[8237 東証1部] 松屋 日足 時系列データ

[8237 東証1部] 松屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181441.001470.001431.001441.00184000266831200
2017-12-151400.001446.001396.001426.00182900261125800
2017-12-141423.001437.001413.001424.0094700134804300
2017-12-131454.001478.001411.001420.00350500505090300
2017-12-121428.001463.001406.001451.00202900293932100
2017-12-111445.001454.001416.001428.00286700411340500
2017-12-081385.001438.001380.001433.00257700365527300
2017-12-071370.001400.001369.001397.00177600246167900
2017-12-061369.001391.001341.001365.00238600327727600
2017-12-051361.001389.001350.001382.00132200181745000
2017-12-041337.001392.001330.001387.00249900343482700
2017-12-011323.001334.001306.001327.00172200227914500
2017-11-301307.001334.001291.001331.00134300177324800
2017-11-291291.001300.001278.001293.00119800154530600
2017-11-281315.001319.001290.001290.0090800118095400
2017-11-271348.001349.001302.001303.00188100247781500
2017-11-241334.001343.001320.001333.00161700215474600
2017-11-221354.001385.001343.001344.00434300591961700
2017-11-211293.001350.001290.001339.00486200644565700
2017-11-201211.001279.001207.001263.00386400484997800
2017-11-171210.001234.001210.001216.00212400259063400
2017-11-161153.001203.001151.001196.00217000257824600
2017-11-151192.001192.001143.001164.00250400291864900
2017-11-141207.001216.001196.001205.00126100152150600
2017-11-131207.001220.001204.001207.007700093348200
2017-11-101211.001229.001210.001220.00104500127357200
2017-11-091223.001263.001212.001228.00253400314893900
2017-11-081190.001221.001183.001213.00166700200871900
2017-11-071203.001210.001185.001204.00182400218412100
2017-11-061217.001228.001209.001213.00119800145942600
2017-11-021227.001244.001224.001226.00138600170825400
2017-11-011206.001232.001178.001224.00366100445959600
2017-10-311191.001221.001180.001214.00176100213350800
2017-10-301189.001224.001184.001208.00446300539480300
2017-10-271197.001203.001175.001198.00221400264388300
2017-10-261189.001202.001174.001191.00190300227277500
2017-10-251200.001208.001175.001191.00193700230512500
2017-10-241182.001195.001174.001193.00105900125859800
2017-10-231188.001192.001167.001188.00131700155744400
2017-10-201170.001190.001164.001174.00136900161247800
2017-10-191189.001207.001174.001180.00321300381522600
2017-10-181100.001194.001096.001192.00549500638037900
2017-10-171113.001113.001091.001095.00177400194945600
2017-10-161115.001115.001069.001105.00254500280339600
2017-10-131047.001122.001046.001109.00711500781106300
2017-10-121015.001027.001008.001027.00113900116066600
2017-10-111050.001050.001012.001013.00196000201346000
2017-10-101035.001057.001032.001051.00170600178991900
2017-10-061036.001039.001019.001034.00117000120627100
2017-10-051027.001042.001016.001037.00115900119701800
2017-10-041006.001033.001001.001027.00129300131931600
2017-10-03996.001001.00987.001001.00144000143507000
2017-10-021000.001003.00985.00987.00122800121464000
2017-09-291002.001016.00993.001000.009560095649200
2017-09-281000.001009.00988.001005.00139600139618800
2017-09-271000.001000.00983.00993.00142100140658900
2017-09-261003.001008.00992.00994.00121500121107900
2017-09-251018.001037.00995.00996.00180200181602600
2017-09-221042.001061.001006.001009.00294600303608900
2017-09-211087.001117.001082.001084.00299900329398700
2017-09-201075.001087.001066.001082.00146300157790700
2017-09-191038.001074.001036.001072.00184300195581600
2017-09-151028.001042.001015.001041.00296100305528600
2017-09-141020.001036.001018.001028.00128500131779000
2017-09-131008.001036.001006.001017.00161500164808800
2017-09-12988.001007.00987.001002.00151400151562600
2017-09-11976.00986.00973.00981.00119700117409000
2017-09-08964.00980.00962.00966.00128700124634200
2017-09-07956.00984.00956.00976.00115300112404800
2017-09-06947.00960.00942.00955.008550081358500
2017-09-05960.00963.00941.00954.00110500105211900
2017-09-04964.00968.00944.00959.00116400111307700
2017-09-01955.00964.00941.00963.009680092343300
2017-08-31963.00963.00950.00958.006820065159400
2017-08-30945.00961.00942.00959.007700073443500
2017-08-29940.00950.00938.00945.00119300112638600
2017-08-28956.00957.00936.00949.00133200126261800
2017-08-25950.00953.00937.00953.009330088339300
2017-08-24930.00947.00927.00944.00108400101969100
2017-08-23933.00939.00924.00934.00109600102145100
2017-08-22910.00929.00900.00927.00133600122566600
