[8182 東証1部] いなげや 日足 時系列データ

[8182 東証1部] いなげや (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301576.001585.001562.001576.002010031681300
2017-03-291597.001597.001561.001579.003740059197900
2017-03-281605.001613.001574.001613.0085900137385200
2017-03-271615.001615.001594.001601.003800061078300
2017-03-241595.001606.001585.001602.002350037526000
2017-03-231593.001595.001583.001588.003240051520600
2017-03-221596.001604.001590.001593.001960031260300
2017-03-211605.001611.001599.001602.001700027265400
2017-03-171600.001614.001599.001614.003620058142600
2017-03-161575.001595.001568.001595.001560024746700
2017-03-151584.001588.001575.001579.001540024318000
2017-03-141579.001586.001573.001583.002220035084800
2017-03-131575.001589.001574.001579.001400022115400
2017-03-101588.001588.001568.001579.004390069454200
2017-03-091581.001584.001565.001569.002380037497700
2017-03-081598.001598.001582.001584.002690042765700
2017-03-071588.001599.001586.001598.001150018334300
2017-03-061591.001593.001584.001590.002130033875600
2017-03-031581.001598.001580.001591.00850013510800
2017-03-021586.001600.001580.001584.003830060777900
2017-03-011568.001586.001566.001584.00870013758400
2017-02-281560.001588.001560.001566.002650041628600
2017-02-271556.001563.001555.001559.001270019797200
2017-02-241560.001564.001549.001557.001270019792700
2017-02-231570.001570.001560.001566.0056008766800
2017-02-221569.001573.001564.001568.001170018351300
2017-02-211562.001570.001561.001569.00650010183400
2017-02-201565.001569.001554.001567.00990015464500
2017-02-171560.001570.001560.001566.00930014563200
2017-02-161570.001570.001560.001560.0026004064100
2017-02-151570.001578.001545.001573.001380021628700
2017-02-141569.001572.001548.001552.001420022142800
2017-02-131570.001575.001553.001569.001700026609700
2017-02-101546.001570.001534.001564.002350036599500
2017-02-091521.001535.001520.001527.001070016321100
2017-02-081522.001537.001522.001531.00730011155800
2017-02-071530.001539.001516.001533.001170017892500
2017-02-061530.001539.001523.001534.002760042246400
2017-02-031511.001537.001511.001530.00800012224000
2017-02-021537.001545.001508.001511.002480037776300
2017-02-011526.001548.001526.001545.001050016140000
2017-01-311534.001541.001510.001534.002070031768600
2017-01-301543.001543.001516.001534.001370020983200
2017-01-271549.001558.001535.001535.003000046426200
2017-01-261535.001548.001518.001546.002830043602300
2017-01-251530.001530.001510.001525.001290019628000
2017-01-241516.001528.001507.001520.0061009242800
2017-01-231518.001524.001515.001516.001030015638800
2017-01-201522.001528.001516.001525.001050016000500
2017-01-191527.001527.001509.001514.00750011371400
2017-01-181510.001521.001504.001512.00780011789900
2017-01-171521.001525.001517.001521.00860013080700
2017-01-161515.001530.001501.001516.001300019723700
2017-01-131510.001530.001509.001526.001220018581900
2017-01-121528.001535.001516.001521.001480022550500
2017-01-111539.001540.001524.001533.001300019959400
2017-01-101535.001542.001521.001539.002280035032400
2017-01-061521.001544.001521.001541.003140048210500
2017-01-051510.001545.001504.001540.0068700104268800
2017-01-041482.001512.001482.001510.005070075903200
2016-12-301469.001480.001456.001480.001630023982600
2016-12-291466.001471.001458.001470.001850027120500
2016-12-281460.001472.001460.001471.00730010715600
2016-12-271477.001478.001452.001466.001250018348400
2016-12-261477.001480.001470.001477.001670024679100
2016-12-221470.001475.001463.001472.001240018227100
2016-12-211480.001480.001467.001472.001030015178500
2016-12-201453.001480.001453.001479.002370034921500
2016-12-191470.001474.001465.001473.001750025741700
2016-12-161459.001474.001457.001468.001850027121300
2016-12-151450.001459.001441.001450.002920042365200
2016-12-141448.001450.001439.001450.001260018243300
2016-12-131432.001450.001428.001448.002610037662500
2016-12-121433.001435.001383.001425.002160030788000
2016-12-091412.001434.001412.001433.004030057191400
2016-12-081398.001413.001391.001412.002190030701600
2016-12-071394.001404.001389.001389.001640022850300
2016-12-061393.001399.001386.001386.001500020834100
2016-12-051380.001408.001380.001383.004080056493700
2016-12-021419.001427.001405.001408.001160016362600
2016-12-011436.001436.001405.001420.001620023021300
2016-11-301436.001436.001425.001425.001400020044400
