[8236 東証1部] 丸 善 日足 時系列データ

[8236 東証1部] 丸 善 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-2665.0066.0063.0064.0044800029133000
2010-01-2563.0067.0063.0066.0034200022098000
2010-01-2268.0069.0066.0067.0037700025462000
2010-01-2169.0070.0068.0069.0018300012650000
2010-01-2069.0071.0069.0069.0031100021705000
2010-01-1969.0071.0068.0069.0025100017429000
2010-01-1869.0070.0069.0069.0022100015295000
2010-01-1572.0072.0070.0071.0032700023110000
2010-01-1469.0072.0068.0072.0050700035195000
2010-01-1371.0072.0069.0069.0038200026982000
2010-01-1272.0073.0071.0073.0030700022071000
2010-01-0873.0074.0072.0072.0039400028745000
2010-01-0774.0075.0073.0074.0020700015295000
2010-01-0673.0075.0072.0075.0022100016220000
2010-01-0573.0074.0072.0073.0020700015117000
2010-01-0476.0076.0073.0073.0020700015277000
2009-12-3076.0076.0074.0076.0027100020358000
2009-12-2974.0076.0073.0076.0017100012755000
2009-12-2874.0075.0072.0075.0019700014520000
2009-12-2572.0073.0072.0072.0028600020666000
2009-12-2473.0073.0071.0072.0030500022021000
2009-12-2273.0074.0072.0072.0024600017796000
2009-12-2173.0075.0071.0074.0023800017478000
2009-12-1871.0074.0070.0073.0052200037407000
2009-12-1776.0076.0073.0074.00670004995000
2009-12-1677.0077.0074.0075.001320009954000
2009-12-1577.0078.0076.0076.00600004617000
2009-12-1478.0078.0075.0078.00980007532000
2009-12-1175.0078.0075.0078.0026700020232000
2009-12-1080.0080.0075.0075.0015200011830000
2009-12-0973.0078.0072.0078.0042400031988000
2009-12-0882.0084.0077.0078.0047900038535000
2009-12-0777.0082.0077.0080.0035700028454000
2009-12-0473.0078.0073.0076.0021300016056000
2009-12-0374.0077.0073.0074.0041900031472000
2009-12-0272.0074.0071.0073.0021100015261000
2009-12-0170.0074.0070.0073.0027000019394000
2009-11-3068.0070.0066.0070.0032200021972000
2009-11-2770.0070.0068.0068.0015100010428000
2009-11-2671.0072.0070.0070.001290009145000
2009-11-2569.0071.0067.0071.0029000020084000
2009-11-2472.0072.0065.0066.0030100020644000
2009-11-2069.0074.0068.0073.0026100018475000
2009-11-1977.0077.0071.0073.0023100016846000
2009-11-1880.0080.0078.0078.0015500012202000
2009-11-1777.0079.0077.0078.0013200010247000
2009-11-1679.0079.0077.0077.0027200021305000
2009-11-1384.0084.0079.0081.0066800054084000
2009-11-1292.0092.0085.0086.0040400035739000
2009-11-1197.0097.0093.0093.00900008533000
2009-11-1096.0097.0095.0097.0013100012560000
2009-11-0996.0096.0093.0094.00700006588000
2009-11-0696.0097.0095.0095.001030009876000
2009-11-0596.0096.0094.0096.00910008699000
2009-11-0495.0097.0095.0097.00740007112000
2009-11-0296.0097.0094.0097.0012500011956000
2009-10-3097.0099.0097.0098.0013100012826000
2009-10-2997.0098.0095.0096.0020300019481000
2009-10-2899.00100.0097.0099.0024500024059000
2009-10-2797.0098.0095.0098.0016700016113000
2009-10-2695.0098.0095.0098.0017400016784000
2009-10-2396.0096.0094.0095.0018000017148000
2009-10-2294.0097.0094.0097.0019500018673000
2009-10-2193.0096.0092.0096.0013300012501000
2009-10-2094.0095.0092.0094.0020400019120000
2009-10-1992.0094.0092.0094.00840007840000
2009-10-1693.0094.0093.0094.00860008035000
2009-10-1595.0095.0091.0093.0019700018345000
2009-10-1491.0095.0091.0095.0013800012819000
2009-10-1394.0094.0092.0092.0016500015419000
2009-10-0989.0092.0089.0092.0013200011977000
2009-10-0891.0091.0088.0088.001070009595000
2009-10-0790.0091.0089.0091.0019400017389000
2009-10-0686.0090.0086.0090.0015000013237000
2009-10-0586.0089.0085.0089.0016900014783000
2009-10-0283.0087.0083.0087.0025700021660000
2009-10-0190.0090.0085.0086.0037500032779000
2009-09-3093.0094.0089.0092.0038800035469000
2009-09-2993.0096.0093.0096.0012700011960000
2009-09-2897.0097.0091.0092.0035600033651000
2009-09-25100.00100.0098.0099.00880008713000
2009-09-2499.00100.0098.0099.0012700012574000
2009-09-1899.0099.0097.0099.0012200011984000
