[8184 東証1部] 島忠 日足 時系列データ

[8184 東証1部] 島忠 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-143360.003370.003335.003345.00166800559413500
2017-12-133360.003375.003335.003340.00173800583050500
2017-12-123370.003390.003345.003350.00184400620461000
2017-12-113330.003365.003325.003360.00181000606907500
2017-12-083285.003345.003280.003340.00285100945322500
2017-12-073290.003340.003280.003320.00209900696792500
2017-12-063350.003355.003280.003280.00163000539388000
2017-12-053305.003365.003300.003350.00250700836770500
2017-12-043290.003325.003280.003305.003268001080698500
2017-12-013250.003295.003235.003270.003522001153370500
2017-11-303215.003240.003195.003230.003258001049227000
2017-11-293195.003225.003185.003220.004234001360003000
2017-11-283170.003215.003170.003175.00158400505220500
2017-11-273175.003190.003150.003170.00207900659232500
2017-11-243135.003185.003135.003165.00142500450616500
2017-11-223185.003185.003150.003155.00208800660860000
2017-11-213170.003195.003145.003185.00207600659137000
2017-11-203110.003185.003100.003170.00183800580835000
2017-11-173135.003150.003110.003120.00176500552175500
2017-11-163070.003130.003065.003105.00182300566358000
2017-11-153100.003105.003055.003070.00214900662270500
2017-11-143120.003145.003115.003115.00208500652802500
2017-11-133145.003155.003120.003120.00233800732571500
2017-11-103165.003200.003160.003190.00208100663606000
2017-11-093195.003215.003150.003175.00289800923475000
2017-11-083220.003230.003180.003185.00247700792525000
2017-11-073200.003235.003170.003220.003377001084340000
2017-11-063260.003265.003210.003210.00226000730595000
2017-11-023205.003240.003190.003220.00218200702704000
2017-11-013210.003225.003195.003200.00295200946788000
2017-10-313210.003210.003165.003195.00239200764545500
2017-10-303210.003215.003190.003200.003754001201604000
2017-10-273210.003225.003195.003210.00204400656341000
2017-10-263180.003240.003155.003205.003132001006300500
2017-10-253215.003230.003180.003185.00196700629505500
2017-10-243190.003220.003165.003200.00213600684032000
2017-10-233210.003215.003175.003185.00249800796859000
2017-10-203200.003255.003180.003205.005531001774032000
2017-10-193140.003145.003100.003130.00264200824414500
2017-10-183155.003180.003130.003150.006549002068267000
2017-10-173110.003205.003090.003180.006729002123381500
2017-10-163170.003210.003075.003105.0012363003886943500
2017-10-132906.002938.002898.002930.00221300645118400
2017-10-122941.002961.002926.002934.00146000429289300
2017-10-112958.002958.002914.002936.00125000366615300
2017-10-102969.002983.002946.002968.00128800382244400
2017-10-062970.002970.002931.002937.0064200189128300
2017-10-052951.002956.002939.002943.0083200245030100
2017-10-042932.002980.002923.002966.00194700575985300
2017-10-032935.002935.002903.002910.0074800217893100
2017-10-022980.002987.002923.002931.00156000459965500
2017-09-292951.002957.002927.002956.00180100530765100
2017-09-282898.002923.002885.002921.00150800438895700
2017-09-272898.002898.002874.002886.00109300315159800
2017-09-262852.002881.002848.002878.00290900833603000
2017-09-252858.002877.002848.002857.004700001344124100
2017-09-222787.002854.002781.002841.00281600797107100
2017-09-212765.002788.002747.002780.00285100791425000
2017-09-202778.002794.002754.002763.00164500454676900
2017-09-192794.002806.002771.002781.00220400613421800
2017-09-152815.002815.002765.002788.00192500537802600
2017-09-142780.002812.002780.002801.00164200460020700
2017-09-132771.002771.002750.002761.00134400371137500
2017-09-122775.002775.002750.002756.00119100328698700
2017-09-112803.002814.002761.002767.00126500351467200
2017-09-082803.002830.002777.002779.00255800716000900
2017-09-072777.002839.002775.002818.00300600846530700
2017-09-062718.002754.002700.002750.0076000208191600
2017-09-052786.002800.002730.002731.00109600301106000
2017-09-042784.002807.002753.002755.00102700284479800
2017-09-012849.002849.002807.002811.00101900287240900
2017-08-312824.002843.002816.002835.00260800737747200
2017-08-302779.002823.002779.002807.00269500755582700
2017-08-292730.002785.002730.002764.00357100984055700
2017-08-282751.002776.002747.002769.007142001968530700
2017-08-252768.002771.002740.002745.00288200794974700
2017-08-242762.002776.002761.002769.00113800314947400
2017-08-232800.002800.002760.002765.00169800471912300
2017-08-222757.002774.002737.002765.00344000948822200
2017-08-212757.002766.002725.002748.00129400355598300
2017-08-182729.002756.002724.002749.00121200332206600
2017-08-172747.002763.002737.002749.00175200481676700
