[8193 東証1部] 鈴 丹 日足 時系列データ

[8193 東証1部] 鈴 丹 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-15144.00152.00142.00148.0018280026769500
2012-02-14140.00147.00138.00141.0012400017472400
2012-02-13137.00144.00132.00143.0011860016086800
2012-02-10147.00147.00137.00140.007670010891000
2012-02-09153.00153.00149.00149.00425006415200
2012-02-08150.00156.00150.00150.007770011881200
2012-02-07151.00155.00149.00149.00632009519900
2012-02-06154.00158.00148.00152.0011010016747100
2012-02-03141.00153.00141.00147.0017430025461400
2012-02-02136.00156.00136.00141.0032350046773500
2012-02-01128.00136.00128.00134.00686009105000
2012-01-31125.00130.00124.00130.00359004560200
2012-01-30126.00127.00124.00125.00347004352300
2012-01-27124.00129.00124.00126.008870011252300
2012-01-26126.00127.00124.00125.00266003339800
2012-01-25127.00128.00125.00125.004400558200
2012-01-24127.00127.00121.00124.00408005070400
2012-01-23125.00131.00125.00129.00752009593200
2012-01-20122.00126.00120.00126.00639007889400
2012-01-19113.00128.00113.00121.0015820018877600
2012-01-18113.00116.00112.00115.00294003356800
2012-01-17112.00113.00111.00113.00341003823600
2012-01-16112.00112.00110.00112.00245002728800
2012-01-13108.00110.00107.00110.0094001029600
2012-01-12106.00109.00106.00108.00143001554800
2012-01-11107.00107.00106.00106.00226002413900
2012-01-10107.00108.00107.00107.00192002058900
2012-01-06106.00106.00106.00106.003300349800
2012-01-05107.00107.00106.00106.00111001179600
2012-01-04109.00109.00107.00108.005200563500
2011-12-30105.00106.00105.00106.00149001566400
2011-12-29103.00115.00103.00107.0015150016252300
2011-12-28100.00102.0099.00102.00381003799900
2011-12-27103.00105.00100.00100.00242002455400
2011-12-26103.00103.00102.00103.005500561700
2011-12-22104.00104.00103.00104.00136001411500
2011-12-21104.00105.00102.00105.00106001096800
2011-12-20104.00106.00104.00106.00112001174600
2011-12-19104.00106.00103.00106.00158001644300
2011-12-16104.00105.00104.00105.006000624900
2011-12-15104.00106.00104.00106.00105001101800
2011-12-14106.00106.00104.00106.006100639900
2011-12-13108.00108.00105.00107.004700501100
2011-12-12105.00108.00104.00108.0095001010800
2011-12-09108.00108.00104.00105.00293003073200
2011-12-08105.00108.00104.00108.00391004157100
2011-12-07107.00107.00103.00104.00358003742800
2011-12-06110.00110.00107.00109.00160001745900
2011-12-05111.00112.00109.00111.00451004997400
2011-12-02103.00113.00103.00108.0011100011904500
2011-12-0199.00104.0099.00103.00913009230100
2011-11-3096.0099.0095.0098.00243002361700
2011-11-2996.0096.0096.0096.002600249600
2011-11-2895.0097.0095.0096.002900278700
2011-11-2595.0096.0095.0096.005700542700
2011-11-2497.0097.0095.0096.008600825400
2011-11-2297.0097.0096.0097.00128001237400
2011-11-2197.0097.0095.0097.00161001540300
2011-11-1896.0097.0096.0097.003100297800
2011-11-1797.0097.0096.0097.004300414200
2011-11-1698.0098.0098.0098.004500441000
2011-11-1598.0099.0097.0099.009000881600
2011-11-1496.0099.0096.0099.005700562300
2011-11-1196.0099.0096.0098.00355003456800
2011-11-1097.0097.0096.0097.009100878200
2011-11-0998.0098.0096.0097.00123001193600
2011-11-0896.0098.0096.0098.00178001724000
2011-11-0797.0098.0096.0097.00153001476700
2011-11-0498.0098.0096.0097.00109001064300
2011-11-0297.0098.0095.0097.00254002443100
2011-11-0199.0099.0097.0098.00224002178900
2011-10-31100.00100.0098.0099.00126001243500
2011-10-2899.00101.0098.0099.00320003177000
2011-10-2799.00100.0098.0099.00251002484000
2011-10-2698.00101.0097.0099.00780007696300
2011-10-2597.0098.0095.0097.00226002182400
2011-10-2493.0099.0093.0095.0011410010970900
2011-10-2194.0094.0092.0093.00752007007300
2011-10-2095.0095.0093.0094.00345003248800
2011-10-1995.0096.0094.0094.00648006163400
2011-10-1897.0097.0095.0095.00801007697400
2011-10-1798.0099.0096.0098.0014950014600100
2011-10-14104.00106.0095.00101.0045980045619700
