[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 
2017-04-282624.002635.002604.002612.003440090027900
2017-04-272602.002637.002602.002624.0061900162412900
2017-04-262630.002632.002603.002609.0050300131545600
2017-04-252621.002637.002621.002625.0038600101560500
2017-04-242630.002638.002604.002631.0061700162110600
2017-04-212608.002614.002587.002600.003710096497200
2017-04-202615.002636.002596.002599.0052000135479700
2017-04-192567.002616.002567.002611.0063100164009300
2017-04-182580.002585.002567.002567.003320085435100
2017-04-172545.002574.002545.002568.003530090582600
2017-04-142547.002555.002539.002542.002040051896300
2017-04-132540.002578.002540.002567.0039500101398300
2017-04-122562.002570.002541.002564.0039500101083500
2017-04-112554.002576.002550.002562.0046900120188400
2017-04-102500.002577.002500.002564.00112600286835900
2017-04-072470.002545.002458.002474.0079400197854800
2017-04-062493.002493.002463.002469.003670090811500
2017-04-052485.002502.002480.002492.002990074478400
2017-04-042470.002511.002470.002492.0070000174619900
2017-04-032458.002487.002451.002471.0057900143045800
2017-03-312507.002507.002445.002445.0094500233629600
2017-03-302566.002566.002505.002507.0076500193895000
2017-03-292585.002609.002564.002581.00273100705699200
2017-03-282594.002664.002589.002642.00235800620299900
2017-03-272590.002590.002559.002573.00151600390107500
2017-03-242580.002605.002571.002594.00104000269526500
2017-03-232570.002577.002561.002564.00121300311527600
2017-03-222585.002596.002570.002570.00177400458432900
2017-03-212588.002596.002580.002594.0082300213053200
2017-03-172567.002580.002558.002580.0084100216157200
2017-03-162531.002564.002531.002564.0039500100880300
2017-03-152530.002544.002528.002536.0051300129987500
2017-03-142563.002563.002532.002547.0067100171146700
2017-03-132550.002570.002550.002561.003590091951800
2017-03-102569.002569.002540.002555.0070700181211600
2017-03-092524.002542.002524.002536.0052400132572000
2017-03-082500.002520.002492.002510.0044300111088500
2017-03-072487.002510.002472.002499.0046100114924100
2017-03-062485.002491.002472.002484.0047300117441300
2017-03-032538.002550.002460.002484.0091900230232600
2017-03-022499.002500.002482.002493.0044900111953600
2017-03-012462.002489.002462.002487.002800069312000
2017-02-282454.002482.002454.002461.0049000120865400
2017-02-272465.002465.002436.002454.0041500101780300
2017-02-242424.002467.002424.002462.0055900137006200
2017-02-232399.002442.002399.002426.0068900166601600
2017-02-222382.002390.002366.002385.0046400110561800
2017-02-212365.002379.002360.002377.002580061141300
2017-02-202355.002372.002354.002369.002380056165800
2017-02-172358.002370.002354.002354.002960069802400
2017-02-162375.002379.002355.002362.002520059611000
2017-02-152388.002388.002375.002375.003560084758700
2017-02-142381.002384.002368.002368.002570061067900
2017-02-132378.002380.002364.002380.003540084117400
2017-02-102369.002380.002365.002376.0044500105567900
2017-02-092359.002367.002342.002363.002090049310600
2017-02-082356.002364.002330.002359.0051200120346500
2017-02-072362.002363.002351.002355.002030047842800
2017-02-062372.002373.002360.002365.001270030049700
2017-02-032358.002375.002352.002365.003000070880700
2017-02-022375.002376.002355.002357.002560060542300
2017-02-012353.002378.002350.002374.003780089579400
2017-01-312361.002365.002340.002354.003510082569700
2017-01-302351.002370.002345.002361.002250053041700
2017-01-272374.002375.002351.002351.002170051165000
2017-01-262350.002371.002328.002365.003780089114500
2017-01-252343.002345.002339.002341.001570036766600
2017-01-242320.002331.002318.002327.002210051365100
2017-01-232340.002348.002318.002323.002270052886300
2017-01-202338.002357.002338.002351.001900044646300
2017-01-192334.002348.002325.002347.002350054989000
2017-01-182330.002330.002308.002316.001610037312600
2017-01-172325.002325.002307.002322.002490057733500
2017-01-162333.002366.002328.002331.003850090219500
2017-01-132322.002345.002322.002333.002500058344700
2017-01-122339.002339.002317.002331.002730063580600
2017-01-112322.002343.002320.002340.002370055273600
2017-01-102345.002346.002315.002329.0054500127008600
2017-01-062350.002350.002318.002342.003830089658500
2017-01-052364.002377.002355.002373.002990070812400
2017-01-042363.002388.002357.002374.003600085395800
2016-12-302356.002369.002347.002359.002060048609600
2016-12-292360.002362.002343.002356.002800065895800
2016-12-282336.002365.002324.002351.002350055203800
2016-12-272369.002369.002347.002352.002770065266500
2016-12-262340.002378.002340.002369.003510082981900
2016-12-222352.002364.002347.002358.002090049236300
2016-12-212378.002378.002346.002352.003440081232400
2016-12-202351.002369.002347.002367.003670086666200
2016-12-192355.002370.002338.002348.004200098911100
2016-12-162350.002356.002345.002355.0044000103449400
2016-12-152342.002350.002334.002350.003660085858400
2016-12-142347.002350.002338.002343.003530082664600
2016-12-132320.002348.002319.002346.0043400101476900
2016-12-122317.002317.002297.002317.003270075484000
2016-12-092305.002314.002293.002312.0056300129807500
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

   ※ 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