[8197 東証1部] 東急ストア 日足 時系列データ

[8197 東証1部] 東急ストア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-06-24540.00547.00540.00541.0013200071789000
2008-06-23532.00547.00529.00542.003100016639000
2008-06-20552.00552.00532.00532.00249000134139000
2008-06-19554.00558.00547.00547.003300018268000
2008-06-18570.00579.00554.00554.006200035155000
2008-06-17554.00571.00552.00562.0010500059301000
2008-06-16545.00551.00541.00546.005600030579000
2008-06-13541.00543.00533.00535.0011900064191000
2008-06-12535.00541.00532.00538.0013500072434000
2008-06-11555.00555.00536.00541.005800031484000
2008-06-10568.00570.00550.00558.007500041846000
2008-06-09561.00569.00559.00560.008300046779000
2008-06-06572.00580.00568.00568.008100046552000
2008-06-05563.00572.00561.00562.0014700083464000
2008-06-04555.00564.00554.00561.0011100062106000
2008-06-03564.00564.00551.00551.005500030695000
2008-06-02553.00568.00550.00560.0011400063663000
2008-05-30532.00561.00532.00561.0016500090507000
2008-05-29531.00533.00525.00528.006700035486000
2008-05-28541.00541.00520.00521.0011100058774000
2008-05-27539.00541.00534.00539.009900053275000
2008-05-26559.00559.00530.00530.0011400061619000
2008-05-23551.00564.00551.00558.0013100073153000
2008-05-22545.00561.00544.00558.0010700059153000
2008-05-21557.00561.00548.00553.009600053137000
2008-05-20560.00566.00556.00560.009900055631000
2008-05-19554.00563.00554.00562.0012100067540000
2008-05-16549.00558.00541.00557.0012800070613000
2008-05-15550.00558.00536.00539.0016100088824000
2008-05-14522.00537.00522.00534.0013300070267000
2008-05-13526.00526.00518.00522.006800035533000
2008-05-12512.00523.00511.00523.009200047456000
2008-05-09524.00531.00512.00514.0013000067937000
2008-05-08534.00534.00517.00517.00226000118329000
2008-05-07559.00559.00539.00541.0015700085947000
2008-05-02556.00560.00549.00559.0012800071002000
2008-05-01549.00553.00546.00548.005800031849000
2008-04-30550.00556.00545.00548.00198000109079000
2008-04-28543.00550.00537.00550.00197000107186000
2008-04-25516.00538.00516.00538.00253000133894000
2008-04-24521.00524.00515.00515.004400022852000
2008-04-23512.00520.00509.00520.007200037056000
2008-04-22517.00518.00512.00514.00270000138843000
2008-04-21524.00524.00517.00517.0012200063386000
2008-04-18520.00523.00513.00523.00272000140473000
2008-04-17512.00520.00510.00518.0016500085138000
2008-04-16511.00513.00507.00511.0010900055581000
2008-04-15510.00511.00504.00509.0011200056842000
2008-04-14508.00510.00505.00510.0013600068952000
2008-04-11513.00522.00509.00522.00215000110427000
2008-04-10511.00512.00503.00503.0011200056832000
2008-04-09519.00523.00510.00513.0016600085775000
2008-04-08520.00527.00515.00518.00215000112299000
2008-04-07506.00521.00503.00521.0016100082638000
2008-04-04513.00513.00503.00505.00251000127664000
2008-04-03512.00519.00510.00514.00253000129998000
2008-04-02517.00522.00505.00510.00268000137541000
2008-04-01509.00513.00505.00509.00304000155147000
2008-03-31510.00521.00501.00502.00769000393883000
2008-03-28520.00521.00495.00504.0021240001071554000
2008-03-27445.00454.00444.00454.003300014781000
2008-03-26442.00444.00439.00441.003900017201000
2008-03-25444.00444.00436.00437.004500019717000
2008-03-24441.00444.00433.00435.006800029809000
2008-03-21417.00426.00417.00426.006100025707000
2008-03-19410.00413.00405.00412.008100033194000
2008-03-18401.00408.00401.00408.008800035528000
2008-03-17416.00416.00400.00410.0011400046527000
2008-03-14415.00434.00415.00421.0020500086036000
2008-03-13440.00442.00434.00435.004800021022000
2008-03-12447.00450.00444.00444.006600029488000
2008-03-11440.00442.00436.00442.008000035121000
2008-03-10443.00444.00440.00441.004100018099000
2008-03-07446.00448.00444.00444.006500028961000
2008-03-06443.00451.00443.00451.005400024254000
2008-03-05445.00448.00445.00445.005600024981000
2008-03-04454.00454.00445.00445.006700030096000
2008-03-03452.00453.00444.00444.0010800048435000
2008-02-29454.00458.00451.00457.0010700048624000
2008-02-28437.00459.00436.00454.00452000201051000
2008-02-27473.00474.00472.00472.0010100047740000
2008-02-26478.00478.00472.00472.0014500068934000
