[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 
2017-11-17673.00683.00671.00678.009660065387500
2017-11-16665.00675.00665.00670.008260055233400
2017-11-15684.00685.00670.00671.0014330096952000
2017-11-14685.00691.00685.00688.004930033884800
2017-11-13685.00688.00682.00686.004140028374600
2017-11-10682.00689.00682.00686.004860033280800
2017-11-09690.00697.00683.00688.0013470092917900
2017-11-08687.00692.00687.00690.003730025705000
2017-11-07690.00691.00681.00691.008070055424100
2017-11-06694.00694.00688.00691.009490065652700
2017-11-02695.00695.00691.00694.005250036378800
2017-11-01703.00703.00695.00695.006030042122200
2017-10-31700.00703.00698.00702.006170043255300
2017-10-30688.00699.00688.00699.0012820089132100
2017-10-27688.00700.00686.00691.0010290071149200
2017-10-26690.00697.00689.00689.005360037049600
2017-10-25706.00706.00691.00691.008220057289500
2017-10-24700.00708.00699.00706.007450052504600
2017-10-23697.00701.00697.00700.004670032643700
2017-10-20695.00697.00694.00695.003690025659200
2017-10-19699.00701.00695.00697.007240050495900
2017-10-18695.00702.00695.00699.0010360072451100
2017-10-17696.00698.00693.00696.004930034292000
2017-10-16693.00698.00691.00695.005050035092500
2017-10-13688.00695.00688.00691.006230043104300
2017-10-12690.00693.00688.00688.007450051413300
2017-10-11689.00692.00686.00690.003750025853400
2017-10-10685.00690.00685.00688.005040034669200
2017-10-06684.00686.00680.00686.004530030967200
2017-10-05678.00687.00678.00683.004130028235400
2017-10-04686.00686.00676.00676.009450064415100
2017-10-03693.00693.00687.00688.004100028277300
2017-10-02691.00693.00690.00691.004250029382500
2017-09-29697.00697.00686.00689.008490058680500
2017-09-28678.00701.00677.00698.00171500118336600
2017-09-27673.00680.00673.00678.005850039608500
2017-09-26676.00678.00674.00676.008460057202800
2017-09-25676.00680.00674.00678.006860046505400
2017-09-22675.00677.00672.00674.005340036042800
2017-09-21676.00677.00672.00675.008160055078600
2017-09-20674.00680.00673.00678.006540044283100
2017-09-19677.00677.00673.00675.008810059482200
2017-09-15668.00677.00668.00676.009200061934200
2017-09-14677.00679.00668.00669.004040027224900
2017-09-13670.00683.00670.00677.007550051129700
2017-09-12667.00670.00667.00670.004930032993000
2017-09-11665.00674.00665.00667.007000046817300
2017-09-08667.00671.00665.00666.006720044860900
2017-09-07660.00671.00660.00670.007260048303300
2017-09-06661.00662.00655.00660.006930045729000
2017-09-05666.00668.00662.00663.006160040955900
2017-09-04675.00675.00664.00666.008870059312200
2017-09-01680.00680.00673.00677.005080034360600
2017-08-31672.00683.00671.00682.0011030074752800
2017-08-30668.00674.00666.00674.005350035856000
2017-08-29666.00671.00662.00668.006750044961700
2017-08-28670.00670.00662.00666.008830058773900
2017-08-25670.00675.00666.00671.008310055686500
2017-08-24670.00674.00667.00668.007380049468100
2017-08-23675.00681.00670.00672.007980053858400
2017-08-22670.00679.00669.00673.006410043214800
2017-08-21678.00680.00670.00670.008160054974300
2017-08-18682.00682.00674.00678.008930060454800
2017-08-17685.00689.00680.00687.004510030916600
2017-08-16676.00690.00676.00682.007640052317400
2017-08-15672.00679.00671.00678.006700045237200
2017-08-14671.00679.00668.00672.0011500077355100
2017-08-10680.00681.00671.00675.0011030074459800
2017-08-09681.00685.00675.00683.0012000081444100
2017-08-08687.00690.00676.00682.0014230096881000
2017-08-07700.00700.00684.00687.0012800088156200