2017-08-162758.002765.002735.002742.00181400498232400
2017-08-152802.002817.002766.002777.00221800617454200
2017-08-142837.002837.002803.002804.00124500350149500
2017-08-102846.002866.002846.002861.0079700227848100
2017-08-092863.002872.002835.002852.00114900327310800
2017-08-082868.002873.002852.002864.0079000226358400
2017-08-072857.002882.002855.002865.00154400442730500
2017-08-042811.002844.002808.002842.00161200457075500
2017-08-032780.002802.002780.002802.0083400232952400
2017-08-022796.002802.002768.002789.00120100334801200
2017-08-012776.002786.002766.002784.0095800266171500
2017-07-312764.002775.002754.002763.00107700297706100
2017-07-282738.002764.002731.002762.00172000473529200
2017-07-272744.002764.002737.002741.00113400311448100
2017-07-262753.002771.002743.002749.0084300232161600
2017-07-252755.002771.002738.002742.0073200201400900
2017-07-242753.002762.002734.002758.0082400226771800
2017-07-212800.002802.002756.002769.0098000271888700
2017-07-202791.002844.002791.002820.00345400972934300
2017-07-192716.002749.002713.002744.00175600480544400
2017-07-182675.002720.002666.002716.00182600493720800
2017-07-142672.002679.002655.002675.00100400268055500
2017-07-132701.002701.002653.002659.0098900263473500
2017-07-122690.002737.002685.002687.00270200730086800
2017-07-112658.002711.002647.002678.00317800849481900
2017-07-102634.002658.002583.002587.004122001077852600
2017-07-072649.002667.002640.002647.00185500491262100
2017-07-062638.002661.002638.002659.0090500239925200
2017-07-052650.002676.002645.002667.0091800244453000
2017-07-042679.002679.002654.002657.00101300269836000
2017-07-032680.002681.002648.002663.00140200373293100
2017-06-302680.002680.002647.002676.00175000466606600
2017-06-292718.002719.002684.002689.00130300350886900
2017-06-282695.002720.002689.002694.00120800326218100
2017-06-272703.002723.002703.002712.0092800251952000
2017-06-262711.002718.002694.002712.0084000227473800
2017-06-232684.002717.002680.002711.00133000359864500
2017-06-222683.002688.002666.002678.0080800216300300
2017-06-212679.002698.002674.002680.0088600237675800
2017-06-202706.002712.002694.002699.00116900315973300
2017-06-192700.002702.002659.002682.00186100499039500
2017-06-162671.002721.002650.002721.00279400755077500
2017-06-152645.002657.002635.002647.00113600300770400
2017-06-142660.002671.002645.002645.0085000225634900
2017-06-132642.002661.002642.002648.0095700253682300
2017-06-122647.002649.002624.002645.00167700442530200
2017-06-092606.002655.002606.002640.00172200453371400
2017-06-082662.002665.002647.002650.00125500333375800
2017-06-072646.002660.002628.002659.00141400374435200
2017-06-062680.002680.002647.002649.00132700352783700
2017-06-052644.002679.002627.002672.00154500411267300
2017-06-022628.002676.002614.002668.00219300583292100
2017-06-012589.002621.002585.002617.00188800493237000
2017-05-312602.002602.002575.002582.00192800497642000
2017-05-302607.002620.002596.002611.00104800273537200
2017-05-292594.002607.002580.002599.0082200213502200
2017-05-262569.002596.002566.002584.00142000366992700
2017-05-252576.002590.002575.002583.00108900281382300
2017-05-242590.002596.002577.002592.0099600257488100
2017-05-232564.002585.002557.002573.0098900254355500
2017-05-222563.002573.002554.002571.00124600319702800
2017-05-192562.002586.002548.002580.00192300494364700
2017-05-182556.002574.002546.002571.00128500329389000
2017-05-172580.002590.002563.002583.00110700285579600
2017-05-162606.002626.002588.002596.0098200255441500
2017-05-152608.002615.002593.002605.0085500222547000
2017-05-122593.002619.002590.002611.00117600306651500
2017-05-112639.002643.002603.002606.00164300429302300
2017-05-102641.002655.002626.002627.00128900339690600
2017-05-092654.002664.002629.002641.00131600347751200
2017-05-082603.002659.002601.002655.00176300466121800
2017-05-022578.002598.002563.002581.00100200258816500
2017-05-012579.002584.002563.002566.0069900179587000
2017-04-282570.002586.002566.002577.00175900453338500
2017-04-272566.002572.002555.002565.00136900351189200
2017-04-262576.002576.002551.002566.00152000390129900
2017-04-252529.002555.002524.002542.00150300382284300
2017-04-242520.002537.002511.002529.00192200485700500
2017-04-212467.002514.002467.002512.00219300547610600
2017-04-202403.002461.002390.002453.00400600975925700
2017-04-192458.002481.002457.002469.00169300418509400
2017-04-182491.002504.002474.002476.00224300556965600
2017-04-172442.002470.002438.002462.00189400465551900
2017-04-142450.002458.002445.002446.00146800359605800
2017-04-132465.002487.002454.002466.00262900647964600
