[8229 東証1部] CFSコーポレーション 日足 時系列データ

[8229 東証1部] CFSコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-08-261002.001020.00990.001008.00122800123573600
2015-08-25986.001050.00951.00970.008700086376300
2015-08-241080.001094.001000.001000.004930051610900
2015-08-211120.001140.001101.001102.004010044803200
2015-08-201161.001183.001141.001142.003480040286500
2015-08-191208.001210.001159.001160.003450040737000
2015-08-181231.001242.001211.001217.003760046128600
2015-08-171202.001233.001202.001231.005210063613200
2015-08-141212.001225.001206.001219.005750070027900
2015-08-131214.001226.001198.001220.003470042148900
2015-08-121231.001236.001201.001215.004870059496300
2015-08-111261.001264.001230.001239.002360029351200
2015-08-101247.001259.001235.001253.002210027635400
2015-08-071260.001263.001241.001247.001430017865700
2015-08-061309.001309.001264.001267.002220028388200
2015-08-051330.001347.001301.001309.004850064172300
2015-08-041310.001348.001307.001319.007110093999100
2015-08-031281.001320.001274.001300.002940038168200
2015-07-311275.001275.001237.001262.002540031903200
2015-07-301298.001299.001262.001275.003370043117100
2015-07-291247.001295.001247.001295.004040051808100
2015-07-281235.001261.001226.001247.002330029030600
2015-07-271270.001282.001251.001265.004320054697200
2015-07-241312.001312.001259.001274.003760048093000
2015-07-231260.001322.001260.001300.003900050739200
2015-07-221300.001300.001242.001244.002140027034400
2015-07-211268.001360.001268.001292.004650060230100
2015-07-171227.001272.001227.001247.004110051069600
2015-07-161199.001231.001183.001226.00121300147285600
2015-07-151170.001214.001169.001202.007920094805200
2015-07-141160.001168.001139.001161.002630030437700
2015-07-131112.001159.001112.001139.002990034013900
2015-07-101094.001122.001080.001102.003870042545100
2015-07-091065.001105.001020.001092.004890052350300
2015-07-081135.001180.001105.001105.004620052066300
2015-07-071158.001162.001140.001147.003180036633700
2015-07-061138.001178.001138.001148.004710054299500
2015-07-031176.001190.001145.001149.005490063439100
2015-07-021190.001215.001161.001178.004250050154200
2015-07-011114.001198.001114.001181.0086800100533400
2015-06-301092.001112.001092.001108.005260058137000
2015-06-291080.001104.001080.001092.003350036551200
2015-06-261095.001108.001082.001105.003560039091200
2015-06-251112.001114.001091.001096.001900020938800
2015-06-241100.001120.001099.001112.004400048716900
2015-06-231089.001100.001084.001093.006470070653000
2015-06-221076.001081.001059.001081.002230023917800
2015-06-191080.001086.001057.001060.002430026064800
2015-06-181054.001080.001051.001073.002950031523900
2015-06-171058.001066.001049.001052.002070021838400
2015-06-161076.001076.001058.001058.001700018079700
2015-06-151061.001078.001056.001078.001890020153500
2015-06-121069.001078.001063.001071.005000053471200
2015-06-111025.001064.001025.001058.005400056741200
2015-06-101023.001049.001023.001025.002840029439000
2015-06-091040.001044.00979.001032.003740038524100
2015-06-081052.001065.001047.001047.002300024254900
2015-06-051050.001068.001050.001057.003070032383400
2015-06-041059.001079.001057.001059.002750029295100
2015-06-031094.001094.001052.001060.002670028443800
2015-06-021110.001113.001081.001090.002630028794900
2015-06-011108.001140.001100.001108.005620062413300
2015-05-291120.001136.001114.001131.005920066548800
2015-05-281135.001139.001115.001119.004850054686700
2015-05-271137.001155.001134.001145.003050034842300
2015-05-261153.001170.001137.001137.003900044765700
2015-05-251150.001160.001140.001152.004710054137100
2015-05-221121.001158.001120.001140.00128000145993700
2015-05-211099.001110.001086.001094.003130034314800
2015-05-201102.001120.001082.001091.0094000103136800
2015-05-191079.001104.001079.001098.007490082096800
2015-05-181074.001084.001067.001073.005650060710000
2015-05-151038.001072.001038.001070.008570090908500
2015-05-141025.001048.001021.001037.005580057582100
2015-05-131051.001051.001026.001030.004230043647300
2015-05-121030.001064.001020.001046.006300066318000
2015-05-111035.001063.001035.001049.006480068014600
2015-05-081025.001040.001020.001028.006490066609900