2008-02-25490.00491.00486.00486.00375000183479000
2008-02-22490.00492.00486.00491.007800038107000
2008-02-21485.00493.00485.00491.006400031298000
2008-02-20493.00493.00481.00481.006200030168000
2008-02-19499.00499.00489.00490.007500036954000
2008-02-18490.00495.00490.00490.006000029491000
2008-02-15472.00490.00472.00489.0011600055459000
2008-02-14484.00489.00484.00487.004500021878000
2008-02-13479.00484.00477.00477.003800018259000
2008-02-12483.00486.00474.00477.0011000052539000
2008-02-08481.00495.00480.00482.009100044062000
2008-02-07489.00490.00480.00485.0010200049326000
2008-02-06498.00498.00487.00490.0010600052084000
2008-02-05505.00509.00503.00506.005400027325000
2008-02-04503.00508.00503.00504.006000030297000
2008-02-01500.00502.00495.00499.006800033912000
2008-01-31487.00499.00485.00499.007700037852000
2008-01-30485.00489.00485.00485.004200020437000
2008-01-29494.00495.00483.00485.008800042807000
2008-01-28487.00489.00482.00483.005100024706000
2008-01-25470.00482.00470.00482.0010200048643000
2008-01-24466.00468.00459.00465.008900041284000
2008-01-23452.00465.00450.00456.0012400056598000
2008-01-22462.00462.00449.00449.0014600066283000
2008-01-21470.00471.00462.00462.008900041409000
2008-01-18457.00477.00452.00475.0014300066856000
2008-01-17450.00463.00450.00463.009400043104000
2008-01-16460.00465.00453.00455.0013600062393000
2008-01-15477.00479.00462.00465.0015500072669000
2008-01-11465.00479.00465.00472.0013000061210000
2008-01-10486.00489.00475.00475.008300039763000
2008-01-09480.00491.00478.00488.008600041660000
2008-01-08481.00482.00477.00479.006600031654000
2008-01-07479.00479.00476.00479.008800042052000
2008-01-04490.00492.00476.00480.004300020849000
2007-12-28503.00503.00496.00496.002300011482000
2007-12-27500.00501.00496.00501.004100020475000
2007-12-26494.00502.00493.00500.007000034927000
2007-12-25497.00499.00495.00498.006900034307000
2007-12-21499.00499.00491.00497.008500042083000
2007-12-20507.00507.00500.00500.007400037256000
2007-12-19509.00509.00500.00508.004500022753000
2007-12-18505.00511.00500.00509.007800039462000
2007-12-17516.00516.00507.00507.005200026598000
2007-12-14518.00518.00510.00513.0012100062273000
2007-12-13517.00520.00510.00510.008500043686000
2007-12-12516.00519.00511.00517.006600033995000
2007-12-11517.00520.00515.00519.006800035253000
2007-12-10515.00519.00515.00516.004500023238000
2007-12-07516.00519.00513.00513.007500038764000
2007-12-06508.00512.00508.00512.008700044336000
2007-12-05498.00508.00498.00506.008100040821000
2007-12-04506.00506.00497.00497.007800038982000
2007-12-03499.00505.00499.00505.008700043754000
2007-11-30500.00504.00497.00499.0010300051570000
2007-11-29488.00500.00488.00495.0011600057338000
2007-11-28485.00488.00485.00486.002900014107000
2007-11-27463.00487.00463.00487.0014200067727000
2007-11-26479.00481.00471.00478.007800037348000
2007-11-22475.00478.00470.00477.005100024237000
2007-11-21471.00480.00471.00474.007500035639000
2007-11-20472.00472.00460.00470.0012100056370000
2007-11-19476.00478.00472.00474.005700027075000
2007-11-16486.00486.00475.00476.0013300063753000
2007-11-15485.00485.00481.00484.0013200063872000
2007-11-14475.00475.00456.00470.007300034166000
2007-11-13457.00460.00455.00455.008000036598000
2007-11-12459.00459.00453.00457.0011300051616000
2007-11-09465.00468.00461.00464.008700040501000
2007-11-08472.00472.00460.00466.009000041945000
2007-11-07487.00487.00473.00474.0011500055036000
2007-11-06478.00484.00476.00484.008200039456000
2007-11-05477.00478.00473.00473.005700027072000
2007-11-02484.00484.00471.00478.0010800051856000
2007-11-01482.00483.00480.00482.008700041886000
2007-10-31462.00474.00462.00472.0013000060764000
2007-10-30454.00462.00454.00459.0014300065651000
2007-10-29449.00456.00449.00454.008300037572000
2007-10-26442.00446.00440.00444.0012400054955000
2007-10-25445.00445.00440.00441.0013500059781000
2007-10-24455.00455.00445.00445.0011100049997000
2007-10-23443.00450.00443.00445.0012900057580000
2007-10-22440.00448.00436.00445.0017000075383000
2007-10-19450.00453.00446.00451.0014200063880000
2007-10-18453.00455.00451.00454.0013700062121000
