[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 
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
2016-03-231467.001484.001467.001477.002820041546000
2016-03-221400.001483.001398.001463.005640081282500
2016-03-181450.001461.001371.001405.00349400491180500
2016-03-171500.001517.001447.001451.004620068021900
2016-03-161502.001519.001490.001493.003270049172000
2016-03-151497.001520.001494.001516.004640069981800
2016-03-141482.001512.001465.001507.005170077378300
2016-03-111470.001490.001448.001484.005270077736800
2016-03-101479.001479.001443.001460.004000058491900
2016-03-091464.001477.001448.001473.003870056793800
2016-03-081440.001482.001420.001474.005590081478400
2016-03-071435.001462.001420.001449.005020072401100
2016-03-041409.001440.001360.001435.005230073343200
2016-03-031342.001437.001342.001437.005160072063000
2016-03-021323.001349.001318.001348.002870038311900
2016-03-011273.001321.001268.001317.002730035411500
2016-02-291315.001318.001278.001278.003130040428200
2016-02-261300.001327.001283.001289.003250042137300
2016-02-251292.001309.001271.001295.001580020419500
2016-02-241280.001315.001260.001267.002630033766700
2016-02-231235.001264.001216.001255.001520018869600
2016-02-221231.001252.001219.001230.001750021578800
2016-02-191229.001258.001229.001235.001420017631000
2016-02-181250.001255.001241.001244.001670020820500
2016-02-171230.001246.001206.001216.001370016771900
2016-02-161255.001257.001220.001232.002380029483500
2016-02-151222.001268.001216.001255.001590019761700
2016-02-121217.001233.001174.001174.003700044200800
2016-02-101259.001279.001237.001247.002190027387300
2016-02-091270.001283.001246.001256.002180027487900
2016-02-081275.001304.001275.001304.001480019071900
2016-02-051286.001317.001280.001300.002700034822600
2016-02-041314.001322.001283.001286.001550020124200
2016-02-031287.001323.001280.001322.001560020389300
2016-02-021322.001323.001300.001308.001770023306700
2016-02-011266.001330.001266.001322.002400031246800
2016-01-291224.001263.001224.001261.001440017917200
2016-01-281213.001222.001212.001218.00990012057100
2016-01-271220.001220.001195.001216.001050012735800
2016-01-261200.001201.001171.001172.001950023063600
2016-01-251244.001244.001174.001204.001950023692700
2016-01-221182.001224.001182.001221.002290027451700
2016-01-211225.001225.001171.001171.003510042170400
2016-01-201256.001273.001210.001210.002460030418000
2016-01-191281.001281.001260.001262.001040013164300
2016-01-181273.001296.001261.001268.001110014148900
2016-01-151263.001298.001263.001273.001450018471700
2016-01-141260.001267.001251.001255.002040025664200
2016-01-131258.001298.001258.001284.001190015211000
2016-01-121270.001271.001245.001245.002380029887200
2016-01-081302.001302.001272.001273.001720022195300
2016-01-071302.001318.001302.001302.003110040552100
2016-01-061298.001308.001298.001302.002710035262500
2016-01-051292.001304.001292.001298.002330030193600
2016-01-041313.001325.001290.001292.003040039761300
2015-12-301302.001333.001302.001313.001520020021300
2015-12-291290.001305.001282.001301.001230015925900
2015-12-281290.001291.001268.001284.001190015245200
2015-12-251267.001280.001266.001266.00940011941500
2015-12-241273.001282.001265.001267.00950012075600
2015-12-221302.001302.001266.001266.002520032109800
2015-12-211335.001335.001278.001282.002210028568400
2015-12-181337.001337.001301.001307.001380018150400
2015-12-171345.001347.001315.001343.002010026887400
2015-12-161286.001349.001286.001315.001280016762300
2015-12-151330.001338.001266.001269.002050026508300
2015-12-141334.001349.001331.001333.001250016719900
2015-12-111351.001368.001344.001357.003930053155500
2015-12-101376.001382.001365.001369.004240058342300
2015-12-091391.001395.001374.001375.002020027863700
2015-12-081381.001391.001370.001372.003480048029100
2015-12-071360.001386.001360.001381.001360018729600
2015-12-041370.001374.001352.001357.001830024946200
2015-12-031387.001389.001375.001375.001030014231600

   ※ 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