2016-11-291438.001438.001424.001436.001180016913800
2016-11-281420.001440.001412.001439.001520021726000
2016-11-251422.001422.001407.001422.001150016313800
2016-11-241423.001423.001414.001416.0061008654200
2016-11-221401.001415.001400.001412.001420020039100
2016-11-211393.001405.001393.001401.00930013010300
2016-11-181407.001407.001386.001393.001580022022100
2016-11-171383.001389.001373.001386.001790024711300
2016-11-161405.001410.001383.001401.002010028005500
2016-11-151401.001405.001384.001402.001310018316400
2016-11-141400.001413.001394.001406.001250017551100
2016-11-111416.001426.001387.001398.001550021784700
2016-11-101356.001399.001356.001392.002410033410000
2016-11-091386.001394.001301.001326.003260043818500
2016-11-081377.001384.001375.001379.0060008276100
2016-11-071389.001390.001370.001383.002800038799600
2016-11-041391.001391.001374.001389.001340018560500
2016-11-021420.001420.001390.001396.001200016811600
2016-11-011418.001427.001414.001426.001410020043500
2016-10-311424.001429.001402.001422.002640037460000
2016-10-281427.001427.001413.001424.003650051935300
2016-10-271430.001430.001412.001427.001140016210700
2016-10-261422.001436.001410.001421.001910027159000
2016-10-251419.001432.001410.001426.001580022488000
2016-10-241429.001430.001405.001418.001310018566100
2016-10-211450.001450.001440.001442.0045006493800
2016-10-201433.001450.001433.001450.001990028751900
2016-10-191420.001439.001420.001435.00930013322000
2016-10-181423.001424.001407.001420.00830011760700
2016-10-171404.001425.001403.001420.0062008776400
2016-10-141415.001424.001400.001404.001330018731100
2016-10-131420.001436.001405.001420.002100029789300
2016-10-121412.001422.001411.001415.001670023603400
2016-10-111412.001421.001395.001419.001690023839400
2016-10-071426.001435.001407.001421.001020014461700
2016-10-061425.001447.001424.001443.001650023742200
2016-10-051440.001440.001409.001430.003370048344500
2016-10-041428.001440.001426.001440.002200031590400
2016-10-031424.001435.001421.001434.00870012434700
2016-09-301447.001447.001416.001426.002230031994700
2016-09-291432.001450.001417.001448.002660038309700
2016-09-281415.001440.001407.001433.004910069803400
2016-09-271422.001436.001383.001436.0072700102981500
2016-09-261441.001459.001438.001442.002380034464400
2016-09-231421.001443.001416.001437.0075800108218600
2016-09-211378.001409.001350.001407.005680078413900
2016-09-201362.001383.001358.001368.002330031909800
2016-09-161352.001366.001346.001361.002680036376600
2016-09-151343.001352.001339.001346.001220016406800
2016-09-141340.001350.001335.001343.002460033046500
2016-09-131347.001351.001341.001342.002290030823100
2016-09-121340.001354.001338.001348.002340031441400
2016-09-091369.001369.001348.001350.004240057879600
2016-09-081351.001360.001345.001351.001820024552300
2016-09-071350.001370.001348.001356.003170042921200
2016-09-061363.001371.001359.001366.00780010661300
2016-09-051380.001381.001351.001352.004270058454600
2016-09-021366.001383.001352.001380.001850025295000
2016-09-011372.001379.001365.001373.002500034313600
2016-08-311363.001373.001360.001372.001420019411900
2016-08-301365.001374.001353.001358.00810011024500
2016-08-291378.001379.001361.001378.001200016486200
2016-08-261361.001362.001339.001351.001070014446000
2016-08-251357.001365.001354.001361.0061008285000
2016-08-241359.001371.001359.001360.0067009140200
2016-08-231364.001379.001347.001352.001520020653200
2016-08-221350.001364.001350.001358.00740010029300
2016-08-191359.001371.001347.001350.001350018276600
2016-08-181358.001388.001351.001355.001370018647000
2016-08-171380.001384.001355.001362.001960026719500
2016-08-161430.001430.001380.001380.001770024674600
2016-08-151435.001435.001405.001429.0052007418900
2016-08-121425.001435.001410.001427.001470020969200
2016-08-101422.001422.001410.001422.001200017010400
2016-08-091428.001428.001415.001422.002600037012900
2016-08-081400.001429.001395.001428.001860026244700
2016-08-051383.001399.001383.001387.002900040142900
2016-08-041331.001386.001331.001383.002660036182800
2016-08-031338.001343.001310.001317.002670035326400
2016-08-021397.001414.001337.001340.003320045545300
2016-08-011407.001413.001386.001397.001970027635200
2016-07-291406.001430.001394.001407.001470020707700
2016-07-281378.001410.001378.001403.001120015623700
2016-07-271411.001411.001377.001383.001430019825400
2016-07-261432.001432.001375.001381.002080028929000
