[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 
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
2016-04-212939.002995.002937.002983.0099100294812400
2016-04-202944.002944.002881.002899.0077900226243900
2016-04-192911.002958.002897.002926.0042000122962600
2016-04-182895.002904.002852.002872.0075800217921000
2016-04-152898.002947.002879.002934.0072300211661600
2016-04-142976.002976.002909.002932.0080600235668700
2016-04-132904.002939.002883.002928.0067200196272000
2016-04-122903.002922.002841.002884.00132400382005300
2016-04-113010.003055.002835.002933.004863001424236500
2016-04-082835.002959.002794.002906.00275700796765500
2016-04-072897.002916.002844.002880.00331700956444400
2016-04-062978.002978.002929.002947.00120700355946600
2016-04-053100.003125.003020.003020.0098700301369000
2016-04-043120.003215.003105.003160.00180900576359500
2016-04-013235.003235.003130.003140.00128400406447000
2016-03-313300.003325.003240.003240.00104600342253000
2016-03-303315.003340.003295.003320.0073300243392500
2016-03-293270.003325.003250.003310.0090800299283500
2016-03-283215.003265.003205.003265.0076600248225000
2016-03-253190.003210.003175.003190.0056000178705500
2016-03-243165.003230.003165.003185.0055800178463000
2016-03-233145.003220.003145.003185.0066900213203500
2016-03-223085.003195.003070.003140.00105500329070000
2016-03-183165.003190.003055.003060.00134800417800500
2016-03-173195.003235.003180.003190.0061400196862500
2016-03-163200.003220.003175.003185.0047000150024500
2016-03-153195.003230.003170.003200.0067800216830000
2016-03-143150.003200.003145.003195.0049300156750000
2016-03-113105.003170.003100.003150.00113000354642500
2016-03-103120.003165.003110.003130.00104900329083000
2016-03-093060.003075.003035.003055.0092400282582000
2016-03-083075.003085.002994.003035.00122600373028200
2016-03-073055.003095.003015.003040.0092200280465000
2016-03-042992.003035.002975.003010.00183800552711300
2016-03-032970.003025.002932.002949.00129500385469700
2016-03-022942.002968.002940.002958.00157500465463400
2016-03-012893.002916.002880.002900.0096300278954600
2016-02-292906.002934.002864.002864.00119200345413200
2016-02-262874.002915.002864.002896.00147900428230700
2016-02-252806.002887.002806.002856.00229200654495800
2016-02-242780.002828.002776.002791.00181700508128000
2016-02-232820.002842.002777.002797.0098700276350900
2016-02-222818.002859.002806.002816.00148800421111300
2016-02-192827.002861.002809.002832.00149600424374300
2016-02-182861.002910.002816.002821.00193400550594900
2016-02-172891.002903.002779.002811.00159000448903800
2016-02-162980.002990.002890.002891.0093300273508500
2016-02-152972.003010.002930.002979.0079800237296300
2016-02-122911.002967.002840.002872.00133500388193000
2016-02-103015.003030.002883.002934.00113500334354400
2016-02-093055.003075.002990.003005.0080500243494900
2016-02-083055.003180.003045.003155.00104800326817000
2016-02-053095.003130.003035.003065.00100800310363000
2016-02-043195.003195.003100.003140.0091600287151000
2016-02-033260.003280.003140.003225.00175500561356000
2016-02-023345.003450.003330.003360.00165400560756000
2016-02-013340.003350.003285.003310.00101900337731000
2016-01-293180.003340.003175.003325.00191900626604500
2016-01-283195.003215.003165.003180.0065100207850500
2016-01-273195.003225.003145.003210.00102000325285500
2016-01-263120.003175.003100.003135.0080500252972500
2016-01-253185.003220.003120.003205.00156000494763500
2016-01-223050.003135.002957.003120.00179800549524200
2016-01-212926.003040.002912.002950.00213600637148400
2016-01-203040.003040.002927.002931.00122500364653400
2016-01-193060.003095.002991.003040.00160300487152700
2016-01-182955.003090.002932.003070.00162900492926600
2016-01-153075.003080.002953.002974.00258700775830900
2016-01-143135.003135.003035.003055.00140300430587000
2016-01-133260.003260.003175.003205.00157000504842500
2016-01-123300.003310.003115.003205.00201000645929500
2016-01-083330.003360.003295.003310.00127100421821500
2016-01-073400.003450.003330.003365.00110400373420000
2016-01-063365.003470.003355.003455.00208500715377500
2016-01-053600.003600.003380.003395.00287900994812500
2016-01-043785.003785.003635.003640.0077500285181000
2015-12-303730.003795.003710.003775.0045900172668000
2015-12-293710.003750.003670.003730.0043100160539500
2015-12-283765.003785.003600.003655.0078200285817000
2015-12-253655.003740.003655.003705.0048700180427500
2015-12-243800.003825.003665.003675.0060200223296000
2015-12-223770.003805.003745.003780.0059900226263000
2015-12-213840.003865.003690.003745.00121600454819000
2015-12-183910.003960.003845.003845.00111100432785000
2015-12-173935.003955.003850.003915.0099300389152000
2015-12-163930.003955.003800.003850.00130600501800500
2015-12-153940.003970.003850.003860.0083500325859000
2015-12-143785.003915.003765.003895.00101100391470000
2015-12-113865.003930.003850.003885.00121100469523500
2015-12-103950.003990.003920.003935.0081600322061500
2015-12-094095.004115.003985.004005.0098600396610500
2015-12-084130.004175.004100.004115.0060000248093500
2015-12-074175.004235.004120.004135.0073700306181500
2015-12-044055.004120.004045.004105.00103800424635500
2015-12-034055.004195.004055.004155.00110700460080500
2015-12-024020.004095.003970.004055.00150100606178000
2015-12-014100.004125.004030.004075.00101000410919000
2015-11-304165.004180.004110.004120.0097100401553000
2015-11-274145.004170.004090.004150.0070500291401000
2015-11-264150.004245.004145.004190.00135100566638500

   ※ 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