[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 
2017-06-272703.002723.002703.002712.0092800251952000
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
2016-12-093080.003090.003040.003085.00284200872024000
2016-12-083010.003085.002996.003075.00275000838925100
2016-12-072946.002975.002937.002968.00170200504285900
2016-12-062970.002978.002922.002926.00258600759712100
2016-12-052981.002981.002933.002944.00164800485421800
2016-12-022987.003005.002973.003000.00159500477205500
2016-12-012970.003035.002957.003015.003948001188649200
2016-11-302940.002962.002927.002951.00240500708296600
2016-11-292961.002974.002940.002960.00149500442314500
2016-11-282937.002968.002920.002963.00148600438306400
2016-11-252933.002942.002914.002941.00140200410838900
2016-11-242927.002927.002887.002918.00134600392101000
2016-11-222873.002900.002868.002899.00200400579480200
2016-11-212865.002873.002850.002871.00191900549050000
2016-11-182849.002869.002830.002865.00222000633016000
2016-11-172824.002853.002814.002842.00161800459259600
2016-11-162819.002823.002796.002820.00156100438686100
2016-11-152775.002781.002741.002779.00171200473825400
2016-11-142763.002776.002745.002772.00294300813191400
2016-11-112861.002861.002751.002765.00325000905884800
2016-11-102855.002875.002827.002859.00279800797851700
2016-11-092817.002832.002710.002741.00357100986808400
2016-11-082801.002819.002795.002807.00174100488693200
2016-11-072838.002853.002808.002814.00198100559353100
2016-11-042789.002820.002767.002814.00232700652296800
2016-11-022829.002832.002806.002811.00231200651529000
2016-11-012832.002860.002808.002847.00224900638105400
2016-10-312828.002828.002786.002820.00193100542760300
2016-10-282801.002829.002780.002827.003856001082946800
2016-10-272781.002801.002772.002799.00250200698703900
2016-10-262780.002800.002761.002781.00321300893674200
2016-10-252761.002781.002756.002769.00192400532041500
2016-10-242727.002747.002717.002739.00144800395709900
2016-10-212704.002734.002691.002727.00151600412159100
2016-10-202678.002708.002673.002707.00185400499533400
2016-10-192708.002718.002682.002696.00350900946474300
2016-10-182726.002736.002695.002736.00208900567769200
2016-10-172738.002786.002725.002750.003778001038629900
2016-10-142656.002704.002650.002689.00365900980346400
2016-10-132655.002664.002633.002664.00273700725942700
2016-10-122645.002681.002632.002665.00329100878386200
2016-10-112620.002688.002620.002670.004215001122058200
2016-10-072523.002550.002434.002520.00169500427939400
2016-10-062590.002596.002542.002564.00115100296247300
2016-10-052552.002595.002542.002568.00168900434548000
2016-10-042549.002575.002534.002563.00110800283188600
2016-10-032527.002537.002506.002519.0089000224584600
2016-09-302480.002533.002467.002506.00119600299156700
2016-09-292523.002532.002495.002524.0094200237746500
2016-09-282510.002530.002482.002505.00105500264106800
2016-09-272456.002514.002437.002514.00150100374172400
2016-09-262476.002496.002466.002466.0045900113445900
2016-09-232470.002481.002441.002475.0083500205778500
2016-09-212401.002466.002387.002465.00114600279281900
2016-09-202401.002424.002388.002406.0080600193993900
2016-09-162400.002421.002389.002418.00117800283939700
2016-09-152392.002397.002346.002376.00118500281081900
2016-09-142405.002413.002367.002393.00151700362510800
2016-09-132456.002480.002396.002410.00145800352123800
2016-09-122410.002444.002410.002437.0081700198510600
2016-09-092478.002494.002439.002439.00125200307550800
2016-09-082455.002491.002444.002483.00109600270833200
2016-09-072414.002445.002410.002441.0099600242616900
2016-09-062410.002433.002409.002430.0064800157145700
2016-09-052398.002427.002388.002397.0088700213304300
2016-09-022360.002387.002360.002382.00122000289582500
2016-09-012326.002381.002317.002379.00154700364285400
2016-08-312300.002311.002276.002311.00103100236995100
2016-08-302284.002296.002275.002293.0070400161216300
2016-08-292297.002299.002248.002282.00197600450883800
2016-08-262386.002386.002271.002282.006872001608115700
2016-08-252399.002408.002374.002386.00256900614594700
2016-08-242355.002387.002340.002358.00176500416214600
2016-08-232359.002366.002320.002330.00180300422497900
2016-08-222360.002372.002318.002326.00126000294470800
2016-08-192315.002365.002310.002335.00207200483508000
2016-08-182286.002314.002273.002286.00238100544787700
2016-08-172251.002300.002243.002291.00184900421901500
2016-08-162287.002287.002253.002265.00146100331367300
2016-08-152291.002312.002276.002285.0081000185532300
2016-08-122294.002322.002273.002310.0094900218866500
2016-08-102281.002298.002272.002280.0068100155463600
2016-08-092283.002316.002270.002316.00119200274492100
2016-08-082280.002291.002249.002279.00126300286759600
2016-08-052217.002245.002215.002228.00126700282158400
2016-08-042200.002213.002170.002207.00156700344031900
2016-08-032223.002226.002171.002178.00197900432669000
2016-08-022265.002298.002250.002253.00129000292794900
2016-08-012306.002306.002262.002285.00147700337718500
2016-07-292342.002357.002288.002321.00254300589776000
2016-07-282408.002425.002355.002362.00222800531725100
2016-07-272390.002445.002375.002417.00324900784422700
2016-07-262345.002380.002333.002356.00240100566687400
2016-07-252286.002387.002286.002359.00280300660482900
2016-07-222206.002289.002206.002248.00216500488831900
2016-07-212210.002244.002197.002231.00176000391705100
2016-07-202156.002176.002129.002172.00368800795918300
2016-07-192164.002168.002129.002137.00400600857516700
2016-07-152289.002300.002251.002264.00125400285142000
2016-07-142288.002297.002263.002275.0086300196640200
2016-07-132282.002297.002253.002257.00133700303670700
2016-07-122165.002257.002160.002236.00193300431164400
2016-07-112111.002181.002073.002139.00394900843674900
2016-07-082263.002275.002203.002208.00135200300783100
2016-07-072225.002277.002217.002230.00215800482295000
2016-07-062174.002222.002152.002216.00240600527751300
2016-07-052214.002239.002174.002197.00103600227352300
2016-07-042176.002227.002156.002224.00198800438572200
2016-07-012244.002244.002194.002204.00163900362927200
2016-06-302255.002268.002226.002226.00135200303500900
2016-06-292222.002252.002196.002241.00113300252913100
2016-06-282143.002219.002140.002200.00100000218871500
2016-06-272170.002195.002159.002177.00117400255149700
2016-06-242252.002273.002100.002119.00130300280710800
2016-06-232244.002255.002226.002248.00100600225629500
2016-06-222230.002231.002201.002222.00122500271708200

   ※ 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