[8185 東証1部] チヨダ 日足 時系列データ

[8185 東証1部] チヨダ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282845.002845.002763.002781.0087300243594600
2017-04-272862.002864.002820.002831.0055400157202800
2017-04-262829.002853.002815.002841.0039700112785000
2017-04-252839.002848.002819.002831.0044700126593000
2017-04-242800.002848.002796.002837.0047200133445000
2017-04-212759.002788.002748.002784.0048500134325900
2017-04-202748.002754.002714.002740.0036500100041400
2017-04-192730.002750.002711.002726.0053300145490000
2017-04-182715.002745.002703.002732.0048000130762200
2017-04-172642.002716.002642.002715.0067200181304700
2017-04-142667.002670.002614.002629.0067300177535500
2017-04-132686.002711.002641.002670.0075300200844700
2017-04-122528.002667.002503.002658.00202600528319700
2017-04-112581.002657.002554.002603.00139200363513700
2017-04-102573.002573.002524.002551.003690094056600
2017-04-072545.002583.002519.002542.0083500212668300
2017-04-062572.002589.002508.002533.0063000160707000
2017-04-052621.002644.002517.002589.0073900192474100
2017-04-042603.002648.002602.002621.0054600143232500
2017-04-032615.002650.002607.002633.0043500114503900
2017-03-312677.002689.002611.002611.0045500119879200
2017-03-302682.002708.002661.002671.002010053912300
2017-03-292716.002728.002681.002710.002840076789200
2017-03-282649.002697.002649.002691.0049000131640300
2017-03-272690.002722.002618.002627.0071500189057600
2017-03-242690.002729.002675.002726.003170086004300
2017-03-232720.002725.002669.002680.003070082414500
2017-03-222725.002729.002696.002703.0042400114918600
2017-03-212742.002788.002737.002755.002140059077200
2017-03-172774.002775.002746.002762.0037100102498600
2017-03-162778.002785.002744.002782.0045800127098300
2017-03-152772.002800.002749.002775.002470068457300
2017-03-142798.002798.002763.002773.003570099139100
2017-03-132779.002806.002774.002779.0036400101455000
2017-03-102813.002813.002778.002793.0058200163011100
2017-03-092777.002801.002767.002782.003550098885000
2017-03-082763.002783.002744.002758.0047000129586100
2017-03-072815.002815.002773.002782.0042900119538800
2017-03-062800.002823.002799.002815.002090058757300
2017-03-032823.002844.002808.002815.0037200104890600
2017-03-022811.002846.002811.002833.0047900135570400
2017-03-012790.002800.002756.002788.002940081664600
2017-02-282777.002809.002768.002778.0041600116092200
2017-02-272713.002772.002711.002763.0079700218784700
2017-02-242737.002737.002701.002725.0055300150428300
2017-02-232755.002781.002750.002778.0061400169837200
2017-02-222788.002790.002747.002786.0072200200260800
2017-02-212747.002797.002727.002788.0049400137227500
2017-02-202734.002754.002707.002747.003060083778500
2017-02-172720.002728.002704.002721.002540069076800
2017-02-162742.002752.002716.002725.002700073742600
2017-02-152757.002760.002735.002747.002310063521200
2017-02-142775.002778.002733.002734.003010082754700
2017-02-132736.002759.002725.002748.0041800114764900
2017-02-102686.002735.002680.002733.0048700132127500
2017-02-092660.002676.002640.002649.0051900137665100
2017-02-082655.002662.002630.002659.0043900116295700
2017-02-072749.002749.002663.002675.0047800128715200
2017-02-062692.002702.002673.002700.002460066194500
2017-02-032663.002705.002658.002689.0043300116361700
2017-02-022701.002712.002664.002674.0047400127363600
2017-02-012675.002706.002656.002701.003510094339700
2017-01-312651.002686.002650.002671.0038500102754100
2017-01-302687.002693.002666.002685.002660071306700
2017-01-272685.002711.002676.002690.002470066484200
2017-01-262644.002686.002639.002680.003490093282900
2017-01-252666.002677.002626.002629.002590068314500
2017-01-242662.002669.002626.002641.002740072443200
2017-01-232710.002710.002662.002665.003570095513600
2017-01-202701.002744.002688.002718.0073500200065100
2017-01-192696.002714.002667.002701.0054300146769100
2017-01-182651.002662.002603.002646.003250085624200
2017-01-172699.002699.002651.002651.0042000111849300
2017-01-162698.002748.002689.002696.0064000173339100
2017-01-132689.002762.002671.002740.0095100259633400
2017-01-122872.002872.002725.002739.0091900255478800
2017-01-112846.002890.002792.002827.0075900213949600
2017-01-102851.002884.002830.002875.0088600253755400
2017-01-062759.002835.002749.002824.00114400321808900
2017-01-052850.002862.002771.002780.0098700277178100
2017-01-042800.002847.002785.002846.0057500162760800
2016-12-302788.002800.002760.002780.0052900147026100
2016-12-292784.002792.002742.002757.003450095225300
