.002247.002220.002221.002240049941600
2016-11-072265.002277.002230.002232.003060068572400
2016-11-042230.002248.002224.002240.004080091282900
2016-11-022220.002244.002207.002227.0052500116897700
2016-11-012260.002260.002224.002228.0066800149527700
2016-10-312320.002336.002260.002262.0081500186391800
2016-10-282350.002350.002330.002349.003920091900200
2016-10-272338.002351.002338.002343.001670039150700
2016-10-262347.002358.002340.002348.003200075105100
2016-10-252347.002360.002343.002356.002730064262800
2016-10-242336.002353.002326.002347.002930068596500
2016-10-212372.002372.002329.002341.002790065509200
2016-10-202342.002373.002342.002364.003510082729100
2016-10-192379.002386.002325.002328.0045300106508400
2016-10-182328.002396.002325.002391.00110500261740000
2016-10-172316.002326.002303.002325.002900067231300
2016-10-142319.002322.002300.002317.003000069402200
2016-10-132306.002326.002304.002319.004200097292700
2016-10-122310.002325.002304.002305.003430079320400
2016-10-112300.002345.002299.002317.0067500156864700
2016-10-072298.002299.002280.002289.001880043042500
2016-10-062289.002308.002285.002293.0053700123300800
2016-10-052280.002292.002270.002287.004100093699500
2016-10-042254.002281.002254.002281.003750085127800
2016-10-032275.002285.002255.002260.003890088309500
2016-09-302281.002286.002259.002274.0065100148356900
2016-09-292265.002285.002255.002275.004200095394200
2016-09-282246.002270.002241.002266.00180400406044400
2016-09-272283.002297.002254.002259.00219300499386800
2016-09-262283.002300.002283.002284.0091900210123500
2016-09-232240.002308.002240.002294.00105400238748200
2016-09-212269.002285.002243.002284.0056500128279600
2016-09-202237.002279.002237.002269.0048200108845300
2016-09-162237.002239.002225.002237.003120069744200
2016-09-152234.002242.002227.002237.002360052750800
2016-09-142236.002244.002228.002230.001710038198000
2016-09-132246.002248.002224.002236.003570079911400
2016-09-122234.002245.002218.002222.003360074858700
2016-09-092245.002250.002230.002239.003790084980400
2016-09-082235.002250.002234.002247.002940065894000
2016-09-072212.002224.002207.002223.003130069369800
2016-09-062201.002227.002201.002214.003690081615300
2016-09-052198.002205.002180.002195.0053200116840500
2016-09-022148.002182.002144.002177.0091000196211600
2016-09-012127.002159.002120.002146.0085100181514000
2016-08-312185.002185.002129.002129.00120900260341400
2016-08-302175.002187.002169.002178.0062500135963400
2016-08-292178.002190.002169.002181.0069700151684000
2016-08-262200.002200.002169.002171.004530099056800
2016-08-252182.002191.002168.002182.002630057264300
2016-08-242199.002199.002180.002191.002630057701700
2016-08-232166.002194.002160.002183.003420074462500
2016-08-222145.002165.002135.002162.003310071128500
2016-08-192156.002165.002128.002140.004110088113300
2016-08-182175.002184.002151.002152.003140067903600
2016-08-172200.002208.002170.002177.0053500117288200
2016-08-162232.002232.002205.002205.003110068933200
2016-08-152216.002238.002216.002229.001530034018200
2016-08-122231.002232.002207.002216.003690082036700
2016-08-102203.002225.002200.002217.002290050609500
2016-08-092202.002224.002200.002204.002920064421700
2016-08-082223.002236.002199.002223.003490077192700
2016-08-052232.002244.002206.002207.003060067902000
2016-08-042240.002253.002212.002232.003120069553200
2016-08-032251.002268.002240.002242.002630059069800
2016-08-022310.002310.002270.002272.002760063103800
2016-08-012369.002369.002301.002315.003110072313900
2016-07-292351.002370.002328.002346.001790042058800
2016-07-282331.002351.002325.002351.002630061584300
2016-07-272320.002339.002320.002333.002010046827000
2016-07-262320.002340.002305.002320.001600037153700
2016-07-252342.002352.002324.002334.00870020350300
2016-07-222345.002361.002320.002342.001970046024200
2016-07-212360.002380.002337.002352.002540059892300
2016-07-202338.002359.002330.002359.002510058935200
2016-07-192344.002344.002316.002337.003030070619100
2016-07-152349.002349.002332.002344.002550059738200
