[8245 東証1部] 丸栄 日足 時系列データ

[8245 東証1部] 丸栄 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0288.0095.0088.0090.0055500050666000
2016-12-0190.0091.0087.0089.0020000017781000
2016-11-3089.0090.0088.0089.0011500010274000
2016-11-2988.0089.0087.0088.0013200011615000
2016-11-2887.0089.0087.0088.00450003938000
2016-11-2588.0089.0087.0087.0018900016577000
2016-11-2488.0089.0085.0088.0026000022596000
2016-11-2284.0094.0084.0087.001659000147201000
2016-11-2183.0084.0082.0083.0018800015668000
2016-11-1883.0084.0083.0083.00350002912000
2016-11-1783.0083.0082.0083.00850007049000
2016-11-1683.0084.0082.0084.001170009713000
2016-11-1582.0082.0081.0082.00890007278000
2016-11-1482.0083.0080.0082.0015100012358000
2016-11-1181.0081.0080.0081.00830006715000
2016-11-1078.0080.0078.0079.0015100011941000
2016-11-0980.0080.0078.0078.001100008636000
2016-11-0881.0081.0080.0080.0010000802000
2016-11-0781.0081.0080.0081.00510004098000
2016-11-0480.0081.0079.0080.00780006238000
2016-11-0280.0081.0080.0080.00480003871000
2016-11-0181.0081.0080.0081.00160001295000
2016-10-3182.0082.0080.0081.00420003412000
2016-10-2881.0082.0080.0082.00890007263000
2016-10-2781.0081.0080.0081.00540004350000
2016-10-2679.0081.0079.0081.00800006406000
2016-10-2580.0081.0080.0080.00670005363000
2016-10-2480.0080.0080.0080.00310002480000
2016-10-2181.0081.0079.0079.00530004246000
2016-10-2081.0081.0080.0080.00550004434000
2016-10-1980.0081.0080.0081.00150001205000
2016-10-1880.0080.0080.0080.0011000880000
2016-10-1780.0080.0079.0079.00510004069000
2016-10-1480.0080.0078.0079.00980007752000
2016-10-1380.0081.0079.0080.0021300016913000
2016-10-1280.0080.0079.0080.0015400012241000
2016-10-1181.0081.0080.0081.00620005000000
2016-10-0781.0081.0080.0081.00230001857000
2016-10-0682.0082.0080.0081.0016800013493000
2016-10-0580.0082.0080.0082.00870007049000
2016-10-0483.0083.0079.0080.0035300028623000
2016-10-0384.0084.0082.0083.00270002227000
2016-09-3082.0082.0081.0082.00500004095000
2016-09-2983.0083.0082.0083.00250002068000
2016-09-2882.0083.0081.0082.00490004008000
2016-09-2782.0082.0081.0082.00780006376000
2016-09-2683.0083.0082.0082.00680005600000
2016-09-2382.0083.0081.0083.00490004013000
2016-09-2181.0082.0081.0082.00500004072000
2016-09-2082.0083.0082.0083.00230001899000
2016-09-1682.0083.0081.0083.00220001808000
2016-09-1582.0082.0081.0082.00200001635000
2016-09-1482.0082.0081.0082.00480003922000
2016-09-1383.0084.0082.0082.00770006352000
2016-09-1284.0085.0083.0083.0012000010010000
2016-09-0984.0085.0084.0084.001170009845000
2016-09-0885.0085.0083.0085.00460003870000
2016-09-0782.0085.0082.0085.001030008609000
2016-09-0683.0083.0083.0083.00130001079000
2016-09-0582.0083.0082.0082.00220001806000
2016-09-0282.0082.0081.0082.00580004741000
2016-09-0181.0084.0081.0082.00960007904000
2016-08-3182.0082.0081.0082.00600004894000
2016-08-3082.0082.0081.0082.00230001882000
2016-08-2982.0082.0081.0082.00720005898000
2016-08-2682.0082.0081.0081.00750006099000
2016-08-2583.0083.0081.0082.00260002128000
2016-08-2482.0083.0082.0083.007000578000
2016-08-2382.0082.0081.0082.00130001064000
2016-08-2282.0083.0082.0082.00180001478000
2016-08-1983.0083.0082.0083.00180001481000
2016-08-1883.0083.0082.0082.00230001890000
2016-08-1783.0083.0082.0083.00360002966000
2016-08-1684.0084.0082.0083.00150001241000
2016-08-1582.0084.0082.0084.00160001334000
2016-08-1283.0084.0082.0083.00410003405000
2016-08-1084.0085.0081.0083.001000008262000
2016-08-0982.0085.0082.0085.001010008487000
2016-08-0882.0082.0081.0082.00370003023000
2016-08-0582.0083.0081.0081.00150001225000
2016-08-0482.0082.0080.0082.00910007431000
2016-08-0384.0084.0081.0082.00600004920000
2016-08-0285.0085.0083.0084.00570004747000
2016-08-0182.0086.0082.0084.00760006402000
