[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 
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
2016-06-212218.002260.002190.002250.00125400280133400
2016-06-202218.002253.002216.002240.0098400220516800
2016-06-172199.002217.002168.002168.00246600537679100
2016-06-162230.002244.002156.002160.00164700359733600
2016-06-152225.002255.002222.002236.0096000214841400
2016-06-142271.002276.002217.002229.00113200253034300
2016-06-132318.002320.002270.002276.0098100224430200
2016-06-102391.002391.002336.002360.00104000246613300
2016-06-092409.002415.002382.002387.0064400153948000
2016-06-082425.002425.002381.002417.0082300197917900
2016-06-072404.002416.002375.002414.00105200252386800
2016-06-062412.002412.002371.002409.00106600255219100
2016-06-032433.002472.002432.002459.0094000230547200
2016-06-022452.002492.002420.002435.0080500196410100
2016-06-012472.002496.002447.002474.0097500241607500
2016-05-312453.002467.002433.002463.00180300442807400
2016-05-302492.002492.002451.002473.0059200145890000
2016-05-272490.002490.002456.002471.0041800103167600
2016-05-262472.002491.002461.002467.0071700177341700
2016-05-252459.002480.002426.002455.0099100242737600
2016-05-242462.002462.002432.002442.0054800133848200
2016-05-232470.002479.002437.002463.0067200165459100
2016-05-202446.002477.002435.002472.0092200227348200
2016-05-192456.002468.002434.002447.00125200306126000
2016-05-182435.002458.002416.002444.0072400176343200
2016-05-172426.002448.002422.002447.0079900194793200
2016-05-162422.002471.002403.002416.00119200289917200
2016-05-132471.002476.002421.002437.00127200310607600
2016-05-122480.002480.002454.002468.0093100229504300
2016-05-112535.002543.002491.002497.00118900298272400
2016-05-102478.002517.002478.002509.00130000325465500
2016-05-092447.002466.002430.002461.00113200277532400
2016-05-062432.002444.002395.002424.00250800606076400
2016-05-022451.002482.002427.002442.00219500536863200
2016-04-282641.002659.002543.002569.00215400558674800
2016-04-272593.002651.002593.002615.00264700694638300
2016-04-262566.002609.002551.002583.00230100594981000
2016-04-252537.002565.002516.002554.00164900420582000
2016-04-222502.002541.002490.002529.00187800473761400
2016-04-212530.002544.002504.002512.00131900332095800
2016-04-202483.002511.002457.002463.00120400297657300
2016-04-192465.002492.002453.002475.00153900380077300
2016-04-182394.002438.002394.002422.00175000423480100
2016-04-152430.002464.002430.002463.00183600450574300
2016-04-142433.002457.002406.002456.00216000526508000
2016-04-132320.002389.002307.002385.00294700696814900
2016-04-122310.002325.002288.002303.005873001351051300
2016-04-112453.002464.002337.002371.006020001429069300
2016-04-082516.002581.002494.002553.00246300626138000
2016-04-072540.002570.002519.002570.00259800662945400
2016-04-062545.002551.002516.002533.00141000356671700
2016-04-052603.002612.002537.002546.00170800437984800
2016-04-042631.002668.002603.002622.00156700412803400
2016-04-012686.002692.002606.002615.00219500578392900
2016-03-312734.002737.002681.002687.00235600637502000
2016-03-302750.002763.002725.002737.00154800424733100
2016-03-292735.002767.002723.002752.00136500374584000
2016-03-282729.002734.002694.002732.00132300359614000
2016-03-252718.002720.002671.002690.00169500455703100
2016-03-242668.002737.002664.002718.00215300583841700
2016-03-232684.002702.002662.002670.00173100463028800
2016-03-222635.002678.002620.002677.00194200516760800
2016-03-182617.002629.002573.002613.00208800543042700
2016-03-172627.002655.002607.002631.00200600527392100
2016-03-162627.002656.002599.002613.00147800388049500
2016-03-152597.002645.002580.002619.00208200545942100
2016-03-142581.002615.002567.002601.00195100505509200
2016-03-112501.002569.002487.002557.00264400669798500
2016-03-102441.002511.002441.002503.00131400327205300
