[8165 東証1部] 千趣会 日足 時系列データ

[8165 東証1部] 千趣会 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26818.00819.00815.00817.002200017980800
2017-04-25807.00819.00807.00818.003240026421100
2017-04-24808.00812.00800.00810.003450027850000
2017-04-21797.00803.00797.00801.001670013357000
2017-04-20805.00805.00796.00798.002800022371600
2017-04-19795.00800.00794.00797.003150025136100
2017-04-18800.00800.00792.00795.003090024603300
2017-04-17780.00795.00780.00792.002290018106500
2017-04-14784.00786.00780.00780.002600020328200
2017-04-13782.00788.00782.00786.002350018438600
2017-04-12785.00788.00782.00785.001950015311100
2017-04-11789.00800.00788.00791.002240017747800
2017-04-10788.00794.00784.00785.002360018580600
2017-04-07786.00795.00781.00786.004220033266900
2017-04-06800.00802.00783.00785.006340050170500
2017-04-05802.00808.00801.00803.003420027517200
2017-04-04800.00809.00799.00802.004060032644200
2017-04-03804.00810.00797.00802.005080040755900
2017-03-31825.00825.00802.00802.006330051376700
2017-03-30820.00828.00820.00824.005500045326100
2017-03-29818.00820.00816.00820.002740022425700
2017-03-28819.00819.00812.00817.004550037143000
2017-03-27822.00824.00811.00811.004990040702300
2017-03-24817.00827.00815.00822.002430019983700
2017-03-23811.00818.00806.00815.002780022592100
2017-03-22820.00823.00811.00812.002870023413600
2017-03-21822.00829.00820.00829.004620038152600
2017-03-17811.00821.00811.00821.007450060890700
2017-03-16805.00811.00803.00811.005590045200300
2017-03-15809.00809.00806.00808.002090016872000
2017-03-14805.00809.00802.00809.004060032734700
2017-03-13799.00805.00799.00804.004540036443500
2017-03-10803.00803.00797.00798.007300058486800
2017-03-09800.00804.00794.00804.002910023278800
2017-03-08801.00801.00796.00799.001920015329600
2017-03-07795.00804.00794.00804.003580028645500
2017-03-06797.00797.00791.00795.002190017401800
2017-03-03800.00801.00796.00799.002510020054400
2017-03-02800.00804.00798.00802.006250050088800
2017-03-01798.00800.00793.00798.002080016588100
2017-02-28791.00800.00790.00798.005940047330000
2017-02-27791.00793.00786.00791.002640020851700
2017-02-24799.00799.00789.00793.003360026646800
2017-02-23795.00800.00793.00800.004790038214000
2017-02-22790.00795.00789.00795.003140024901100
2017-02-21789.00792.00786.00789.003690029126700
2017-02-20793.00795.00784.00794.005020039704800
2017-02-17791.00798.00791.00796.005770045878000
2017-02-16795.00800.00792.00797.007210057471900
2017-02-15790.00796.00788.00795.006000047560500
2017-02-14785.00794.00785.00788.004570036054300
2017-02-13775.00782.00775.00781.004740036923300
2017-02-10765.00777.00765.00773.006540050479200
2017-02-09758.00765.00754.00762.004230032172000
2017-02-08751.00768.00749.00766.006640050437000
2017-02-07752.00758.00750.00754.004550034325500
2017-02-06758.00759.00752.00756.004850036652400
2017-02-03736.00755.00736.00755.00139500104216000
2017-02-02734.00739.00734.00736.002990021990500
2017-02-01732.00740.00731.00740.003760027761400
2017-01-31735.00739.00731.00736.003660026935900
2017-01-30730.00739.00730.00739.004800035300100
2017-01-27729.00733.00729.00731.002620019157700
2017-01-26716.00729.00716.00728.004510032728200
2017-01-25717.00722.00710.00710.003220022966800
2017-01-24715.00715.00709.00710.001820012930200
2017-01-23715.00716.00711.00711.001880013404400
2017-01-20715.00726.00714.00723.003750026990800
2017-01-19714.00716.00712.00715.002200015716400
2017-01-18710.00711.00706.00708.003740026507000
2017-01-17720.00720.00710.00710.003930028033700
2017-01-16729.00732.00715.00722.004030029108400
2017-01-13725.00730.00724.00729.004050029464700
2017-01-12729.00731.00719.00725.006020043621500
2017-01-11734.00734.00725.00728.005050036837500
2017-01-10732.00735.00729.00734.008320060928500
2017-01-06720.00730.00720.00730.006270045572700
2017-01-05715.00720.00711.00718.0010210073110900
2017-01-04711.00718.00709.00717.007470053411700
2016-12-30710.00712.00705.00708.009350066247000
2016-12-29713.00717.00710.00714.0011950085202900
2016-12-28730.00730.00719.00719.00581900423396600
2016-12-27739.00739.00730.00734.00619600456766000