2016-07-142321.002359.002321.002332.003350078506000
2016-07-132312.002330.002307.002320.003620083903500
2016-07-122289.002315.002283.002291.003670084305800
2016-07-112258.002285.002258.002283.002770063076500
2016-07-082269.002283.002241.002241.002210049883800
2016-07-072250.002270.002248.002262.002010045427000
2016-07-062252.002255.002221.002246.002710060716600
2016-07-052235.002252.002223.002252.002070046299000
2016-07-042237.002246.002231.002242.001330029769500
2016-07-012246.002270.002238.002239.002340052594500
2016-06-302260.002267.002240.002245.002400054133300
2016-06-292244.002257.002236.002251.002020045442400
2016-06-282210.002268.002197.002244.002950065946400
2016-06-272184.002217.002184.002210.003120068787900
2016-06-242254.002260.002165.002184.004460098154500
2016-06-232250.002254.002234.002251.001410031679100
2016-06-222242.002259.002226.002259.002050046066900
2016-06-212240.002243.002208.002243.002620058553300
2016-06-202200.002217.002197.002208.001280028238800
2016-06-172222.002239.002185.002185.003840084293700
2016-06-162246.002246.002202.002202.002370052584700
2016-06-152210.002252.002210.002237.002220049547800
2016-06-142222.002231.002204.002216.002410053390700
2016-06-132240.002240.002220.002220.003420076121200
2016-06-102266.002266.002242.002245.004400099328700
2016-06-092260.002264.002243.002258.001560035173700
2016-06-082256.002264.002250.002264.001450032730800
2016-06-072256.002263.002250.002261.00950021456900
2016-06-062247.002261.002231.002248.003120070040200
2016-06-032231.002260.002231.002260.002060046228700
2016-06-022262.002262.002231.002231.002380053317500
2016-06-012265.002290.002257.002267.001380031316100
2016-05-312267.002271.002242.002270.003570080622800
2016-05-302249.002276.002242.002267.001150025982200
2016-05-272224.002250.002224.002248.001230027544900
2016-05-262241.002243.002220.002224.002880064258100
2016-05-252265.002265.002239.002242.001280028743900
2016-05-242260.002260.002230.002238.001980044455000
2016-05-232285.002285.002250.002264.002040046284800
2016-05-202266.002273.002259.002269.003530079944500
2016-05-192249.002284.002249.002266.0070300159291100
2016-05-182255.002260.002232.002245.001470032965100
2016-05-172258.002260.002232.002249.003130070313100
2016-05-162257.002261.002224.002230.002240050191500
2016-05-132234.002253.002220.002238.003410076223100
2016-05-122258.002258.002226.002234.002680059896000
2016-05-112291.002292.002247.002267.0045400102869200
2016-05-102237.002265.002235.002246.004440099627700
2016-05-092282.002290.002231.002238.002810063247900
2016-05-062246.002286.002246.002263.004170094201200
2016-05-022281.002281.002245.002251.003810086093900
2016-04-282315.002345.002286.002297.0075700175637100
2016-04-272306.002320.002300.002308.0044000101641300
2016-04-262300.002315.002287.002306.0054500125636400
2016-04-252254.002314.002230.002303.0085200195344500
2016-04-222253.002275.002249.002263.003840086802400
2016-04-212254.002278.002250.002275.0050700114962600
2016-04-202212.002244.002211.002234.003490077922300
2016-04-192219.002223.002194.002208.002050045262600
2016-04-182185.002195.002163.002183.003180069308000
2016-04-152197.002211.002190.002198.002830062216900
2016-04-142168.002229.002168.002219.0052200115037400
2016-04-132143.002155.002134.002152.001870040142200
2016-04-122124.002147.002124.002125.002240047750000
2016-04-112121.002131.002111.002124.002250047744600
2016-04-082111.002146.002111.002129.003980084806200
2016-04-072136.002150.002123.002134.002640056396400
2016-04-062124.002143.002115.002131.002790059459500
2016-04-052166.002167.002125.002128.003830082052200
2016-04-042190.002208.002167.002179.003800083049300
2016-04-012171.002211.002168.002193.0087200190816900
2016-03-312202.002215.002167.002167.0050800110734900
2016-03-302235.002244.002208.002213.0046500103285200
2016-03-292270.002274.002221.002231.00120600271520500
2016-03-282267.002295.002265.002294.00112500256339500
2016-03-252280.002292.002261.002267.0069600158175700
2016-03-242293.002295.002277.002277.0057100130544200