2016-12-282765.002803.002765.002787.002380066273600
2016-12-272743.002765.002741.002765.0049400136069700
2016-12-262768.002777.002744.002750.003550097849000
2016-12-222757.002769.002731.002768.0047500130933000
2016-12-212808.002809.002756.002757.0040000111168400
2016-12-202797.002823.002784.002822.0064400180871400
2016-12-192792.002793.002767.002777.003550098572900
2016-12-162788.002793.002770.002793.0048100133940500
2016-12-152750.002778.002741.002770.0049300136187800
2016-12-142741.002745.002715.002727.0046800127736500
2016-12-132668.002749.002668.002740.0067500183678000
2016-12-122685.002707.002664.002676.0084900227537500
2016-12-092641.002689.002630.002677.00118200314574800
2016-12-082696.002710.002668.002694.0075100202028200
2016-12-072683.002688.002665.002688.0054000144772100
2016-12-062684.002684.002642.002653.0053800142710600
2016-12-052671.002673.002643.002661.0042800113867500
2016-12-022656.002689.002655.002681.0054500145723400
2016-12-012680.002686.002655.002674.0056800151660700
2016-11-302660.002667.002642.002652.0044600118438800
2016-11-292661.002661.002630.002651.0043800115792700
2016-11-282640.002678.002640.002668.0079000210521600
2016-11-252676.002676.002626.002640.0046100121927200
2016-11-242646.002658.002619.002626.0041700109799900
2016-11-222600.002636.002596.002627.0057300149997400
2016-11-212534.002588.002534.002588.0070000179590600
2016-11-182508.002526.002503.002517.00101800256075400
2016-11-172524.002524.002493.002508.0067900170266900
2016-11-162549.002549.002502.002525.0075800191061500
2016-11-152520.002523.002490.002507.0040700102010600
2016-11-142544.002544.002520.002531.003850097518800
2016-11-112546.002555.002474.002490.0057700144728700
2016-11-102526.002542.002500.002522.0061900155976300
2016-11-092541.002549.002386.002408.0088600217487500
2016-11-082538.002549.002520.002532.0077200195756200
2016-11-072498.002534.002498.002520.0060500152264600
2016-11-042453.002472.002438.002461.0061200150397200
2016-11-022481.002493.002443.002457.0065300160451300
2016-11-012498.002517.002483.002513.0064500161457500
2016-10-312550.002558.002485.002497.0093800235903000
2016-10-282526.002542.002513.002541.0076500193699700
2016-10-272517.002543.002517.002524.0058200147196800
2016-10-262446.002507.002446.002497.0065300162251400
2016-10-252457.002457.002420.002446.0086400210929900
2016-10-242476.002497.002446.002454.0081900201737000
2016-10-212496.002507.002461.002464.0086700215270900
2016-10-202422.002484.002410.002479.0099800246209800
2016-10-192416.002433.002398.002409.0081600196473100
2016-10-182387.002423.002372.002416.0087000209490000
2016-10-172369.002388.002360.002372.0082700196107800
2016-10-142354.002382.002351.002368.0093500221146700
2016-10-132345.002362.002338.002352.0089600210718000
2016-10-122313.002392.002311.002345.00137200323166800
2016-10-112317.002346.002284.002342.00175200406824800
2016-10-072324.002344.002291.002317.00148000342726400
2016-10-062319.002343.002293.002335.00219200508896900
2016-10-052382.002400.002326.002336.00314300737707100
2016-10-042533.002550.002501.002520.0080500202510600
2016-10-032524.002563.002510.002534.00100000253781200
2016-09-302458.002490.002439.002474.0090800224310500
2016-09-292537.002542.002525.002538.0042800108452000
2016-09-282537.002574.002509.002540.0063900162387700
2016-09-272517.002537.002462.002537.0079900200593400
2016-09-262529.002555.002479.002515.0059700151064700
2016-09-232485.002541.002469.002539.0090200227120500
2016-09-212407.002481.002400.002478.0078100190592200
2016-09-202447.002455.002410.002412.0078900191653000
2016-09-162431.002450.002409.002448.0070600172143300
2016-09-152415.002417.002361.002381.0098000233698900
2016-09-142450.002480.002430.002460.0070900174726100
2016-09-132436.002481.002423.002469.0090400223036900
2016-09-122389.002433.002373.002421.0059700144188200
2016-09-092425.002433.002406.002419.0051900125692000
2016-09-082419.002436.002405.002427.0075000181552500
2016-09-072369.002412.002352.002401.00125900300290400
2016-09-062283.002370.002283.002367.00129000302936000
2016-09-052240.002293.002240.002287.0069000157232400
2016-09-022215.002234.002200.002224.0063600141003100
2016-09-012176.002233.002176.002230.0059800132279000
2016-08-312171.002184.002137.002176.0057800124902900
2016-08-302168.002178.002143.002161.0052700113919300
2016-08-292175.002191.002142.002161.0063100136399100
2016-08-262233.002233.002183.002202.00129000285249400
2016-08-252264.002265.002233.002233.003660082228600
