[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 
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
2016-04-19734.00737.00728.00735.001890013868000
2016-04-18723.00725.00713.00715.002210015899000
2016-04-15727.00739.00727.00732.001900013922400
2016-04-14723.00740.00722.00738.004040029622200
2016-04-13713.00723.00713.00717.001780012786200
2016-04-12705.00715.00705.00706.001860013193500
2016-04-11714.00718.00702.00704.002180015418700
2016-04-08699.00719.00699.00711.004120029248900
2016-04-07703.00712.00702.00702.002380016760400
2016-04-06702.00709.00700.00705.003230022758700
2016-04-05707.00712.00700.00700.003770026481000
2016-04-04705.00718.00704.00713.003480024724300
2016-04-01720.00720.00704.00704.006170043801600
2016-03-31732.00738.00719.00720.004920035862700
2016-03-30736.00739.00732.00735.003010022147900
2016-03-29734.00745.00733.00738.004180030824000
2016-03-28713.00734.00713.00734.003730027034700
2016-03-25714.00730.00714.00716.002720019490700
2016-03-24735.00736.00716.00716.003070022303100
2016-03-23736.00739.00728.00734.002130015653100
2016-03-22720.00734.00718.00734.003670026730000
2016-03-18726.00730.00706.00706.006120043776900
2016-03-17727.00739.00723.00726.003170023208100
2016-03-16721.00730.00720.00725.003340024215800
2016-03-15717.00723.00716.00720.002190015763900
2016-03-14710.00721.00710.00720.003570025605300
2016-03-11701.00717.00701.00706.007260051201600
2016-03-10710.00721.00707.00715.003820027353600
2016-03-09703.00712.00700.00704.002370016682700
2016-03-08712.00720.00700.00707.003380023919100
2016-03-07718.00720.00714.00714.002620018784900
2016-03-04710.00718.00704.00714.001940013815600
2016-03-03711.00715.00702.00714.002280016199100
2016-03-02705.00720.00699.00713.002730019417300
2016-03-01694.00703.00689.00697.002600018111600
2016-02-29710.00711.00688.00688.005950041684400
2016-02-26705.00713.00699.00707.004670032960400
2016-02-25701.00721.00691.00696.005950041681100
2016-02-24695.00712.00692.00699.003590025099700
2016-02-23706.00716.00696.00696.002760019419800
2016-02-22698.00711.00698.00705.002670018788300
2016-02-19700.00704.00690.00698.003270022713700
2016-02-18719.00722.00703.00706.002990021258700
2016-02-17714.00722.00700.00706.003140022293200
2016-02-16713.00734.00712.00713.003310023875400
2016-02-15705.00720.00704.00716.003360023959500
2016-02-12687.00700.00681.00681.006310043442800
2016-02-10716.00720.00693.00696.006660046890200
2016-02-09711.00725.00711.00716.005300037976300
2016-02-08696.00750.00696.00745.004340031305600
2016-02-05721.00722.00689.00711.0012590088541100
2016-02-04740.00741.00723.00736.003510025734300
2016-02-03756.00756.00740.00750.002280017066000
2016-02-02756.00767.00755.00765.002550019419600
2016-02-01758.00765.00754.00758.004150031465800
2016-01-29746.00755.00738.00755.004460033288900
2016-01-28740.00748.00734.00746.003860028671900
2016-01-27733.00742.00726.00740.002450017959300
2016-01-26733.00733.00722.00722.002940021397200
2016-01-25741.00745.00725.00734.004350031927300
2016-01-22682.00711.00682.00711.005440037850100
2016-01-21700.00706.00672.00672.007860054371300
2016-01-20727.00727.00701.00701.006650047419800
2016-01-19719.00730.00715.00727.004630033561700
2016-01-18715.00720.00710.00715.003850027502200
2016-01-15729.00739.00727.00728.004290031409500
2016-01-14725.00726.00713.00721.006470046654400
2016-01-13734.00739.00729.00732.003590026321600
2016-01-12745.00746.00723.00724.006280046004500
2016-01-08764.00768.00750.00750.005940044954500
2016-01-07771.00785.00766.00766.005430041932600
2016-01-06789.00792.00774.00774.007190056119400
2016-01-05789.00798.00781.00787.004600036294200
2016-01-04795.00804.00784.00784.005300041956600
2015-12-30796.00806.00796.00800.005270042181200
2015-12-29783.00802.00783.00802.007860062398100
2015-12-28786.00790.00764.00779.00273900214389600
2015-12-25806.00806.00788.00791.00602800482679800
2015-12-24807.00812.00805.00806.00139600112701500
2015-12-22805.00807.00800.00804.005320042764400
2015-12-21802.00808.00800.00807.0010870087235000
2015-12-18819.00819.00800.00802.00130000105775700
2015-12-17807.00818.00806.00813.006370051859800
2015-12-16803.00804.00796.00800.004920039350300
2015-12-15800.00809.00798.00799.003890031214700
2015-12-14800.00809.00793.00805.005030040240100
2015-12-11814.00815.00806.00811.0011200090965200
2015-12-10801.00805.00799.00801.005340042765200
2015-12-09806.00811.00801.00804.005320042799600
2015-12-08805.00817.00805.00805.004890039548500
2015-12-07805.00813.00805.00805.008080065204400
2015-12-04810.00810.00800.00805.009320074996600
2015-12-03820.00825.00811.00812.007520061304000
2015-12-02824.00826.00816.00820.004660038171000
2015-12-01815.00823.00812.00823.007600062082000
2015-11-30818.00820.00814.00818.009760079746400
2015-11-27827.00827.00816.00820.004640038063600
2015-11-26827.00832.00820.00823.006990057788300

   ※ 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