2015-05-071018.001060.001018.001031.0098800102478900
2015-05-011019.001032.001019.001032.008410086267200
2015-04-301021.001048.001021.001028.007700079350700
2015-04-281022.001036.001021.001031.00119100122481200
2015-04-27993.001030.00993.001030.00141600143450100
2015-04-24988.001003.00985.00994.00267300265682200
2015-04-23989.001002.00984.00996.00173700172613500
2015-04-22954.00999.00943.00998.00471900457013500
2015-04-21994.001046.00994.001044.002640026765700
2015-04-201001.001024.00990.00999.004300042975700
2015-04-17994.001020.00991.001015.002670026914600
2015-04-161012.001012.00980.001011.003800037869200
2015-04-151005.001020.00982.001017.002520025301200
2015-04-14986.001030.00984.001008.003280032954800
2015-04-131019.001020.00960.00986.004690046238900
2015-04-101025.001050.00998.001003.008940090777700
2015-04-09967.001033.00967.001014.006610066303100
2015-04-08980.00995.00955.00969.002080020212400
2015-04-07963.00990.00950.00975.004530043832700
2015-04-06968.00968.00950.00963.002150020707500
2015-04-03932.00970.00916.00966.004920046987800
2015-04-02890.00974.00862.00935.008690080333800
2015-04-01871.00900.00864.00891.005610049637300
2015-03-31889.00889.00874.00876.002540022347900
2015-03-30889.00889.00873.00876.002930025805500
2015-03-27876.00897.00875.00888.003200028379300
2015-03-26891.00891.00871.00873.002960026041400
2015-03-25873.00898.00862.00897.003670032374300
2015-03-24883.00884.00874.00878.001360011957400
2015-03-23885.00887.00877.00887.001350011929200
2015-03-20890.00894.00873.00885.002080018322900
2015-03-19894.00899.00881.00883.002930025995500
2015-03-18886.00896.00881.00894.001940017192500
2015-03-17890.00899.00886.00886.003750033434800
2015-03-16875.00889.00875.00888.002050018136100
2015-03-13891.00892.00886.00886.003460030777300
2015-03-12887.00889.00862.00888.003070027065400
2015-03-11889.00898.00877.00879.005020044627200
2015-03-10878.00886.00866.00885.002800024577500
2015-03-09884.00884.00861.00866.003150027351900
2015-03-06872.00885.00872.00880.004880042899500
2015-03-05872.00874.00858.00865.002690023341800
2015-03-04879.00879.00864.00864.003700032171100
2015-03-03871.00877.00871.00875.002490021750200
2015-03-02870.00887.00865.00878.004860042515600
2015-02-27877.00887.00866.00875.003440030123200
2015-02-26867.00884.00867.00874.004760041679300
2015-02-25875.00883.00862.00875.007310064008200
2015-02-24884.00909.00882.00895.00191800171178900
2015-02-23866.00887.00866.00882.009410082531800
2015-02-20875.00890.00861.00889.009320081796400
2015-02-19862.00890.00862.00873.006940060555100
2015-02-18855.00868.00850.00862.008710074767200
2015-02-17852.00855.00845.00855.004070034695100
2015-02-16850.00853.00844.00847.003060025955900
2015-02-13835.00846.00828.00845.005740048097400
2015-02-12839.00845.00834.00837.003940033066200
2015-02-10840.00845.00828.00835.003520029379900
2015-02-09831.00841.00831.00839.002290019160600
2015-02-06855.00858.00830.00835.005290044472300
2015-02-05840.00855.00835.00852.008250069995600
2015-02-04825.00844.00813.00835.006180051441700
2015-02-03860.00860.00825.00837.007330061804000
2015-02-02815.00869.00797.00845.00150900125997000
2015-01-30798.00813.00769.00797.006310050516300
2015-01-29780.00797.00778.00789.002790021981400
2015-01-28782.00795.00764.00782.004670036727700
2015-01-27760.00799.00754.00771.005310041411600
2015-01-26720.00757.00720.00757.005900043870000
2015-01-23710.00728.00710.00720.006360045666600
2015-01-22703.00704.00697.00703.003390023761100
2015-01-21704.00704.00690.00696.004400030707700
2015-01-20697.00704.00689.00702.002230015568900
2015-01-19695.00695.00689.00690.001810012502900
2015-01-16684.00690.00678.00689.002670018259400
2015-01-15688.00696.00688.00692.001480010237500
2015-01-14693.00693.00679.00688.001720011835500
2015-01-13691.00700.00676.00683.002830019342300
2015-01-09690.00697.00686.00691.002110014583000
2015-01-08691.00697.00686.00689.0095006560400
2015-01-07683.00695.00683.00689.002180015036200
2015-01-06693.00700.00689.00691.001950013554300
2015-01-05696.00713.00693.00695.004070028548600
2014-12-30714.00718.00702.00702.002490017695000
2014-12-29673.00705.00673.00701.004850033814800
2014-12-26681.00686.00665.00669.004200028509900