2016-08-242202.002257.002202.002250.00216600480351600
2016-08-232230.002250.002196.002201.00251200555718400
2016-08-222205.002240.002201.002237.0078200174072200
2016-08-192237.002270.002200.002205.0096000212835600
2016-08-182252.002282.002241.002255.0084900191437500
2016-08-172285.002287.002240.002271.00118200267565700
2016-08-162348.002350.002285.002285.0070400162301000
2016-08-152331.002367.002331.002352.0065500154176300
2016-08-122335.002359.002322.002330.0088700207335400
2016-08-102356.002357.002323.002330.0085200198890200
2016-08-092327.002382.002320.002374.0094900224347900
2016-08-082334.002334.002217.002323.00122900283020000
2016-08-052260.002318.002216.002309.00174700401144700
2016-08-042255.002267.002241.002260.00115000259239900
2016-08-032256.002281.002248.002255.00118200266964700
2016-08-022369.002378.002298.002306.00174300406612600
2016-08-012398.002409.002373.002380.00161300384593800
2016-07-292422.002434.002371.002431.00119300286760600
2016-07-282430.002438.002392.002430.00102700248531800
2016-07-272354.002446.002354.002424.00157600379784500
2016-07-262295.002337.002295.002321.00104400241561800
2016-07-252310.002325.002298.002310.00136400314978100
2016-07-222323.002329.002285.002298.0076800176750700
2016-07-212336.002343.002293.002334.00139400323701900
2016-07-202263.002365.002255.002358.00200400466803900
2016-07-192312.002357.002260.002283.00240500553660300
2016-07-152214.002305.002207.002299.00236500537626400
2016-07-142201.002227.002181.002202.00145500320508100
2016-07-132231.002267.002195.002210.00173900385996900
2016-07-122152.002277.002152.002216.00294700657068100
2016-07-112243.002250.002091.002137.004975001065066200
2016-07-082221.002250.002215.002232.00152300340191900
2016-07-072163.002211.002163.002178.00165800362418200
2016-07-062180.002191.002132.002153.0090200193916600
2016-07-052234.002253.002212.002238.0074100165501900
2016-07-042223.002235.002212.002227.0057000126734100
2016-07-012260.002285.002241.002248.0056300127069700
2016-06-302316.002333.002247.002256.00131800300892700
2016-06-292228.002277.002219.002271.0093900212105400
2016-06-282114.002222.002112.002204.0086000188124300
2016-06-272176.002198.002139.002164.00112600243437500
2016-06-242319.002336.002094.002116.00109300238711100
2016-06-232257.002285.002252.002272.0047500107715500
2016-06-222294.002295.002240.002254.0046600105178500
2016-06-212262.002331.002251.002319.0095700220179600
2016-06-202249.002327.002242.002296.00127100292117400
2016-06-172228.002288.002220.002221.00195000437809600
2016-06-162272.002272.002204.002206.0079300176127200
2016-06-152231.002295.002224.002271.00100000227345200
2016-06-142277.002297.002235.002249.0060900137467400
2016-06-132324.002330.002281.002298.0088800204431700
2016-06-102431.002431.002371.002378.0099700238961800
2016-06-092389.002434.002389.002411.0092700223804700
2016-06-082384.002429.002384.002408.00151400364118000
2016-06-072364.002378.002345.002375.0074900177177500
2016-06-062377.002377.002299.002337.00243300566797100
2016-06-032444.002462.002387.002404.00301300725212200
2016-06-022550.002578.002466.002479.00196300490040100
2016-06-012601.002617.002550.002561.00165300425221100
2016-05-312610.002651.002576.002637.00256900676000800
2016-05-302592.002617.002552.002594.00183900474456700
2016-05-272639.002647.002606.002616.0057100149807200
2016-05-262662.002670.002608.002622.0058500153911500
2016-05-252663.002684.002637.002644.0077100204378400
2016-05-242670.002687.002625.002637.0077500205380900
2016-05-232716.002722.002662.002674.0067600181163200
2016-05-202704.002738.002682.002717.0098000266107300
2016-05-192740.002751.002689.002704.0071800194724000
2016-05-182761.002772.002729.002747.0072800199771900
2016-05-172770.002792.002743.002764.0062900173688400
2016-05-162813.002863.002734.002747.00120300332837100
2016-05-132846.002846.002772.002795.0099400278526300
2016-05-122826.002858.002808.002847.0060300170845800
2016-05-112873.002895.002817.002862.0086800248031200
2016-05-102832.002867.002811.002857.00127600362888700
2016-05-092821.002834.002745.002782.00184400511269400
2016-05-062766.002803.002753.002789.00112200311662700
2016-05-022744.002755.002705.002732.0080300219482200
2016-04-282897.002923.002825.002825.0072800208748700
2016-04-272913.002930.002874.002879.0059800173089800
2016-04-262911.002957.002900.002913.0081900239133700
2016-04-252956.002956.002901.002911.0089300260369800
2016-04-222933.002978.002925.002961.00134000395538600

   ※ 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