2016-12-26734.00742.00730.00740.00193100142160400
2016-12-22735.00737.00732.00734.00229100168320300
2016-12-21744.00745.00738.00741.00141300104816300
2016-12-20746.00748.00742.00744.00224100167025000
2016-12-19743.00746.00739.00746.0010310076632400
2016-12-16743.00744.00739.00743.0013140097544300
2016-12-15737.00743.00737.00741.0010490077469500
2016-12-14738.00740.00735.00737.009520070243100
2016-12-13743.00744.00736.00741.0010800079996600
2016-12-12741.00745.00738.00740.009180068014700
2016-12-09745.00747.00742.00746.009640071801700
2016-12-08744.00747.00743.00745.0010630079127000
2016-12-07738.00743.00736.00739.0010260075782700
2016-12-06740.00745.00737.00737.007980059003600
2016-12-05736.00742.00732.00732.0013110096420800
2016-12-02749.00751.00736.00736.00155500115879700
2016-12-01756.00763.00750.00751.00135100102107500
2016-11-30760.00760.00725.00751.00150600113720100
2016-11-29751.00758.00751.00757.005060038150600
2016-11-28750.00754.00746.00750.007400055467200
2016-11-25750.00752.00746.00749.007010052543500
2016-11-24750.00750.00747.00749.003440025772100
2016-11-22745.00750.00743.00747.003420025545500
2016-11-21744.00749.00743.00745.005620041853000
2016-11-18741.00743.00738.00743.003810028233400
2016-11-17738.00739.00730.00737.003250023922200
2016-11-16736.00739.00732.00738.003780027818600
2016-11-15727.00733.00726.00732.003600026244200
2016-11-14715.00729.00715.00724.004690033829000
2016-11-11718.00721.00711.00714.003690026418000
2016-11-10704.00720.00704.00718.005320037905200
2016-11-09715.00718.00697.00698.005900041602800
2016-11-08716.00716.00712.00715.001840013137600
2016-11-07711.00717.00711.00716.002350016780500
2016-11-04705.00712.00704.00711.002890020454200
2016-11-02709.00711.00704.00708.003270023149200
2016-11-01712.00718.00711.00714.003050021775200
2016-10-31740.00740.00711.00712.008540061671700
2016-10-28737.00739.00735.00737.005220038469600
2016-10-27735.00737.00733.00737.002560018815400
2016-10-26733.00734.00731.00733.002150015756900
2016-10-25730.00734.00730.00733.003250023794600
2016-10-24724.00729.00724.00728.002050014885600
2016-10-21728.00730.00725.00728.003520025598900
2016-10-20725.00733.00723.00731.004100029895500
2016-10-19720.00725.00719.00724.002230016100400
2016-10-18717.00720.00711.00720.002530018146600
2016-10-17710.00716.00709.00715.001600011411700
2016-10-14705.00715.00705.00711.002560018187500
2016-10-13703.00710.00703.00707.001950013768300
2016-10-12701.00708.00701.00704.002660018739200
2016-10-11703.00711.00703.00708.002230015773900
2016-10-07707.00710.00703.00705.001690011919100
2016-10-06707.00714.00707.00708.002720019309500
2016-10-05705.00707.00703.00707.002830019971800
2016-10-04705.00705.00700.00704.002200015462400
2016-10-03704.00707.00701.00702.002420017033400
2016-09-30692.00705.00689.00702.005180036160600
2016-09-29695.00705.00695.00704.004080028566900
2016-09-28691.00694.00689.00692.002520017431900
2016-09-27679.00690.00673.00690.004740032453600
2016-09-26685.00685.00677.00679.002410016410100
2016-09-23686.00689.00684.00688.004870033442400
2016-09-21666.00687.00665.00686.004490030359500
2016-09-20666.00670.00665.00665.003010020039700
2016-09-16666.00672.00664.00665.003610024040200
2016-09-15665.00667.00662.00664.002420016075600
2016-09-14668.00670.00665.00667.002200014692900
2016-09-13669.00672.00668.00668.003070020540300
2016-09-12674.00674.00668.00669.003350022484000
2016-09-09673.00679.00673.00676.004190028263600
2016-09-08685.00685.00675.00679.003490023692900
2016-09-07676.00685.00676.00685.003250022131200
2016-09-06685.00686.00667.00682.004170028361900
2016-09-05693.00694.00681.00681.003250022315000
2016-09-02685.00691.00685.00690.001900013078600
2016-09-01688.00692.00684.00691.002120014603600
2016-08-31678.00691.00675.00691.004830033000600
2016-08-30681.00682.00674.00677.002190014819700
2016-08-29679.00683.00676.00682.002660018082800
2016-08-26680.00681.00676.00679.002810019075600
2016-08-25683.00684.00681.00681.002630017938400
2016-08-24686.00687.00683.00684.002060014098800
2016-08-23683.00688.00683.00684.003270022404800