2016-03-092438.002455.002406.002420.00150000363149200
2016-03-082475.002478.002420.002447.00189900464631800
2016-03-072489.002508.002474.002474.00124400309059200
2016-03-042475.002514.002452.002498.00119400297504000
2016-03-032430.002477.002414.002473.00153700377667400
2016-03-022427.002448.002406.002441.00164500400363900
2016-03-012396.002412.002351.002396.00161200384281000
2016-02-292451.002451.002395.002395.00165900401440600
2016-02-262406.002431.002391.002422.00143000345985600
2016-02-252377.002419.002375.002397.00129000309195200
2016-02-242395.002449.002362.002397.00194700467827600
2016-02-232475.002485.002386.002395.00204700493543100
2016-02-222473.002501.002454.002469.00135600335509300
2016-02-192502.002533.002458.002497.00176500438733000
2016-02-182550.002567.002523.002537.00187400476644000
2016-02-172523.002555.002477.002499.00159900401008300
2016-02-162494.002557.002494.002520.00171000432051000
2016-02-152501.002534.002461.002509.00266400667686600
2016-02-122439.002487.002402.002414.00334800818089800
2016-02-102510.002527.002464.002494.00344800860576500
2016-02-092526.002562.002498.002510.00176400444524500
2016-02-082551.002629.002541.002615.00111000288245700
2016-02-052604.002632.002568.002586.00135200350900000
2016-02-042647.002667.002604.002627.00202000532348100
2016-02-032683.002706.002627.002695.00180900482258000
2016-02-022701.002746.002701.002723.00126100343321200
2016-02-012731.002750.002701.002736.00149100407185800
2016-01-292632.002718.002619.002713.00193100515742600
2016-01-282636.002657.002601.002623.00171400450667400
2016-01-272637.002670.002621.002656.00216600573722300
2016-01-262616.002636.002582.002587.00101000262434300
2016-01-252657.002688.002604.002666.00223800593361500
2016-01-222578.002647.002540.002646.00229300596684000
2016-01-212600.002630.002529.002529.00165400427043600
2016-01-202709.002723.002619.002628.00168400448590100
2016-01-192718.002759.002707.002726.00113700309635400
2016-01-182698.002734.002669.002722.00181900493503900
2016-01-152786.002805.002742.002761.00160800445541300
2016-01-142734.002762.002701.002758.00215500589815800
2016-01-132736.002806.002730.002803.00286700796306400
2016-01-122653.002773.002651.002709.005539001500639400
2016-01-082630.002639.002552.002601.00194100507207100
2016-01-072645.002674.002543.002633.00176300464890800
2016-01-062701.002736.002652.002661.00136700366132500
2016-01-052666.002720.002664.002701.00156200421650500
2016-01-042739.002770.002669.002672.00126800341994200
2015-12-302740.002766.002723.002762.00129100355165500
2015-12-292667.002733.002667.002721.00144700392946900
2015-12-282643.002679.002617.002662.00146000388063500
2015-12-252623.002662.002623.002636.0091400241060800
2015-12-242680.002703.002623.002623.00118300313641400
2015-12-222651.002658.002614.002640.00188200496265000
2015-12-212675.002699.002637.002667.00209500557492200
2015-12-182722.002766.002679.002686.00321600874409000
2015-12-172720.002738.002706.002722.00135000367518200
2015-12-162674.002686.002627.002667.00205100544918100
2015-12-152690.002720.002633.002641.00157400419316000
2015-12-142677.002722.002671.002690.00173100465433200
2015-12-112722.002742.002694.002727.00291100792514300
2015-12-102781.002803.002728.002746.00238600655829500
2015-12-092837.002867.002788.002826.00149900423007200
2015-12-082855.002885.002827.002844.00124100353987200
2015-12-072875.002876.002836.002845.00130500371968000
2015-12-042850.002872.002818.002826.00245700696762700
2015-12-032894.002922.002866.002892.00225100651075500
2015-12-022881.002906.002844.002884.00132900382729600
2015-12-012869.002894.002861.002891.00113700327752700
2015-11-302876.002885.002846.002867.00175300501537700
2015-11-272940.002940.002845.002878.00247400711517400
2015-11-262925.002949.002878.002941.00290800850369500

   ※ 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