2011-10-13109.00110.00107.00109.005400584800
2011-10-12110.00111.00109.00109.003000329400
2011-10-11109.00115.00106.00110.00231002542100
2011-10-07107.00108.00106.00107.0096001026200
2011-10-06106.00107.00106.00107.0096001018300
2011-10-05105.00105.00104.00105.004200438700
2011-10-04107.00107.00104.00104.007100747400
2011-10-03108.00108.00106.00106.002700288600
2011-09-30105.00107.00105.00106.003400361200
2011-09-29107.00108.00105.00108.008700927400
2011-09-28105.00107.00105.00107.003600382500
2011-09-27104.00105.00102.00104.005400560900
2011-09-26110.00110.00103.00103.00204002192900
2011-09-22109.00109.00105.00105.0097001043400
2011-09-21108.00108.00106.00106.002300246000
2011-09-20107.00107.00106.00106.004200447500
2011-09-16107.00108.00107.00108.003900418700
2011-09-15107.00108.00106.00107.004800511000
2011-09-14108.00108.00106.00106.002600277100
2011-09-13108.00108.00106.00108.003700399400
2011-09-12106.00108.00104.00108.007600803200
2011-09-09105.00108.00105.00108.00107001132300
2011-09-08108.00110.00106.00108.00320003475100
2011-09-07108.00109.00108.00108.005300573000
2011-09-06111.00112.00108.00110.008900975400
2011-09-05110.00111.00110.00111.005200573100
2011-09-02111.00112.00111.00112.003300367400
2011-09-01112.00112.00110.00112.003100345900
2011-08-31110.00110.00108.00109.005700621900
2011-08-30113.00115.00110.00110.00182002044800
2011-08-29108.00110.00108.00109.00154001688300
2011-08-26110.00110.00107.00108.00119001297700
2011-08-25110.00111.00110.00110.002100231600
2011-08-24110.00111.00110.00110.006700738900
2011-08-23112.00112.00110.00111.004500499500
2011-08-22118.00118.00112.00112.00123001417500
2011-08-19114.00115.00111.00112.00190002142000
2011-08-18117.00117.00115.00116.002500288300
2011-08-17115.00119.00114.00116.007400854100
2011-08-16121.00121.00117.00119.0089001059100
2011-08-15117.00120.00115.00120.00110001297900
2011-08-12116.00117.00114.00117.00177002036800
2011-08-11114.00118.00114.00116.00143001656900
2011-08-10110.00122.00110.00117.00426004937300
2011-08-09110.00110.00103.00107.00336003588800
2011-08-08112.00117.00112.00113.00213002436500
2011-08-05115.00123.00115.00117.00144001674400
2011-08-04122.00123.00122.00123.00120001469300
2011-08-03124.00124.00123.00123.00104001288000
2011-08-02128.00128.00125.00125.00329004169800
2011-08-01127.00128.00127.00127.00283003601900
2011-07-29128.00129.00124.00124.00254003219700
2011-07-28126.00128.00126.00128.0091001149400
2011-07-27126.00128.00124.00126.00633007953900
2011-07-26127.00130.00127.00127.00154001967200
2011-07-25127.00128.00127.00127.00111001410000
2011-07-22129.00130.00126.00128.00423005399900
2011-07-21128.00131.00126.00129.00634008134500
2011-07-20131.00131.00129.00130.00338004390500
2011-07-19131.00132.00131.00132.00304003985500
2011-07-15131.00134.00131.00132.00270003559200
2011-07-14132.00135.00132.00133.00169002239600
2011-07-13133.00134.00132.00133.00270003573600
2011-07-12135.00137.00133.00134.00557007488300
2011-07-11132.00137.00132.00135.00691009328000
2011-07-08134.00135.00133.00134.00265003550200
2011-07-07136.00136.00133.00134.00370004965000
2011-07-06134.00135.00132.00132.00353004694600
2011-07-05132.00135.00131.00133.00579007675200
2011-07-04134.00135.00130.00134.0015550020654400
2011-07-01138.00139.00135.00136.007590010360900
2011-06-30143.00143.00138.00138.0018200025517400
2011-06-29139.00142.00136.00142.0035870050064000
2011-06-28156.00159.00153.00159.00400006272600
2011-06-27157.00157.00154.00155.001400217100
2011-06-24156.00158.00154.00157.002500389000
2011-06-23159.00159.00154.00156.002300360700
2011-06-22161.00161.00153.00154.00114001802700
2011-06-21152.00152.00151.00152.002900439700
2011-06-20151.00152.00149.00152.004000604000
2011-06-17151.00153.00148.00148.0079001182700
2011-06-16151.00152.00150.00150.002500376200
2011-06-15152.00153.00150.00152.00256003846800
2011-06-14155.00155.00150.00150.0094001417900