2017-08-21913.00918.00903.00905.008190074443500
2017-08-18922.00922.00911.00911.00147500134982800
2017-08-17933.00937.00926.00929.007060065635200
2017-08-16937.00941.00932.00935.005860054862800
2017-08-15950.00951.00936.00940.009030085261800
2017-08-14941.00951.00930.00944.009680091106100
2017-08-10952.00963.00947.00954.008850084446700
2017-08-09970.00970.00935.00946.00164200155518800
2017-08-08985.00987.00965.00973.009440091859800
2017-08-07982.00988.00979.00985.00159900157187600
2017-08-04960.00974.00954.00974.00140600135784900
2017-08-03964.00966.00954.00956.009380089916400
2017-08-02940.00974.00940.00970.00237800229036500
2017-08-01928.00937.00924.00935.009640089808700
2017-07-31933.00933.00923.00928.00124900115899300
2017-07-28932.00941.00930.00938.00129300121066600
2017-07-27941.00942.00928.00930.00152600142555500
2017-07-26921.00943.00919.00943.00186500173678700
2017-07-25930.00930.00916.00922.009310085783600
2017-07-24928.00929.00913.00928.00206700190292600
2017-07-21933.00934.00924.00928.00121700112835900
2017-07-20938.00939.00923.00933.00237200220118200
2017-07-19942.00943.00928.00938.00176000164949800
2017-07-18964.00964.00943.00945.00281400267380200
2017-07-141003.001007.00957.00966.00402000390902400
2017-07-13981.00990.00968.00976.00114600111752700
2017-07-12991.00991.00978.00980.008450082979500
2017-07-11991.00993.00978.00991.007340072501700
2017-07-101000.001002.00985.00988.00147400145968200
2017-07-071019.001021.00992.00993.00157100157410400
2017-07-061036.001045.001028.001031.007540078029700
2017-07-051046.001051.001027.001037.00111300115366000
2017-07-041082.001083.001041.001048.00109400115639100
2017-07-031064.001076.001056.001064.007510079951200
2017-06-301072.001077.001064.001072.009070097092600
2017-06-291076.001102.001071.001090.00158800172639900
2017-06-281091.001093.001071.001072.005480059259900
2017-06-271091.001099.001086.001087.008510092802200
2017-06-261076.001097.001076.001086.00118200128715000
2017-06-231070.001087.001066.001075.0095300102480700
2017-06-221063.001075.001057.001070.007790083130900
2017-06-211080.001095.001067.001068.00156000168376700
2017-06-201051.001072.001044.001064.00152900162414500
2017-06-191021.001053.001012.001040.00132700137955600
2017-06-161010.001025.001007.001020.00103100104874100
2017-06-151009.001013.00993.001002.009420094584100
2017-06-14992.001014.00991.001008.00109900110610400
2017-06-13977.00992.00977.00990.006350062765000
2017-06-12975.00986.00970.00977.004620045120300
2017-06-09973.00987.00973.00983.007050068975300
2017-06-08982.00990.00977.00978.00115900113762200
2017-06-07972.00980.00961.00978.00103500100837500
2017-06-06978.00981.00967.00974.00179200174555200
2017-06-051006.001007.00982.00982.00158300156406400
2017-06-02994.001028.00994.001011.00269900273440000
2017-06-01983.001004.00980.001001.00237200235851000
2017-05-31970.00983.00967.00977.00138800135492300
2017-05-30961.00975.00960.00966.008840085471500
2017-05-29978.00978.00965.00969.007730074981500
2017-05-26970.00975.00967.00970.006400062108700
2017-05-25983.00983.00972.00972.007240070697800
2017-05-24984.00984.00975.00981.009140089547700
2017-05-23974.00991.00973.00974.009980097821200
2017-05-22983.00988.00977.00980.007350072102300
2017-05-191000.001000.00981.00988.00115600114455800
2017-05-18972.00982.00961.00978.0010000097144600
2017-05-17988.00997.00980.00992.009840097394900
2017-05-161015.001015.00997.001002.006140061569000
2017-05-151013.001019.001004.001012.006550066298600
2017-05-121006.001018.001000.001013.00110500111649900
2017-05-111034.001034.001005.001007.0099200100471200
2017-05-101027.001043.001027.001029.00143200148024100
2017-05-091039.001049.001024.001027.00165300171280400
2017-05-081020.001039.001010.001034.00260500267014700
2017-05-02987.001006.00982.00989.00214200212792200
2017-05-01944.00975.00936.00972.00150300144236600
2017-04-28947.00948.00934.00941.00112800106240300
2017-04-27953.00968.00947.00948.00224400213634200
2017-04-26985.00985.00954.00961.00130000125380100
2017-04-25978.00992.00969.00981.00164800161462700
2017-04-24958.00985.00955.00981.00141800137845000
2017-04-21949.00953.00938.00943.008030075865300
2017-04-20939.00948.00927.00940.007720072499400
2017-04-19919.00944.00912.00935.00133100123850800
2017-04-18955.00957.00912.00922.00200500185905400
2017-04-17941.00974.00906.00949.00246000231113800
