[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 
2017-08-18922.00922.00911.00911.00147500134982800
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
2016-12-131093.001098.001070.001094.00136200148308900
2016-12-121104.001135.001069.001093.00218100240264100
2016-12-091070.001100.001063.001099.00208400225972500
2016-12-081057.001067.001047.001065.00133700141566500
2016-12-071028.001040.001024.001037.00100000103466700
2016-12-061036.001048.001025.001028.00108000111477200
2016-12-051014.001025.001010.001024.007180073109200
2016-12-021040.001043.001017.001027.00128100131834300
2016-12-011040.001067.001035.001046.00178400187294100
2016-11-301030.001035.001014.001016.00100300102442900
2016-11-291024.001032.001011.001024.00113400115892900
2016-11-281048.001048.001011.001039.00149500154511400
2016-11-251049.001073.001025.001040.00277500291015600
2016-11-241020.001043.001020.001042.00193000199711900
2016-11-221010.001015.00997.001012.00157700158727900
2016-11-21986.001017.00986.001015.00212400213969100
2016-11-18950.00980.00950.00979.00289600280733000
2016-11-17941.00944.00924.00943.00124700116540300
2016-11-16940.00951.00933.00943.00201000189669000
2016-11-15934.00937.00916.00926.00178200165275500
2016-11-14913.00937.00913.00926.00188400175076400
2016-11-11904.00917.00894.00901.00250700227078500
2016-11-10895.00911.00886.00907.00284600256552700
2016-11-09887.00903.00821.00835.00297900257252700
2016-11-08889.00902.00879.00884.00161400143494300
2016-11-07835.00890.00835.00885.00264300229613400
2016-11-04830.00830.00813.00825.00201300165713000
2016-11-02834.00836.00822.00830.00177900147385900
2016-11-01830.00849.00829.00847.00161200135929900
2016-10-31844.00852.00833.00840.00155200130601800
2016-10-28834.00857.00834.00850.00469100398763500
2016-10-27822.00835.00820.00825.00133400110330000
2016-10-26815.00825.00813.00822.0010060082519700
2016-10-25794.00813.00794.00812.00152200122869500
2016-10-24800.00800.00782.00792.0011260088948400
2016-10-21807.00807.00796.00800.0010750086134000
2016-10-20783.00804.00783.00800.00203300161987500
2016-10-19778.00790.00775.00781.00139000109037100
2016-10-18772.00779.00769.00779.009860076298900
2016-10-17772.00790.00764.00780.00147400115027800
2016-10-14750.00773.00748.00771.00174200133134800
2016-10-13760.00777.00757.00760.0010800082487700
2016-10-12755.00771.00753.00762.00166300126713400
2016-10-11780.00791.00758.00764.00157500121510700
2016-10-07781.00791.00772.00789.00203900159433400
2016-10-06772.00795.00763.00781.00241100188886400
2016-10-05753.00767.00750.00761.00194600147929900
2016-10-04731.00750.00731.00744.00242600180156000
2016-10-03721.00738.00717.00727.00289000210831700
2016-09-30711.00718.00696.00711.00220900155775200
2016-09-29715.00738.00713.00719.00273300198712000
2016-09-28707.00717.00699.00710.00236400167455000
2016-09-27702.00705.00686.00705.00582200406107400
2016-09-26743.00747.00731.00732.006730049705400
2016-09-23750.00751.00736.00745.0010400077404600
2016-09-21718.00754.00714.00752.00188200138546200
2016-09-20726.00734.00718.00720.0013490097867300
2016-09-16720.00727.00715.00725.00186900134654600
2016-09-15736.00739.00715.00718.00184600133462600
2016-09-14744.00753.00736.00747.009510070877400
2016-09-13747.00762.00743.00750.00143100107534000
2016-09-12759.00762.00734.00747.00168500125868600
2016-09-09758.00775.00752.00770.00233100178037500
2016-09-08761.00762.00744.00758.00146800110526100
2016-09-07771.00773.00757.00764.0012330094139800
2016-09-06793.00793.00777.00781.007990062571300
2016-09-05782.00798.00782.00786.00162200128170400
2016-09-02723.00772.00723.00768.00247500186767100
2016-09-01722.00738.00722.00737.0010170074495900
2016-08-31729.00736.00720.00731.009310067892200
2016-08-30720.00726.00712.00723.007090051052800
2016-08-29723.00729.00713.00724.00143300103522000
2016-08-26724.00726.00710.00715.00179900129066100
2016-08-25755.00757.00713.00726.00328200238524200
2016-08-24770.00782.00757.00759.0011080084722300
2016-08-23770.00780.00758.00765.0012240093812700
2016-08-22777.00796.00763.00770.00158800123190000
2016-08-19785.00796.00773.00775.00195700153110100
2016-08-18800.00814.00796.00800.008880071251400
2016-08-17804.00822.00804.00805.00191100154788600
2016-08-16822.00835.00812.00818.00126600104004900
2016-08-15833.00838.00815.00820.009840081599400

   ※ 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