2017-04-122451.002480.002451.002480.00292200721037200
2017-04-112518.002547.002514.002528.00362100916179900
2017-04-102534.002572.002492.002530.008479002142271200
2017-04-072665.002678.002634.002634.00218600580284700
2017-04-062661.002670.002623.002623.00316900837690200
2017-04-052698.002701.002650.002659.00289600771342800
2017-04-042685.002707.002676.002697.00235600633820900
2017-04-032711.002735.002698.002711.00156300424480700
2017-03-312758.002759.002708.002711.00212600580656300
2017-03-302773.002773.002731.002740.00176700485242900
2017-03-292795.002797.002745.002773.00157700437075200
2017-03-282789.002793.002763.002784.00160200444910000
2017-03-272760.002775.002750.002767.00130300359930600
2017-03-242779.002819.002771.002800.00140800394533600
2017-03-232772.002777.002757.002772.00118600328499000
2017-03-222783.002800.002771.002771.00146800407967400
2017-03-212810.002837.002810.002827.00143500405185100
2017-03-172827.002837.002810.002827.00195500552346300
2017-03-162846.002856.002832.002843.00142400405008000
2017-03-152858.002879.002858.002879.0091900263913300
2017-03-142874.002875.002857.002873.0077300221790500
2017-03-132850.002869.002843.002867.0075300215613500
2017-03-102862.002866.002839.002857.00146300418042000
2017-03-092851.002858.002824.002835.0096800274415800
2017-03-082855.002855.002821.002828.00122400346859600
2017-03-072832.002840.002823.002834.0094000266391400
2017-03-062836.002841.002817.002829.00117700332694700
2017-03-032861.002866.002832.002842.00153800438024000
2017-03-022877.002885.002858.002861.00144700415521800
2017-03-012855.002865.002839.002864.00155200443396200
2017-02-282843.002862.002832.002851.00160500457646700
2017-02-272832.002848.002810.002824.00167100472783500
2017-02-242806.002859.002806.002825.00150200425210100
2017-02-232866.002873.002852.002867.00137200392584700
2017-02-222875.002880.002849.002871.00131600376998000
2017-02-212848.002886.002830.002867.00106600305581400
2017-02-202841.002847.002815.002844.00148700422254700
2017-02-172840.002853.002812.002821.00110400311623400
2017-02-162868.002872.002837.002840.00234500666724900
2017-02-152863.002879.002845.002873.00221900636091000
2017-02-142841.002860.002835.002838.00250000711405000
2017-02-132812.002825.002789.002816.00159500448487700
2017-02-102776.002810.002769.002790.00237700663319900
2017-02-092737.002756.002728.002741.00200700550382200
2017-02-082723.002739.002701.002737.00249700679504200
2017-02-072762.002770.002733.002733.00217700596339100
2017-02-062752.002772.002746.002762.00207100571292700
2017-02-032737.002752.002727.002741.00188800517665800
2017-02-022776.002776.002735.002737.004137001136272900
2017-02-012754.002774.002742.002757.00194300535729500
2017-01-312760.002772.002755.002763.00127600352615000
2017-01-302790.002791.002761.002775.00185300514334200
2017-01-272810.002820.002790.002792.00160000447874600
2017-01-262770.002791.002764.002787.00155600432738100
2017-01-252768.002785.002745.002750.00117500323726300
2017-01-242742.002747.002723.002737.00153900420884100
2017-01-232750.002766.002746.002748.00144500398074900
2017-01-202749.002808.002749.002790.00243400679287000
2017-01-192805.002835.002763.002765.00318100887116300
2017-01-182761.002786.002731.002779.00198700549766100
2017-01-172771.002780.002745.002750.00209400578507100
2017-01-162786.002809.002777.002781.00251500701160400
2017-01-132761.002814.002761.002795.00291400814655100
2017-01-122826.002834.002744.002761.00331300918000600
2017-01-112828.002843.002813.002826.004156001174454100
2017-01-102907.002944.002795.002826.009894002815807500
2017-01-063000.003050.003000.003020.003402001027022000
2017-01-053075.003110.003040.003060.006535002002418500
2017-01-043110.003145.003075.003140.005258001639531500
2016-12-303125.003130.003085.003115.00211200657552000
2016-12-293150.003160.003130.003150.00243500765066500
2016-12-283170.003170.003130.003155.00210700663556000
2016-12-273160.003180.003145.003155.00166100524408000
2016-12-263165.003180.003155.003160.00103800328761000
2016-12-223175.003185.003145.003150.00167100527375500
2016-12-213125.003170.003125.003140.00261200821652000
2016-12-203055.003110.003045.003110.00281300869378000
2016-12-193105.003105.003065.003095.00203900629052500
2016-12-163125.003145.003100.003125.00257200802788500
2016-12-153075.003100.003075.003095.00255600788840500
2016-12-143135.003135.003075.003085.00251500777644000
2016-12-133100.003155.003090.003155.00183700575529500
2016-12-123100.003110.003065.003100.00202800626660000

   ※ 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