2016-08-22686.00689.00683.00685.002440016742800
2016-08-19686.00687.00681.00687.003100021205100
2016-08-18692.00695.00685.00685.002880019831100
2016-08-17696.00698.00690.00696.003510024362100
2016-08-16704.00706.00696.00696.004160029154400
2016-08-15714.00714.00705.00708.00116008233700
2016-08-12713.00721.00711.00718.002540018188500
2016-08-10705.00711.00703.00708.001860013139300
2016-08-09715.00717.00704.00710.00122008663000
2016-08-08712.00719.00706.00717.004370031177000
2016-08-05703.00706.00697.00702.001820012768100
2016-08-04695.00705.00692.00702.002460017186000
2016-08-03709.00709.00691.00691.004400030752700
2016-08-02727.00732.00717.00717.002500018051700
2016-08-01700.00738.00700.00735.009880071405200
2016-07-29708.00710.00693.00710.004980035080200
2016-07-28713.00719.00693.00711.00174800123591900
2016-07-27705.00713.00699.00712.003430024268600
2016-07-26700.00707.00691.00698.005490038386200
2016-07-25696.00706.00694.00697.006270043782900
2016-07-22713.00720.00710.00711.002170015506400
2016-07-21715.00722.00712.00722.005330038281100
2016-07-20709.00714.00703.00714.004230030017200
2016-07-19715.00715.00704.00709.004720033444200
2016-07-15718.00718.00706.00711.004860034636800
2016-07-14707.00718.00707.00713.006370045406200
2016-07-13703.00709.00701.00703.005410038122700
2016-07-12687.00699.00684.00696.006940048170600
2016-07-11656.00686.00656.00682.005690038544200
2016-07-08660.00664.00651.00651.006660043683700
2016-07-07660.00665.00657.00660.005300034959700
2016-07-06672.00675.00661.00664.006720044727900
2016-07-05677.00682.00673.00678.003400023025700
2016-07-04679.00680.00670.00677.004370029557700
2016-07-01679.00689.00674.00679.003990027195300
2016-06-30678.00682.00671.00676.005220035367500
2016-06-29684.00685.00667.00678.009000060890900
2016-06-28647.00671.00636.00668.00456900296830400
2016-06-27678.00678.00659.00660.00763700513775600
2016-06-24691.00692.00650.00660.00164200109623900
2016-06-23679.00687.00674.00687.0012060081921200
2016-06-22692.00695.00669.00676.00206000141261700
2016-06-21681.00699.00681.00698.00149400102262200
2016-06-20670.00693.00670.00689.0010910073780300
2016-06-17689.00704.00645.00658.00324600218748000
2016-06-16702.00704.00689.00689.0012190084801900
2016-06-15705.00708.00700.00703.0011800083135400
2016-06-14707.00710.00703.00709.0011750083088500
2016-06-13725.00725.00711.00711.0011510082735900
2016-06-10741.00741.00730.00731.0010950080698100
2016-06-09732.00738.00732.00735.007320053657000
2016-06-08742.00743.00731.00737.009680071465200
2016-06-07745.00745.00737.00739.008230061175800
2016-06-06727.00741.00727.00739.008200059969100
2016-06-03740.00746.00733.00738.005590041283900
2016-06-02760.00762.00740.00741.0010070075621600
2016-06-01773.00779.00769.00770.007120055006300
2016-05-31790.00790.00770.00785.008600067368300
2016-05-30794.00796.00775.00788.0011520091135800
2016-05-27765.00773.00760.00772.008630066219800
2016-05-26760.00761.00753.00755.006910052369300
2016-05-25755.00758.00745.00749.004850036487000
2016-05-24753.00753.00741.00743.004860036273600
2016-05-23755.00755.00746.00752.005780043505300
2016-05-20749.00753.00744.00749.003400025460400
2016-05-19746.00753.00746.00749.002840021286300
2016-05-18746.00751.00737.00739.003870028786600
2016-05-17744.00746.00738.00743.001830013585300
2016-05-16746.00746.00733.00736.003990029560400
2016-05-13755.00756.00740.00740.003720027752900
2016-05-12745.00754.00742.00751.003530026331200
2016-05-11760.00765.00746.00747.004210031723900
2016-05-10743.00759.00740.00759.006020045182300
2016-05-09740.00748.00739.00741.002530018758300
2016-05-06746.00754.00736.00744.003190023718900
2016-05-02747.00756.00735.00746.004950036717700
2016-04-28765.00767.00746.00749.005620042669800
2016-04-27760.00765.00751.00764.003460026266200
2016-04-26746.00758.00746.00757.001820013696600
2016-04-25752.00753.00744.00746.002560019151300
2016-04-22741.00756.00741.00756.003670027531900
2016-04-21745.00751.00744.00750.004980037273200
2016-04-20744.00744.00732.00733.002790020596600

   ※ 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