2016-03-232299.002316.002291.002294.0062700144474200
2016-03-222291.002313.002282.002298.0063700146342500
2016-03-182284.002286.002267.002277.0054600124340000
2016-03-172282.002298.002279.002288.003950090402300
2016-03-162277.002281.002260.002270.002730062067300
2016-03-152243.002283.002242.002280.004180094741200
2016-03-142250.002260.002233.002242.004040090786100
2016-03-112224.002245.002208.002238.0053800119882800
2016-03-102208.002240.002208.002222.003060068120700
2016-03-092202.002228.002201.002225.003530078189900
2016-03-082242.002242.002200.002222.0055300122483000
2016-03-072236.002251.002215.002248.003360075232300
2016-03-042224.002236.002213.002234.002740060953500
2016-03-032257.002257.002217.002237.003580080014700
2016-03-022257.002273.002209.002243.0065900147424700
2016-03-012205.002231.002200.002210.003970087771700
2016-02-292287.002309.002191.002191.00126400284636500
2016-02-262265.002278.002260.002269.0069700158079400
2016-02-252235.002264.002230.002260.0089900202301900
2016-02-242182.002246.002177.002240.0071500159591600
2016-02-232234.002240.002182.002182.003840084943600
2016-02-222183.002235.002183.002229.0057000126157200
2016-02-192180.002199.002164.002188.003390073994200
2016-02-182198.002226.002190.002192.0065800145520200
2016-02-172155.002186.002155.002186.003250070800900
2016-02-162187.002188.002151.002159.003440074726500
2016-02-152129.002189.002102.002187.0054700117840800
2016-02-122060.002103.002050.002050.0072900150918300
2016-02-102129.002151.002084.002108.0056500119254200
2016-02-092120.002162.002119.002135.0050300107525300
2016-02-082111.002209.002111.002194.0066600145459800
2016-02-052132.002155.002116.002142.003010064356200
2016-02-042165.002165.002145.002155.003030065279300
2016-02-032159.002170.002131.002165.004080087983100
2016-02-022200.002206.002173.002179.0053100116408200
2016-02-012170.002197.002160.002193.0060800132838200
2016-01-292147.002157.002132.002143.002440052371900
2016-01-282110.002148.002110.002138.002770059155700
2016-01-272118.002126.002095.002122.001470031106800
2016-01-262073.002114.002073.002094.001820038230500
2016-01-252105.002114.002070.002100.002100044009400
2016-01-222030.002061.002020.002060.003750076438400
2016-01-212059.002060.002000.002001.0057500116957100
2016-01-202070.002092.002041.002041.003410070242200
2016-01-192079.002114.002069.002075.002230046584000
2016-01-182060.002095.002057.002079.001990041300900
2016-01-152087.002132.002087.002109.003780079743800
2016-01-142052.002077.002046.002075.004600094972400
2016-01-132091.002093.002050.002058.002250046518100
2016-01-122095.002101.002040.002047.0055500114984000
2016-01-082138.002145.002100.002100.0052300110667200
2016-01-072150.002163.002125.002146.003460074083100
2016-01-062160.002167.002130.002152.002510053895700
2016-01-052153.002192.002135.002160.0048500105182800
2016-01-042160.002174.002128.002130.002900062215400
2015-12-302144.002161.002133.002160.002530054488500
2015-12-292145.002153.002132.002146.002130045716100
2015-12-282136.002141.002125.002134.001090023229000
2015-12-252150.002150.002119.002128.001880040078800
2015-12-242150.002156.002119.002127.002530054032800
2015-12-222153.002153.002142.002142.002220047663800
2015-12-212157.002168.002123.002140.004190089852500
2015-12-182151.002170.002150.002151.003680079477500
2015-12-172145.002159.002134.002150.004230090950500
2015-12-162145.002147.002110.002130.002830060227500
2015-12-152141.002150.002127.002134.003810081570000
2015-12-142100.002140.002100.002133.002490052944700
2015-12-112142.002143.002119.002140.0067900145196300
2015-12-102091.002127.002091.002112.0055700117940000
2015-12-092100.002115.002089.002090.002800058732200
2015-12-082110.002128.002104.002110.001910040357600
2015-12-072115.002138.002115.002120.003040064626600
2015-12-042118.002118.002106.002115.002180046058400
2015-12-032103.002128.002103.002123.003680077969700
2015-12-022119.002120.002102.002105.001810038209500

   ※ 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