2016-07-2984.0084.0082.0082.0015400012742000
2016-07-2886.0086.0085.0086.00400003416000
2016-07-2783.0087.0083.0086.0018100015341000
2016-07-2684.0085.0082.0082.00650005469000
2016-07-2584.0087.0083.0087.00680005762000
2016-07-2284.0084.0082.0084.00230001913000
2016-07-2184.0085.0083.0084.00640005375000
2016-07-2084.0084.0083.0084.00140001173000
2016-07-1983.0084.0082.0084.00450003718000
2016-07-1583.0084.0083.0083.00350002922000
2016-07-1484.0085.0084.0084.00290002441000
2016-07-1385.0086.0084.0085.00770006544000
2016-07-1282.0084.0082.0084.001100009138000
2016-07-1179.0081.0079.0081.00620004937000
2016-07-0880.0080.0078.0078.00520004111000
2016-07-0778.0079.0078.0079.00190001496000
2016-07-0678.0079.0078.0078.0026100020410000
2016-07-0582.0083.0081.0083.00520004261000
2016-07-0482.0083.0081.0082.00420003445000
2016-07-0182.0082.0081.0082.00180001474000
2016-06-3083.0083.0081.0081.00280002294000
2016-06-2981.0082.0081.0082.00140001140000
2016-06-2881.0082.0079.0080.00550004395000
2016-06-2777.0081.0077.0081.0015800012327000
2016-06-2482.0083.0077.0078.0024900019990000
2016-06-2383.0084.0083.0084.0010000834000
2016-06-2283.0084.0082.0084.00700005824000
2016-06-2184.0084.0083.0084.00150001256000
2016-06-2083.0084.0083.0084.0014000011747000
2016-06-1783.0084.0082.0083.00550004573000
2016-06-1684.0085.0082.0082.00830006898000
2016-06-1582.0085.0082.0085.0015000012695000
2016-06-1487.0089.0084.0084.0012000010338000
2016-06-1390.0090.0087.0088.0011800010390000
2016-06-1089.0092.0088.0090.0015400013793000
2016-06-0988.0090.0088.0090.00550004888000
2016-06-0888.0089.0088.0088.00540004770000
2016-06-0789.0089.0088.0088.00920008183000
2016-06-0690.0091.0089.0090.00780007029000
2016-06-0391.0091.0090.0090.00420003807000
2016-06-0291.0092.0090.0090.00220002003000
2016-06-0192.0093.0091.0092.00320002946000
2016-05-3193.0094.0092.0092.00320002972000
2016-05-3091.0093.0091.0092.00460004227000
2016-05-2791.0091.0090.0091.00220001995000
2016-05-2690.0091.0089.0089.00300002692000
2016-05-2590.0090.0089.0090.00190001704000
2016-05-2490.0091.0089.0089.00670006000000
2016-05-2391.0092.0090.0090.00290002631000
2016-05-2090.0091.0090.0091.00190001724000
2016-05-1993.0094.0090.0091.00490004488000
2016-05-1890.0094.0090.0092.00980008972000
2016-05-1791.0092.0090.0090.00570005190000
2016-05-1691.0092.0090.0090.00360003272000
2016-05-1395.0095.0090.0090.0012700011669000
2016-05-1295.0095.0093.0095.00590005573000
2016-05-1198.00100.0095.0096.0021100020707000
2016-05-1098.0099.0094.0098.001010009794000
2016-05-0992.0097.0092.0096.0012200011559000
2016-05-0691.0092.0090.0091.00670006085000
2016-05-0289.0092.0089.0090.00660005954000
2016-04-2894.00101.0093.0093.0041500040451000
2016-04-2793.0094.0091.0094.00740006875000
2016-04-2692.0093.0092.0092.001070009908000
2016-04-2592.0093.0091.0092.00500004601000
2016-04-2291.0092.0090.0092.00500004553000
2016-04-2191.0092.0091.0091.00940008618000
2016-04-2090.0091.0090.0090.00320002888000
2016-04-1990.0090.0089.0090.00350003144000
2016-04-1888.0090.0086.0089.00910008021000
2016-04-1589.0091.0088.0090.0024900022190000
2016-04-1490.0093.0089.0093.001030009317000
2016-04-1388.0091.0088.0088.00850007585000
2016-04-1287.0089.0086.0087.00820007190000
2016-04-1189.0089.0086.0087.0011600010059000
2016-04-0885.0089.0085.0088.00590005121000
2016-04-0786.0088.0085.0086.0017300014932000
2016-04-0686.0090.0086.0087.001120009790000
2016-04-0591.0091.0086.0086.0011800010459000
2016-04-0489.0091.0089.0091.00400003619000
2016-04-0191.0091.0088.0089.0013100011695000
2016-03-3191.0093.0091.0091.0012000010997000
2016-03-3091.0092.0091.0092.00420003834000
2016-03-2990.0092.0090.0092.00680006183000
2016-03-2890.0090.0089.0090.00470004216000
2016-03-2590.0091.0090.0090.00960008686000