2009-09-1798.00100.0097.0098.00930009114000
2009-09-1698.00100.0098.0098.0020400020270000
2009-09-1599.0099.0098.0098.00550005397000
2009-09-14100.00100.0098.0099.0013900013801000
2009-09-11103.00103.00100.00101.0024900025315000
2009-09-10104.00104.00102.00103.0012100012440000
2009-09-09104.00104.00100.00102.0041700042501000
2009-09-08106.00106.00104.00105.0016200016953000
2009-09-07106.00108.00105.00106.0020700021922000
2009-09-04105.00111.00104.00106.0065200069801000
2009-09-03104.00107.00103.00106.0033800035630000
2009-09-02105.00107.00102.00105.001096000114921000
2009-09-01102.00112.00101.00111.002243000241241000
2009-08-31100.00104.0099.00103.0034100034565000
2009-08-28100.00102.0099.0099.0020200020290000
2009-08-27100.00101.0099.00101.0015300015329000
2009-08-26100.00101.0098.00101.0013900013872000
2009-08-25100.00101.0099.00100.0012600012535000
2009-08-24100.00101.0099.00101.0014900014951000
2009-08-21100.00100.0098.0098.0014400014295000
2009-08-2098.00100.0098.00100.00890008820000
2009-08-1997.0099.0097.0098.0017700017421000
2009-08-1896.0098.0096.0097.0017200016772000
2009-08-1799.00100.0097.0098.0012700012492000
2009-08-14100.00100.0099.0099.0011200011174000
2009-08-1399.00101.0099.00100.0029400029380000
2009-08-1299.00101.0098.0099.0029100028855000
2009-08-11102.00103.0099.00100.0035800035992000
2009-08-10102.00102.00100.00102.0055800056605000
2009-08-07101.00103.00100.00100.0064000064721000
2009-08-0696.00101.0096.00100.0073100072006000
2009-08-0595.0097.0094.0096.0026900025713000
2009-08-0493.0096.0093.0096.0027000025376000
2009-08-0389.0093.0088.0093.0039100035402000
2009-07-3188.0089.0087.0088.0012500010981000
2009-07-3086.0087.0086.0087.00840007234000
2009-07-2986.0087.0086.0086.00920007970000
2009-07-2888.0089.0086.0088.00810007085000
2009-07-2789.0089.0087.0089.0019900017531000
2009-07-2489.0090.0087.0087.0019300017045000
2009-07-2391.0091.0087.0087.0033700029807000
2009-07-2286.0092.0085.0089.0065000057998000
2009-07-2184.0087.0083.0084.0032800028005000
2009-07-1783.0083.0081.0082.00760006230000
2009-07-1682.0085.0082.0082.0049900041609000
2009-07-1586.0087.0077.0080.00104500084488000
2009-07-1483.0085.0082.0084.0025900021573000
2009-07-1385.0087.0081.0081.0059000049578000
2009-07-1095.0095.0091.0091.0018800017557000
2009-07-0994.0096.0091.0096.0033800031614000
2009-07-0896.0096.0092.0094.0034400032603000
2009-07-0798.0098.0097.0098.0015600015231000
2009-07-0699.0099.0097.0098.0013700013433000
2009-07-0398.0099.0097.0098.0024300023873000
2009-07-02102.00102.0099.0099.0013800013860000
2009-07-01100.00102.00100.00101.0015100015223000
2009-06-30100.00101.0099.00100.0022800022834000
2009-06-29100.00102.0099.0099.0035700036023000
2009-06-26102.00102.00100.00100.0034200034565000
2009-06-25100.00102.0098.00101.0034900035214000
2009-06-24100.00100.0098.00100.0026100025874000
2009-06-23100.00101.0099.0099.0026300026270000
2009-06-22100.00104.00100.00103.0080100081125000
2009-06-19103.00103.0099.00100.001272000129386000
2009-06-1897.00107.0097.00105.001931000198043000
2009-06-1796.00100.0096.0098.0036800036117000
2009-06-1699.00100.0097.0097.0043000042252000
2009-06-15101.00102.00100.00100.0057600057974000
2009-06-12103.00104.00100.00102.001058000107849000
2009-06-1198.00104.0097.00104.001845000186467000
2009-06-1098.0099.0096.0097.0070700068823000
2009-06-09100.00100.0096.0097.0071800070559000
2009-06-08100.00102.0098.00100.001145000114027000
2009-06-0596.00100.0095.0097.001522000148825000
2009-06-0491.0095.0091.0095.001291000120621000
2009-06-0392.0093.0090.0090.0030300027679000
2009-06-0292.0093.0090.0092.0031800029031000
2009-06-0190.0092.0089.0091.0023400021229000
2009-05-2990.0091.0089.0089.0012600011337000
2009-05-2889.0092.0089.0089.0031000027856000
2009-05-2793.0093.0090.0090.0036800033621000
2009-05-2691.0096.0089.0090.001266000117321000