2007-10-17470.00470.00455.00457.0020700095127000
2007-10-16481.00482.00473.00473.0016700079981000
2007-10-15485.00486.00480.00480.0010600051244000
2007-10-12491.00495.00480.00480.00235000114218000
2007-10-11492.00494.00490.00490.0015800077681000
2007-10-10494.00497.00491.00492.009900048862000
2007-10-09494.00497.00491.00492.005900029132000
2007-10-05496.00500.00490.00490.0015100074500000
2007-10-04504.00504.00495.00497.0012700063269000
2007-10-03504.00505.00500.00505.0010800054208000
2007-10-02504.00504.00500.00501.006400032129000
2007-10-01496.00503.00496.00500.009700048395000
2007-09-28503.00507.00496.00497.00240000120207000
2007-09-27490.00506.00475.00502.00370000183592000
2007-09-26516.00540.00516.00531.006300033336000
2007-09-25530.00530.00515.00526.005300027694000
2007-09-21525.00525.00520.00523.004900025566000
2007-09-20541.00541.00529.00529.005500029304000
2007-09-19533.00539.00530.00536.006200033099000
2007-09-18536.00536.00528.00528.003700019671000
2007-09-14535.00537.00530.00537.0012100064705000
2007-09-13531.00540.00531.00537.003300017678000
2007-09-12539.00539.00532.00533.005700030477000
2007-09-11532.00543.00532.00538.006100032753000
2007-09-10531.00539.00530.00532.009200049086000
2007-09-07549.00553.00542.00545.005500030080000
2007-09-06553.00553.00541.00553.005700031236000
2007-09-05564.00564.00555.00559.005800032459000
2007-09-04558.00564.00556.00564.008500047608000
2007-09-03560.00560.00552.00556.005400029938000
2007-08-31550.00558.00548.00558.007700042609000
2007-08-30554.00554.00547.00549.005000027510000
2007-08-29545.00552.00539.00549.0010400056653000
2007-08-28563.00564.00550.00551.0015000083458000
2007-08-27570.00585.00567.00567.00317000181523000
2007-08-24566.00570.00563.00566.0011700066252000
2007-08-23574.00576.00564.00564.0015100085991000
2007-08-22560.00561.00555.00555.0016900094182000
2007-08-21556.00563.00556.00560.008800049217000
2007-08-20585.00585.00556.00556.0012400070067000
2007-08-17558.00565.00555.00556.0015600087351000
2007-08-16567.00567.00551.00555.0015400085908000
2007-08-15575.00580.00567.00568.0012600072122000
2007-08-14593.00595.00574.00574.0011700068147000
2007-08-13566.00578.00564.00578.0012300070670000
2007-08-10568.00573.00561.00561.00213000120297000
2007-08-09597.00597.00563.00564.00389000223286000
2007-08-08601.00601.00594.00598.0014600087024000
2007-08-07605.00605.00597.00597.006200037178000
2007-08-06599.00601.00596.00597.009500056821000
2007-08-03601.00604.00597.00602.009800058865000
2007-08-02613.00613.00595.00600.0015800094829000
2007-08-01602.00612.00595.00596.0011000065977000
2007-07-31604.00604.00598.00600.006900041434000
2007-07-30598.00600.00591.00595.0015000089365000
2007-07-27610.00610.00590.00597.00226000135070000
2007-07-26616.00617.00610.00610.008400051489000
2007-07-25614.00619.00612.00615.008900054751000
2007-07-24615.00617.00611.00614.008300051024000
2007-07-23621.00622.00611.00613.0012700078217000
2007-07-20624.00633.00623.00623.0010600066438000
2007-07-19626.00627.00623.00623.007600047558000
2007-07-18630.00632.00621.00621.0013000081430000
2007-07-17634.00635.00630.00630.008600054270000
2007-07-13632.00635.00631.00631.0010400065760000
2007-07-12633.00636.00633.00633.005200032976000
2007-07-11638.00640.00633.00633.008700055248000
2007-07-10638.00642.00637.00640.005600035812000
2007-07-09642.00645.00640.00642.00156000100181000
2007-07-06639.00640.00636.00638.007200045948000
2007-07-05638.00643.00635.00638.0010200065243000
2007-07-04638.00640.00634.00638.0011400072526000
2007-07-03639.00645.00636.00637.006100038951000
2007-07-02641.00644.00636.00638.008400053771000
2007-06-29645.00645.00639.00644.005200033329000
2007-06-28632.00643.00632.00639.008100051492000
2007-06-27640.00640.00631.00632.0013300084236000
2007-06-26648.00648.00639.00639.006300040401000
2007-06-25647.00649.00641.00645.008300053633000
2007-06-22652.00657.00647.00649.005300034491000
2007-06-21652.00655.00652.00653.003500022865000
2007-06-20658.00658.00654.00654.002800018357000
2007-06-19659.00660.00654.00657.003600023671000

   ※ 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