[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 
2017-03-271033.001042.001023.001027.005300054590700
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
2016-08-12811.00829.00801.00828.00151700124931000
2016-08-10833.00833.00793.00796.00124600100421300
2016-08-09818.00840.00813.00829.00192200158676500
2016-08-08767.00825.00767.00825.00386500310639200
2016-08-05755.00768.00742.00754.00207000156128100
2016-08-04743.00761.00728.00755.00227700170483400
2016-08-03744.00759.00741.00746.00180000134419600
2016-08-02751.00770.00750.00758.00178100135025100
2016-08-01764.00770.00751.00755.00182200138029400
2016-07-29749.00797.00743.00786.00224900174175800
2016-07-28789.00790.00741.00751.00368400278196600
2016-07-27785.00814.00781.00803.00178200142479000
2016-07-26794.00797.00755.00776.00239300184491000
2016-07-25797.00810.00782.00794.00379400301223800
2016-07-22748.00829.00748.00826.00481300382686600
2016-07-21727.00772.00725.00762.00303900230334600
2016-07-20731.00732.00705.00726.00171700123794700
2016-07-19729.00738.00708.00730.00257800186191900
2016-07-15725.00756.00707.00716.00374500271597900
2016-07-14710.00718.00702.00709.00154700110011700
2016-07-13724.00724.00694.00711.00187200132560400
2016-07-12702.00728.00701.00711.00246300175614700
2016-07-11663.00692.00659.00679.00353100238920100
2016-07-08678.00686.00656.00661.00152700101980000
2016-07-07695.00703.00674.00678.009860067711600
2016-07-06701.00704.00683.00690.00157800109085200
2016-07-05712.00721.00708.00712.009510067855500
2016-07-04696.00714.00690.00714.00141600100009700
2016-07-01701.00708.00686.00700.0013970097633000
2016-06-30725.00730.00697.00702.00148300106141900
2016-06-29700.00715.00687.00710.0012450087595500
2016-06-28679.00700.00655.00696.00217300147792600
2016-06-27691.00707.00678.00689.0013750094726000
2016-06-24766.00780.00673.00692.00320900229522900
2016-06-23737.00766.00736.00764.0010630080254700
2016-06-22743.00749.00729.00738.00146900108167800
2016-06-21752.00752.00737.00743.00144100107289000
2016-06-20746.00764.00745.00759.00150800114211400
2016-06-17731.00747.00723.00732.00204200149604100
2016-06-16770.00770.00720.00721.00170800125873700
2016-06-15765.00777.00748.00766.00219300167666500
2016-06-14772.00775.00754.00765.00173700132448000
2016-06-13798.00799.00772.00773.00157500123460900
2016-06-10828.00835.00804.00809.00242800197569800
2016-06-09852.00856.00823.00825.00122000101850100
2016-06-08852.00861.00835.00857.0010880092604700
2016-06-07814.00848.00814.00848.00211500176830800
2016-06-06835.00840.00802.00810.00323500263194900
2016-06-03867.00873.00851.00856.00124100106818100
2016-06-02874.00874.00825.00859.00385800328995700
2016-06-01887.00894.00873.00890.00238800211647200
2016-05-31842.00890.00842.00888.00221300194177100
2016-05-30836.00849.00829.00845.0011390095839500
2016-05-27841.00841.00820.00826.00133500110438400
2016-05-26843.00847.00833.00834.00125100104791800
2016-05-25829.00850.00817.00829.00188600156888400
2016-05-24833.00837.00813.00815.00247600203271900
2016-05-23830.00844.00810.00837.00164200136375300
2016-05-20839.00848.00832.00840.00141200118451700
2016-05-19840.00854.00832.00843.00155500130912700
2016-05-18823.00839.00816.00831.00209100172976500
2016-05-17829.00836.00814.00824.00234300192630700
2016-05-16842.00847.00826.00830.00200300167424100
2016-05-13861.00863.00836.00839.00237600200122700
2016-05-12862.00867.00850.00859.00136200116934900
2016-05-11867.00889.00865.00871.00329400288696800
2016-05-10823.00869.00821.00863.00365800312417600
2016-05-09811.00828.00811.00822.00126900104083000
2016-05-06821.00835.00802.00811.00277100224774000
2016-05-02850.00851.00826.00834.00342600285734000
2016-04-28896.00921.00869.00874.00473900421374300
2016-04-27877.00885.00873.00884.00176200155079500
2016-04-26888.00895.00871.00883.00196000172598400
2016-04-25926.00929.00892.00894.00180800163681500
2016-04-22904.00921.00892.00921.00172600157267100
2016-04-21914.00926.00909.00914.00163000149378900
2016-04-20901.00915.00884.00893.00219000196925000
2016-04-19899.00914.00884.00892.00213200190860300
2016-04-18910.00910.00865.00870.00471600413311500
2016-04-15882.00944.00876.00931.00653700600769100
2016-04-14870.00885.00865.00875.00332500290502900
2016-04-13856.00874.00852.00864.00202300174414700
2016-04-12840.00874.00839.00861.00187400161196300
2016-04-11859.00861.00834.00849.00204900173360200
2016-04-08838.00873.00822.00858.00250800212498700
2016-04-07864.00881.00850.00853.00209300179642900
2016-04-06862.00879.00846.00868.00220400190515100
2016-04-05911.00915.00864.00866.00346400304774400
2016-04-04942.00947.00904.00918.00489800453794900
2016-04-011037.001037.00958.00963.00300900295181100
2016-03-311021.001046.001011.001035.00237800244720800
2016-03-301039.001048.001022.001026.00203000209509800
2016-03-29998.001025.00987.001023.00186500188408800
2016-03-28984.001002.00973.00998.00177800175866700
2016-03-25970.00982.00958.00969.00107900104608000
2016-03-24990.00998.00965.00965.00163100159605100
2016-03-231000.001016.00991.00995.00226300226897600
2016-03-221007.001024.00982.00994.00195200195065500
2016-03-181012.001016.00986.001010.00195900196338300

   ※ 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