2017-08-04693.00697.00688.00693.0012210084603600
2017-08-03685.00688.00681.00685.007190049175700
2017-08-02683.00689.00681.00687.0012220083742600
2017-08-01681.00689.00678.00679.00198500135401500
2017-07-31705.00705.00680.00680.00317600219902000
2017-07-28713.00717.00702.00704.0013020092001000
2017-07-27700.00715.00700.00711.0013380094891000
2017-07-26716.00718.00698.00700.00355100250449800
2017-07-25733.00734.00715.00716.00253000182565100
2017-07-24703.00739.00703.00721.00648800468288400
2017-07-21800.00800.00792.00799.004750037856800
2017-07-20798.00802.00796.00800.005760046021800
2017-07-19794.00797.00791.00795.004160033069600
2017-07-18794.00796.00789.00790.006310049951900
2017-07-14795.00796.00792.00794.003120024786700
2017-07-13792.00794.00789.00793.004720037357400
2017-07-12793.00795.00790.00792.003830030330100
2017-07-11789.00796.00788.00794.006710053209900
2017-07-10792.00792.00786.00789.007550059578300
2017-07-07781.00782.00778.00782.006300049130400
2017-07-06772.00782.00772.00781.006030046895700
2017-07-05775.00777.00771.00775.007350056930700
2017-07-04780.00783.00775.00776.0012350096174400
2017-07-03809.00810.00787.00787.00143800114278900
2017-06-30801.00813.00792.00810.00172700138811000
2017-06-29790.00801.00786.00799.00129800102964500
2017-06-28826.00827.00795.00795.00669100548901300
2017-06-27844.00845.00830.00835.00669300561655600
2017-06-26845.00849.00843.00844.00326500276004000
2017-06-23845.00850.00843.00850.00137600116516300
2017-06-22845.00848.00839.00847.00159800134943200
2017-06-21855.00857.00844.00844.00310600264792400
2017-06-20848.00855.00846.00854.008830075123100
2017-06-19847.00850.00845.00848.007420062887000
2017-06-16847.00849.00843.00848.0010420088275100
2017-06-15834.00847.00834.00843.007870066092000
2017-06-14832.00838.00830.00833.007070058996700
2017-06-13818.00829.00812.00827.009980082108100
2017-06-12812.00818.00812.00818.009590077986000
2017-06-09815.00819.00811.00813.00179500146218300
2017-06-08822.00826.00816.00816.009860080921100
2017-06-07828.00829.00820.00822.0011640096032300
2017-06-06829.00835.00823.00826.00167700138974600
2017-06-05824.00828.00821.00826.0010390085628200
2017-06-02818.00825.00818.00824.008320068337600
2017-06-01807.00818.00807.00817.006610053735900
2017-05-31812.00813.00806.00806.007090057433600
2017-05-30811.00813.00810.00812.005320043157700
2017-05-29812.00815.00810.00811.0010190082725100
2017-05-26820.00820.00810.00810.004770038839600
2017-05-25815.00818.00814.00817.003110025379700
2017-05-24819.00820.00813.00815.008870072354000
2017-05-23814.00818.00814.00818.002830023097700
2017-05-22816.00819.00814.00817.003650029790700
2017-05-19818.00818.00812.00816.003440028030200
2017-05-18810.00818.00810.00818.002830023048700
2017-05-17817.00817.00813.00814.002970024203300
2017-05-16818.00821.00816.00818.003810031160600
2017-05-15817.00821.00817.00818.003070025132300
2017-05-12823.00824.00818.00820.004140033971200
2017-05-11814.00821.00814.00819.005240042843000
2017-05-10824.00824.00820.00821.003340027450300
2017-05-09815.00824.00815.00823.004150034069100
2017-05-08815.00823.00813.00822.007550061745800
2017-05-02805.00811.00805.00808.003240026182300
2017-05-01815.00815.00801.00802.003790030587100
2017-04-28825.00825.00816.00817.003480028557400
2017-04-27818.00824.00817.00823.004440036454800
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

   ※ 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。 

Twitter