2009-05-2591.0091.0088.0089.0024600022070000
2009-05-2286.0090.0086.0090.0038000033663000
2009-05-2186.0087.0086.0086.0018100015613000
2009-05-2087.0088.0086.0088.00890007744000
2009-05-1988.0089.0086.0087.0018500016119000
2009-05-1888.0088.0086.0086.0016500014358000
2009-05-1589.0091.0089.0089.0034200030607000
2009-05-1490.0090.0088.0090.0050600045257000
2009-05-1386.0094.0085.0090.002175000198174000
2009-05-1285.0086.0084.0085.0024400020812000
2009-05-1186.0086.0083.0085.0026400022460000
2009-05-0881.0083.0081.0083.0015200012397000
2009-05-0782.0083.0081.0081.0012900010578000
2009-05-0182.0083.0080.0081.0030300024398000
2009-04-3083.0083.0081.0083.0027700022901000
2009-04-2881.0084.0081.0082.0015700012906000
2009-04-2785.0085.0081.0082.0014300011878000
2009-04-2485.0088.0082.0082.0063500053967000
2009-04-2381.0081.0078.0081.0036700029218000
2009-04-2285.0086.0082.0082.0025500021376000
2009-04-2184.0088.0083.0085.0030300025694000
2009-04-2086.0086.0085.0085.0016900014462000
2009-04-1789.0090.0083.0087.0049900043179000
2009-04-1688.0092.0087.0089.001170000104138000
2009-04-1584.00100.0084.0090.007782000720875000
2009-04-1480.0082.0079.0081.001210009710000
2009-04-1380.0082.0079.0081.0034900028082000
2009-04-1086.0087.0079.0080.0080500066222000
2009-04-0976.0082.0075.0082.001579000124524000
2009-04-0876.0076.0075.0075.0020900015792000
2009-04-0775.0077.0074.0077.0032400024537000
2009-04-0674.0079.0073.0075.00105800080760000
2009-04-0375.0075.0073.0073.0020500015099000
2009-04-0274.0075.0072.0075.0019800014598000
2009-04-0173.0074.0073.0074.0014900010943000
2009-03-3171.0073.0071.0073.0035900025756000
2009-03-3074.0075.0071.0073.0050200036460000
2009-03-2776.0078.0074.0075.0090500068628000
2009-03-2674.0076.0072.0075.001503000111100000
2009-03-2572.0079.0069.0075.003580000264088000
2009-03-2467.0067.0064.0064.0024300015885000
2009-03-2364.0066.0064.0066.0020100013072000
2009-03-1961.0067.0061.0066.0067400043625000
2009-03-1858.0061.0056.0061.0041000024009000
2009-03-1756.0057.0055.0056.001490008337000
2009-03-1656.0057.0054.0057.0026500014736000
2009-03-1355.0057.0055.0056.0031800017706000
2009-03-1258.0058.0057.0057.00870004988000
2009-03-1159.0059.0057.0057.00510002938000
2009-03-1058.0058.0057.0058.001230007130000
2009-03-0956.0057.0056.0057.00350001974000
2009-03-0657.0058.0056.0056.00780004457000
2009-03-0559.0059.0056.0057.001600009219000
2009-03-0457.0058.0056.0057.001160006607000
2009-03-0356.0058.0055.0057.00500002822000
2009-03-0259.0059.0056.0057.00810004657000
2009-02-2758.0059.0057.0059.001310007609000
2009-02-2659.0059.0055.0059.001720009953000
2009-02-2557.0059.0056.0059.001220006972000
2009-02-2454.0055.0054.0055.001040005663000
2009-02-2355.0057.0054.0057.001130006271000
2009-02-2059.0059.0056.0056.0021400012399000
2009-02-1958.0060.0058.0060.00540003177000
2009-02-1859.0060.0058.0058.00950005605000
2009-02-1760.0061.0060.0060.00360002177000
2009-02-1660.0061.0059.0061.0020800012510000
2009-02-1359.0060.0058.0059.001000005917000
2009-02-1261.0062.0058.0059.0018300010937000
2009-02-1064.0064.0062.0062.001410008949000
2009-02-0963.0063.0061.0061.00710004392000
2009-02-0663.0063.0061.0062.00830005202000
2009-02-0562.0063.0061.0062.00840005228000
2009-02-0461.0063.0060.0063.00800004915000
2009-02-0362.0063.0061.0061.00750004652000
2009-02-0263.0064.0060.0064.0018100011239000
2009-01-3063.0064.0062.0064.001280008064000
2009-01-2964.0065.0064.0065.001240007993000
2009-01-2865.0065.0063.0065.00600003846000
2009-01-2764.0065.0063.0065.001040006674000
2009-01-2665.0065.0062.0063.0018100011451000
2009-01-2363.0064.0062.0064.001150007254000
2009-01-2265.0065.0063.0065.001060006744000
2009-01-2162.0065.0062.0063.001000006374000
2009-01-2066.0067.0064.0064.0020900013612000
2009-01-1966.0068.0066.0067.001470009748000

   ※ 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