[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 
2017-09-191955.001972.001943.001969.004130080925200
2017-09-151883.001958.001871.001958.0057500111168000
2017-09-141874.001894.001842.001882.002340044076900
2017-09-131854.001887.001854.001877.001490027907500
2017-09-121853.001873.001841.001856.002130039567200
2017-09-111824.001852.001821.001841.002210040514600
2017-09-081814.001827.001808.001812.003240058808900
2017-09-071818.001840.001818.001825.001280023405700
2017-09-061817.001833.001801.001817.001800032707900
2017-09-051828.001847.001810.001812.004440081018500
2017-09-041880.001884.001825.001828.002640048673100
2017-09-011889.001896.001874.001892.001320024881100
2017-08-311870.001885.001866.001883.001080020248800
2017-08-301856.001865.001846.001864.001360025258300
2017-08-291831.001840.001820.001839.001050019243600
2017-08-281830.001845.001824.001834.001630029886000
2017-08-251840.001856.001826.001830.00940017232900
2017-08-241879.001879.001829.001832.001100020366800
2017-08-231885.001889.001848.001868.001450027107200
2017-08-221885.001895.001871.001875.00840015799500
2017-08-211868.001891.001856.001884.001710032041200
2017-08-181850.001878.001839.001867.001180021988400
2017-08-171880.001880.001853.001854.00750013975100
2017-08-161877.001880.001861.001861.00970018110800
2017-08-151880.001898.001865.001881.001640030890700
2017-08-141847.001887.001828.001864.001910035539700
2017-08-101822.001859.001822.001858.00840015524000
2017-08-091838.001840.001803.001821.001620029486900
2017-08-081886.001887.001836.001846.001310024294700
2017-08-071901.001902.001872.001886.004300081483000
2017-08-041850.001901.001842.001901.002390044864600
2017-08-031859.001860.001846.001858.001740032284600
2017-08-021839.001873.001820.001872.004350080619900
2017-08-011760.001800.001736.001797.003110055248900
2017-07-311769.001771.001736.001736.002400042078800
2017-07-281740.001769.001739.001769.001530026802900
2017-07-271753.001761.001741.001743.002360041316200
2017-07-261774.001775.001733.001755.002300040252300
2017-07-251780.001795.001754.001762.001250022094000
2017-07-241762.001796.001762.001783.002770049282500
2017-07-211767.001778.001763.001773.001460025861500
2017-07-201734.001813.001730.001776.002210039035100
2017-07-191730.001756.001720.001744.001690029435700
2017-07-181751.001757.001730.001735.001610027991000
2017-07-141757.001774.001752.001752.001890033264200
2017-07-131811.001813.001757.001757.003430061109400
2017-07-121847.001847.001805.001805.002250040918700
2017-07-111862.001870.001845.001850.003350062288100
2017-07-101851.001869.001848.001862.001930035867800
2017-07-071860.001883.001838.001846.002410044684900
2017-07-061861.001878.001860.001873.001020019068700
2017-07-051879.001887.001862.001871.002610048939500
2017-07-041880.001886.001861.001879.001790033570900
2017-07-031899.001899.001863.001865.001290024214700
2017-06-301908.001908.001883.001887.002140040557400
2017-06-291893.001913.001874.001908.002500047501500
2017-06-281899.001899.001868.001870.001100020651500
2017-06-271870.001893.001870.001884.00860016194400
2017-06-261883.001899.001872.001882.001020019216900
2017-06-231894.001899.001867.001883.00960018084400
2017-06-221910.001910.001877.001890.001130021399900
2017-06-211903.001920.001886.001887.001990037858900
2017-06-201884.001919.001877.001908.002680051006300
2017-06-191838.001870.001838.001867.00990018419000
2017-06-161859.001885.001838.001838.002060038206400
2017-06-151830.001872.001830.001858.002400044562300
2017-06-141850.001865.001822.001822.001810033300900
2017-06-131810.001850.001810.001845.001900034921800
2017-06-121804.001837.001803.001822.002540046270600
2017-06-091835.001840.001816.001829.002630048137300
2017-06-081851.001855.001832.001837.002600047939800
2017-06-071897.001897.001834.001854.004090075989300
2017-06-061965.001965.001899.001899.002820054144200
2017-06-051982.001982.001953.001962.003450067993900
2017-06-021935.001984.001927.001982.0051900101649300
2017-06-011880.001941.001880.001929.004040077157900
2017-05-311863.001886.001863.001871.002770051821900
2017-05-301865.001865.001853.001860.00970018031500
2017-05-291865.001865.001846.001847.001380025587700
2017-05-261860.001872.001837.001841.002100038850700
2017-05-251866.001874.001865.001865.002050038309100
2017-05-241845.001863.001845.001860.002230041397800
2017-05-231839.001844.001830.001842.001740032008000
2017-05-221835.001843.001819.001836.001840033757800
2017-05-191818.001847.001816.001841.003740068464500
2017-05-181794.001823.001794.001818.002670048449000
2017-05-171803.001829.001802.001820.003320060265000
2017-05-161802.001814.001798.001807.002170039199000
2017-05-151810.001814.001790.001802.001400025248100
2017-05-121804.001828.001796.001814.005280095745300
2017-05-111800.001820.001799.001804.004940089147900
2017-05-101675.001799.001675.001799.00102300180106600
2017-05-091633.001671.001633.001671.004590075838300
2017-05-081595.001633.001595.001633.004570074117800
2017-05-021610.001618.001582.001589.002640042261400
2017-05-011605.001610.001598.001605.001300020840300
2017-04-281601.001607.001593.001598.001350021604700
2017-04-271597.001617.001593.001605.003330053405000
2017-04-261597.001597.001593.001594.001120017868400
2017-04-251571.001595.001566.001593.001270020157500
2017-04-241587.001588.001565.001582.001480023362800
2017-04-211552.001567.001542.001549.001090016913600
2017-04-201552.001555.001544.001552.001070016589900
2017-04-191551.001583.001551.001554.002520039415700
2017-04-181583.001583.001559.001567.001430022469200
2017-04-171573.001573.001555.001569.00750011758500
2017-04-141556.001556.001538.001547.001120017340200
2017-04-131555.001563.001553.001558.00940014655400
2017-04-121550.001565.001547.001557.001050016338100
2017-04-111569.001579.001563.001569.0060009424000
2017-04-101578.001589.001555.001569.001020016069100
2017-04-071571.001589.001571.001577.001130017853600
2017-04-061591.001593.001575.001578.002410038239800
2017-04-051584.001594.001584.001591.002000031754300
2017-04-041577.001590.001567.001584.001180018680000
2017-04-031551.001584.001551.001571.001580024840500
2017-03-311583.001589.001551.001551.002670041805100
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

   ※ 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