2011-06-13153.00153.00150.00153.00111001687800
2011-06-10154.00170.00151.00151.0016090025531900
2011-06-09146.00147.00146.00147.0030044000
2011-06-08147.00147.00145.00145.001500218400
2011-06-07147.00148.00146.00146.001300190900
2011-06-06150.00150.00146.00149.004700700800
2011-06-03148.00148.00146.00146.002100308200
2011-06-02147.00151.00144.00148.00222003272900
2011-06-01150.00152.00146.00152.003900582500
2011-05-31147.00148.00146.00148.0050073600
2011-05-30146.00147.00146.00147.00700102500
2011-05-27149.00150.00147.00147.001200178800
2011-05-26147.00150.00141.00147.00151002216600
2011-05-25148.00151.00148.00149.001400209000
2011-05-24147.00151.00147.00150.00152002254700
2011-05-23151.00151.00144.00147.0084001247900
2011-05-20149.00150.00148.00150.004500672000
2011-05-19145.00149.00143.00146.004300631900
2011-05-18147.00149.00144.00146.004400644400
2011-05-17148.00148.00146.00146.001400205000
2011-05-16145.00147.00145.00146.003000436400
2011-05-13147.00154.00147.00148.00161002407500
2011-05-12147.00150.00147.00148.006600979700
2011-05-11147.00149.00144.00149.0092001351900
2011-05-10146.00149.00146.00147.002300339400
2011-05-09150.00150.00148.00149.0074001107400
2011-05-06148.00150.00146.00150.004400648100
2011-05-02151.00151.00145.00146.002400354600
2011-04-28151.00151.00149.00149.003100463700
2011-04-27149.00152.00147.00148.00136002029200
2011-04-26154.00155.00150.00150.004200640600
2011-04-25150.00158.00150.00153.00168002561400
2011-04-22150.00150.00145.00148.0090001340000
2011-04-21147.00147.00146.00147.005300777400
2011-04-20145.00146.00142.00145.003500506500
2011-04-19144.00145.00143.00143.002600374300
2011-04-18146.00146.00144.00144.00700101500
2011-04-15144.00147.00141.00146.00104001493800
2011-04-14144.00149.00143.00144.00161002313300
2011-04-13142.00148.00142.00145.00103001486500
2011-04-12146.00148.00144.00147.00114001663400
2011-04-11143.00147.00142.00145.00149002154800
2011-04-08141.00146.00139.00143.00176002482600
2011-04-07144.00146.00142.00143.00241003471000
2011-04-06148.00148.00143.00143.00214003112600
2011-04-05153.00154.00146.00150.00488007297600
2011-04-04153.00161.00153.00157.00172002663900
2011-04-01159.00173.00155.00158.006860011023200
2011-03-31157.00160.00152.00157.00201003153000
2011-03-30150.00160.00150.00159.00136002115700
2011-03-29150.00150.00147.00150.00114001692100
2011-03-28144.00160.00144.00150.00572008853000
2011-03-25141.00146.00139.00145.00376005288900
2011-03-24137.00139.00136.00139.00129001777100
2011-03-23140.00143.00138.00140.00234003270300
2011-03-22138.00142.00131.00135.00416005698400
2011-03-18113.00129.00113.00129.00687008273400
2011-03-17102.00122.00102.00116.009180010172900
2011-03-16110.00126.00110.00122.00307003625700
2011-03-15141.00147.0095.00110.0015810019981000
2011-03-14132.00147.00131.00140.00501006818500
2011-03-11173.00173.00168.00170.00342005859200
2011-03-10177.00179.00172.00174.00227003971600
2011-03-09190.00194.00178.00178.009650017905100
2011-03-08176.00187.00176.00187.006480011795200
2011-03-07171.00176.00171.00176.00146002533800
2011-03-04175.00175.00173.00173.00128002218800
2011-03-03176.00179.00173.00173.00227003977800
2011-03-02170.00186.00170.00173.0019690035115300
2011-03-01168.00173.00168.00171.00209003565700
2011-02-28168.00168.00167.00167.004300720100
2011-02-25166.00168.00166.00166.003300550400
2011-02-24167.00167.00165.00165.005900981800
2011-02-23171.00172.00167.00168.00527008904400
2011-02-22167.00172.00165.00169.00475008011700
2011-02-21166.00167.00165.00167.00179002967900
2011-02-18169.00169.00164.00164.00370006132700
2011-02-17170.00170.00167.00169.00103001736900
2011-02-16165.00171.00163.00170.00328005471900
2011-02-15165.00165.00162.00165.00181002965700
2011-02-14165.00167.00165.00165.0065001074500
2011-02-10162.00165.00162.00162.0086001400400
2011-02-09163.00166.00163.00165.00114001871300

   ※ 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