2017-04-141001.001008.00940.00952.00347000331813600
2017-04-131017.001025.001005.001012.006700067974200
2017-04-121013.001030.001006.001017.006150062595300
2017-04-111019.001039.001016.001017.006520066782500
2017-04-101013.001045.001013.001019.009700099328200
2017-04-071014.001035.001001.001011.00121700123440600
2017-04-061040.001040.00998.001004.00142400144589800
2017-04-051056.001069.001041.001044.005610058793900
2017-04-041072.001077.001053.001057.0094900100776400
2017-04-031051.001077.001042.001066.0099900106145900
2017-03-311050.001066.001042.001054.00149800158306700
2017-03-301069.001073.001042.001042.004420046578600
2017-03-291060.001081.001059.001073.0098300105085100
2017-03-281044.001051.001039.001050.008360087542400
2017-03-271033.001042.001023.001027.005300054590700
2017-03-241022.001059.001013.001054.00122300128119000
2017-03-231012.001022.001005.001011.005360054219000
2017-03-221029.001038.001013.001013.006710068585700
2017-03-211031.001057.001031.001053.006660069938000
2017-03-171033.001049.001030.001049.007470077931600
2017-03-161016.001038.001007.001036.007110073126600
2017-03-151024.001032.001017.001029.007710079114800
2017-03-141028.001031.001015.001028.00100100102575100
2017-03-131009.001027.001007.001025.00152600155620100
2017-03-101012.001012.00996.001010.00142500143626600
2017-03-09993.001001.00993.00997.004990049749000
2017-03-081000.001004.00986.00988.007110070563200
2017-03-071010.001015.001000.001000.006650066865700
2017-03-061026.001026.001006.001012.007420075267000
2017-03-031037.001040.001027.001030.006070062668000
2017-03-021040.001053.001034.001040.00123500128592400
2017-03-011030.001032.001005.001024.00113000115223200
2017-02-281035.001047.001023.001024.0099000102187500
2017-02-271020.001030.001003.001022.008320084656200
2017-02-241025.001042.001017.001028.007170073800800
2017-02-231054.001054.001032.001040.00110800115620100
2017-02-221053.001056.001038.001048.009380098262800
2017-02-211007.001057.001004.001053.00157300164044500
2017-02-20999.001009.00992.001007.004490045048700
2017-02-17997.001009.00991.001003.00111100111283400
2017-02-161016.001016.00994.00998.009010090177200
2017-02-151003.001021.00999.001019.009340094530400
2017-02-141033.001041.00989.00991.00142100142950200
2017-02-131048.001054.001024.001026.00190000196971800
2017-02-10998.001111.00994.001078.00462500491769700
2017-02-09978.00993.00975.00985.003580035251900
2017-02-08981.00992.00976.00983.004520044407300
2017-02-07984.00988.00977.00981.005350052542600
2017-02-06997.00997.00980.00994.004900048464200
2017-02-03974.00992.00973.00982.008320081818300
2017-02-02998.001003.00967.00968.008590084176100
2017-02-01963.00996.00962.00990.008820086861700
2017-01-31969.00981.00960.00976.009640093911600
2017-01-30989.00997.00975.00980.008260081189100
2017-01-27982.001007.00977.00998.009090090471500
2017-01-26984.00984.00971.00977.007110069437200
2017-01-25950.00975.00950.00969.00135200130514900
2017-01-24960.00968.00948.00949.008030076764600
2017-01-23972.00983.00962.00962.007770075334300
2017-01-20970.00988.00969.00984.009760095632800
2017-01-19970.00982.00959.00977.00120900117643200
2017-01-18940.00966.00932.00961.00197300187998400
2017-01-17980.00983.00940.00944.00232200221642900
2017-01-161008.001011.00967.00972.00189000185462300
2017-01-13984.001033.00984.001019.00204600207113100
2017-01-121068.001068.001027.001029.007580078771100
2017-01-111051.001068.001051.001055.006620070107100
2017-01-101054.001069.001050.001059.009350098932800
2017-01-061063.001074.001051.001058.00141800150594000
2017-01-051100.001114.001078.001085.00134700147201100
2017-01-041028.001085.001026.001081.00142900152297700
2016-12-301016.001044.001009.001024.00138100141480400
2016-12-291057.001057.001026.001030.00167500173779700
2016-12-281085.001089.001064.001064.008430090463400
2016-12-271081.001100.001074.001083.009150099577600
2016-12-261090.001097.001082.001083.006910075276500
2016-12-221083.001095.001065.001086.007940086040900
2016-12-211125.001125.001093.001095.00125300138221900
2016-12-201130.001130.001112.001122.005920066320400
2016-12-191124.001128.001108.001124.007980089420600
2016-12-161124.001135.001111.001131.00123500139172100
2016-12-151084.001119.001079.001107.00201500221543500
2016-12-141098.001098.001066.001078.0097600105236800

   ※ 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。 

Twitter