2014-12-25673.00675.00655.00672.007330048928000
2014-12-24650.00653.00647.00649.002220014428600
2014-12-22655.00655.00640.00643.00120007753600
2014-12-19630.00659.00630.00645.001700010876400
2014-12-18649.00649.00633.00634.00107006842500
2014-12-17631.00636.00631.00632.00120007586200
2014-12-16631.00640.00631.00638.002020012837900
2014-12-15633.00653.00633.00640.0086005521700
2014-12-12643.00653.00641.00641.002950019031600
2014-12-11637.00648.00637.00639.001700010927800
2014-12-10650.00659.00625.00647.003560023021700
2014-12-09661.00668.00661.00663.0070004648900
2014-12-08675.00675.00661.00665.0083005524000
2014-12-05662.00668.00651.00665.00135008978000
2014-12-04669.00679.00662.00664.003580024039900
2014-12-03665.00666.00661.00662.002710017971800
2014-12-02643.00663.00635.00658.004820031413500
2014-12-01649.00651.00642.00642.002040013180800
2014-11-28645.00652.00643.00649.004070026399100
2014-11-27650.00650.00643.00645.002700017428400
2014-11-26645.00652.00642.00646.003320021495900
2014-11-25645.00647.00642.00645.002250014513300
2014-11-21642.00643.00641.00642.001660010658600
2014-11-20643.00644.00641.00643.002300014778000
2014-11-19644.00644.00639.00639.00134008596900
2014-11-18641.00645.00638.00644.002480015956500
2014-11-17642.00642.00635.00636.00100006383200
2014-11-14646.00646.00639.00644.001830011773000
2014-11-13642.00642.00636.00642.001800011540300
2014-11-12645.00647.00640.00642.004930031750500
2014-11-11648.00648.00639.00643.002130013681000
2014-11-10635.00648.00635.00641.001940012460900
2014-11-07632.00637.00632.00635.0092005839600
2014-11-06638.00648.00633.00639.002230014280000
2014-11-05632.00649.00632.00648.002540016350300
2014-11-04660.00661.00633.00636.005350034511200
2014-10-31625.00651.00625.00649.009680062433800
2014-10-30624.00635.00624.00628.003520022143700
2014-10-29634.00635.00628.00630.003960024978300
2014-10-28630.00638.00621.00636.003020018995700
2014-10-27645.00648.00640.00640.001580010146100
2014-10-24656.00657.00637.00645.004250027532000
2014-10-23635.00650.00631.00648.00246100156797700
2014-10-22620.00641.00609.00631.00462400290689600
2014-10-21574.00578.00562.00563.00168009527200
2014-10-20564.00578.00558.00567.00139007860000
2014-10-17565.00568.00543.00548.002030011211800
2014-10-16566.00580.00561.00565.002470014078500
2014-10-15578.00580.00573.00579.00140008077300
2014-10-14580.00582.00572.00577.002020011684200
2014-10-10588.00595.00582.00588.001860010945700
2014-10-09611.00615.00597.00597.002530015324400
2014-10-08612.00625.00610.00611.002640016193400
2014-10-07616.00632.00616.00623.006300039475400
2014-10-06631.00638.00613.00615.003170019754900
2014-10-03612.00618.00610.00611.002220013592200
2014-10-02610.00616.00610.00612.002070012682700
2014-10-01613.00629.00612.00618.003200019826200
2014-09-30640.00644.00619.00620.005050031845000
2014-09-29650.00669.00638.00640.008340053877100
2014-09-26625.00643.00616.00637.0011550072820200
2014-09-25593.00595.00587.00595.002070012255000
2014-09-24582.00586.00580.00583.00119006935700
2014-09-22585.00585.00577.00580.00115006685800
2014-09-19573.00584.00570.00584.001980011464600
2014-09-18569.00572.00566.00570.00107006093200
2014-09-17570.00570.00564.00566.00106006022700
2014-09-16570.00570.00566.00570.0054003071200
2014-09-12568.00572.00566.00570.003940022414000
2014-09-11561.00564.00554.00563.0060003370400
2014-09-10554.00560.00550.00560.00117006525500
2014-09-09551.00560.00540.00554.002340012901600
2014-09-08560.00564.00530.00557.002550014080200
2014-09-05568.00568.00552.00558.00176009854900
2014-09-04560.00570.00555.00568.00147008294600
2014-09-03555.00560.00545.00560.00119006624700
2014-09-02546.00552.00545.00552.001870010281200
2014-09-01543.00548.00531.00545.0076004131500
2014-08-29545.00546.00541.00545.0084004566900
2014-08-28547.00548.00543.00546.0045002454300
2014-08-27547.00548.00544.00547.0060003275600
2014-08-26545.00546.00542.00546.002540013826700
2014-08-25545.00545.00540.00543.00162008779900
2014-08-22550.00550.00538.00541.002340012693500
2014-08-21543.00548.00538.00545.003470018796000
2014-08-20533.00539.00532.00535.002240011977800

   ※ 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