2016-03-2490.0090.0089.0090.00460004103000
2016-03-2393.0093.0089.0090.00730006625000
2016-03-2292.0092.0091.0092.00470004309000
2016-03-1891.0091.0089.0091.00430003878000
2016-03-1791.0092.0090.0091.00390003540000
2016-03-1692.0093.0090.0090.00620005654000
2016-03-1594.0094.0091.0091.00460004261000
2016-03-1492.0094.0092.0094.00650006024000
2016-03-1190.0092.0090.0091.00750006790000
2016-03-1091.0091.0090.0091.00390003534000
2016-03-0991.0091.0089.0090.00650005810000
2016-03-0892.0092.0090.0091.00810007324000
2016-03-0791.0093.0089.0092.0024100021835000
2016-03-0489.0090.0088.0090.0012800011360000
2016-03-0388.0089.0087.0089.0013100011569000
2016-03-0288.0089.0088.0088.001110009784000
2016-03-0186.0088.0086.0087.00520004504000
2016-02-2988.0089.0086.0086.00670005899000
2016-02-2686.0088.0086.0087.00540004692000
2016-02-2584.0085.0084.0085.00310002626000
2016-02-2485.0086.0084.0085.00730006219000
2016-02-2386.0087.0085.0085.00540004641000
2016-02-2283.0086.0083.0086.00940007963000
2016-02-1985.0085.0083.0084.001150009654000
2016-02-1885.0086.0083.0086.0023000019489000
2016-02-1782.0084.0081.0083.0015200012468000
2016-02-1682.0085.0081.0083.0017200014293000
2016-02-1583.0085.0081.0084.0017200014219000
2016-02-1278.0081.0078.0078.0023900018788000
2016-02-1087.0090.0080.0082.0032400027336000
2016-02-0991.0091.0087.0087.0013900012394000
2016-02-0889.0092.0088.0092.00730006555000
2016-02-0592.0092.0090.0090.0020200018255000
2016-02-0493.0093.0092.0093.00370003440000
2016-02-0395.0096.0091.0093.0029300027376000
2016-02-02100.00100.0097.0097.0028300027892000
2016-02-0197.00101.0096.00100.0028100027714000
2016-01-2994.0096.0093.0096.00920008662000
2016-01-2895.0097.0094.0094.00870008274000
2016-01-2793.0097.0093.0096.0017200016307000
2016-01-2692.0093.0091.0092.001050009679000
2016-01-2593.0094.0092.0094.0014900013860000
2016-01-2291.0093.0090.0093.0020500018733000
2016-01-2193.0094.0090.0090.0021000019247000
2016-01-2095.0095.0093.0093.0018900017669000
2016-01-1994.0095.0093.0094.0012500011716000
2016-01-1894.0095.0093.0094.0016800015848000
2016-01-1598.0098.0096.0096.0021500020873000
2016-01-1498.0098.0096.0097.0034100033182000
2016-01-1396.00100.0096.0099.0019600019196000
2016-01-12101.00101.0096.0096.0039600039110000
2016-01-08105.00105.00102.00102.0025300026063000
2016-01-07106.00106.00104.00105.0023300024447000
2016-01-06109.00111.00106.00106.0024400026295000
2016-01-05105.00112.00105.00108.0033100035745000
2016-01-04106.00110.00106.00108.0024600026585000
2015-12-30107.00110.00106.00108.0021400023152000
2015-12-29106.00107.00105.00107.00900009515000
2015-12-28102.00107.00102.00106.0026500027578000
2015-12-25101.00103.00101.00101.0051500052371000
2015-12-24106.00109.00104.00104.0027400029126000
2015-12-22112.00112.00108.00108.0059700065904000
2015-12-21117.00117.00114.00114.0036300041982000
2015-12-18120.00120.00118.00118.0030500036347000
2015-12-17123.00123.00120.00120.0043200052446000
2015-12-16122.00123.00119.00123.0051300062097000
2015-12-15122.00123.00120.00121.0044200053717000
2015-12-14120.00123.00120.00122.0036200043937000
2015-12-11125.00125.00122.00123.0039800049292000
2015-12-10122.00124.00120.00123.001205000146849000
2015-12-09119.00126.00119.00124.002348000289824000
2015-12-08124.00125.00119.00121.003992000485313000
2015-12-07124.00137.00121.00125.00114440001471581000
2015-12-04115.00115.00113.00114.0017100019544000
2015-12-03115.00116.00114.00115.0012100013856000
2015-12-02116.00117.00115.00116.0012400014319000
2015-12-01115.00116.00114.00116.00680007817000
2015-11-30115.00115.00114.00115.00430004918000
2015-11-27116.00117.00114.00114.00620007157000
2015-11-26116.00116.00114.00116.0020100023206000

   ※ 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