2016-07-251423.001439.001405.001412.001250017788400
2016-07-221445.001445.001410.001424.0050007140300
2016-07-211447.001450.001440.001446.001160016770100
2016-07-201431.001449.001416.001446.001380019831900
2016-07-191435.001444.001424.001436.0068009747700
2016-07-151450.001450.001430.001443.001120016177600
2016-07-141468.001473.001429.001433.003560051850300
2016-07-131464.001468.001453.001460.002360034422900
2016-07-121421.001462.001421.001453.002790040370800
2016-07-111393.001427.001390.001421.002140030254100
2016-07-081371.001383.001371.001372.001870025697800
2016-07-071366.001390.001357.001371.001550021211000
2016-07-061403.001404.001368.001376.004720065554100
2016-07-051379.001404.001379.001403.001720023862900
2016-07-041373.001385.001368.001379.001430019682700
2016-07-011353.001373.001353.001368.00840011454600
2016-06-301349.001366.001347.001353.002530034278700
2016-06-291305.001344.001305.001332.002590034343100
2016-06-281316.001334.001289.001289.003530046225200
2016-06-271296.001337.001296.001325.001990026343600
2016-06-241358.001375.001280.001296.002690035114100
2016-06-231358.001365.001351.001358.001210016429800
2016-06-221372.001372.001335.001349.001470019825900
2016-06-211340.001370.001325.001353.001510020411700
2016-06-201343.001361.001321.001331.001450019372800
2016-06-171377.001377.001308.001308.002830037775500
2016-06-161375.001399.001355.001356.001590021747900
2016-06-151419.001419.001394.001394.001390019540300
2016-06-141379.001426.001371.001414.002070028960700
2016-06-131420.001423.001375.001378.001830025620100
2016-06-101453.001453.001422.001425.003450049821300
2016-06-091440.001440.001431.001434.001070015364000
2016-06-081436.001449.001436.001443.00810011680800
2016-06-071450.001450.001431.001436.00910013085400
2016-06-061450.001459.001437.001456.002970043065300
2016-06-031438.001480.001422.001450.001570022713900
2016-06-021457.001466.001430.001430.001630023560000
2016-06-011481.001484.001466.001478.001230018201600
2016-05-311469.001489.001469.001481.002250033243800
2016-05-301450.001469.001439.001469.00860012579700
2016-05-271449.001464.001415.001422.001960028212900
2016-05-261440.001446.001430.001433.00910013095600
2016-05-251436.001439.001416.001430.001160016560900
2016-05-241424.001435.001418.001422.0052007416300
2016-05-231433.001440.001415.001426.0069009839600
2016-05-201422.001439.001412.001436.00940013480800
2016-05-191416.001443.001416.001430.00970013860400
2016-05-181415.001444.001415.001424.00840011973300
2016-05-171454.001454.001408.001437.001100015737200
2016-05-161420.001453.001420.001428.001020014602700
2016-05-131450.001456.001411.001431.001470021082600
2016-05-121450.001466.001443.001457.00760011044500
2016-05-111480.001490.001437.001458.002570037754600
2016-05-101440.001480.001439.001480.002480036364600
2016-05-091436.001455.001436.001439.001160016723000
2016-05-061409.001438.001409.001436.001800025578900
2016-05-021423.001423.001403.001409.002810039723700
2016-04-281428.001448.001409.001429.002600037201100
2016-04-271414.001428.001395.001428.002300032504100
2016-04-261392.001413.001377.001400.00720010054200
2016-04-251409.001409.001382.001392.00850011863900
2016-04-221420.001420.001393.001414.001220017157800
2016-04-211421.001432.001398.001420.002470035069500
2016-04-201407.001423.001383.001389.001350018874000
2016-04-191392.001413.001376.001402.001040014485600
2016-04-181365.001375.001358.001360.001540020995200
2016-04-151419.001423.001390.001404.00750010564900
2016-04-141430.001430.001386.001419.002290032333500
2016-04-131361.001421.001358.001389.001330018413900
2016-04-121332.001359.001332.001342.001080014486000
2016-04-111362.001366.001331.001346.001050014119900
2016-04-081348.001386.001328.001371.003190043386900
2016-04-071358.001385.001358.001368.001250017100700
2016-04-061378.001385.001349.001361.001520020772600
2016-04-051409.001415.001368.001374.003160044180600
2016-04-041382.001423.001382.001409.002350033007700
2016-04-011445.001445.001376.001376.003790052866700
2016-03-311450.001464.001414.001415.003800054522000
2016-03-301416.001456.001415.001442.003970057162300
2016-03-291416.001439.001416.001439.005270074993300
2016-03-281435.001452.001422.001452.0097800140861800
2016-03-251450.001464.001409.001436.003290047231300
2016-03-241460.001463.001433.001433.003930056943300

   ※ 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