[8246 福証] 岩田屋 日足 時系列データ

[8246 福証] 岩田屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-10-07282.00287.00280.00281.00120003373000
2009-10-0600
2009-10-05290.00290.00287.00287.0080002313000
2009-10-02305.00305.00295.00295.002000596500
2009-10-01305.00305.00305.00305.00500152500
2009-09-30309.00309.00296.00305.00145004414000
2009-09-29314.00315.00314.00314.0065002042000
2009-09-28309.00309.00309.00309.001500463500
2009-09-25314.00322.00313.00313.0065002061000
2009-09-24320.00324.00319.00322.00140004497000
2009-09-18313.00318.00311.00318.0080002520000
2009-09-17314.00318.00313.00316.0035001104000
2009-09-16318.00318.00313.00313.00195006155000
2009-09-15316.00318.00316.00318.00280008851500
2009-09-14316.00316.00313.00316.0070002199500
2009-09-11312.00318.00312.00316.00175005510500
2009-09-10306.00314.00300.00311.004800014801000
2009-09-09299.00305.00299.00301.003000904000
2009-09-08309.00309.00300.00300.0050001516000
2009-09-07300.00303.00300.00301.0045001357000
2009-09-04300.00300.00300.00300.001500450000
2009-09-03295.00305.00295.00305.00110003252500
2009-09-02300.00300.00298.00298.0095002834000
2009-09-01305.00310.00305.00310.00120003670000
2009-08-31308.00316.00300.00305.00310009592500
2009-08-28309.00309.00305.00306.0060001839500
2009-08-27302.00308.00302.00308.00200006113500
2009-08-26300.00302.00300.00302.00155004662000
2009-08-25303.00303.00295.00296.0095002847500
2009-08-24294.00304.00294.00300.003950011854000
2009-08-21287.00290.00287.00290.003000865500
2009-08-20290.00290.00290.00290.002500725000
2009-08-19280.00280.00280.00280.001500420000
2009-08-1800
2009-08-17292.00292.00290.00290.00255007420000
2009-08-14295.00295.00295.00295.001000295000
2009-08-13284.00294.00284.00294.0045001307000
2009-08-12290.00290.00282.00289.005900016969000
2009-08-1100
2009-08-10295.00299.00295.00299.001000297000
2009-08-07282.00282.00280.00280.001000281000
2009-08-0600
2009-08-05297.00300.00297.00300.00315009429500
2009-08-04295.00295.00295.00295.0060001770000
2009-08-0300
2009-07-31286.00295.00286.00295.00130003797500
2009-07-30281.00281.00281.00281.00500140500
2009-07-2900
2009-07-28287.00287.00287.00287.001000287000
2009-07-27283.00290.00283.00290.0040001154500
2009-07-24280.00288.00278.00280.00100002832000
2009-07-23270.00277.00270.00277.003000816000
2009-07-22270.00275.00270.00275.002000545000
2009-07-21270.00271.00263.00270.00125003325500
2009-07-1700
2009-07-16261.00261.00261.00261.00500130500
2009-07-15268.00268.00258.00258.004550012009000
2009-07-14270.00270.00258.00268.003500928000
2009-07-13275.00281.00262.00267.0070001921000
2009-07-10271.00271.00269.00269.002500674500
2009-07-09276.00276.00276.00276.00500138000
2009-07-0800
2009-07-07275.00283.00270.00278.00195005383000
2009-07-06280.00280.00280.00280.00500140000
2009-07-03283.00283.00280.00280.003500984000
2009-07-02300.00300.00300.00300.00500150000
2009-07-01293.00305.00293.00297.00160004801500
2009-06-30287.00292.00285.00291.0060001724000
2009-06-29274.00288.00272.00288.00180005059000
2009-06-26271.00271.00271.00271.00500135500
2009-06-25273.00280.00273.00280.0075002066000
2009-06-24281.00281.00271.00273.0060001660500
2009-06-23282.00282.00280.00280.001000281000
2009-06-22280.00294.00280.00294.00165004689000
2009-06-19280.00287.00280.00283.00145004145500
2009-06-18279.00285.00279.00285.00270007580000
2009-06-17275.00283.00270.00280.0012400034250000
2009-06-16289.00290.00285.00285.003950011369500
2009-06-15279.00280.00277.00277.00225006271000
2009-06-12279.00279.00275.00275.00185005096000
2009-06-11277.00280.00272.00276.003750010336000
2009-06-10307.00307.00265.00281.00210005867000
2009-06-09325.00330.00295.00302.005850018325000
2009-06-08320.00320.00320.00320.003850012320000
2009-06-05240.00240.00240.00240.00100002400000
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-01241.00245.00241.00245.001500363500
2009-05-2900
2009-05-2800
2009-05-2700
2009-05-26249.00249.00249.00249.00500124500
2009-05-25246.00255.00246.00254.0080001999500
2009-05-22245.00245.00243.00243.002000487500
2009-05-21245.00245.00240.00240.002500602500
2009-05-2000
2009-05-19250.00255.00250.00255.00105002667500
2009-05-18248.00248.00248.00248.00500124000
2009-05-15248.00248.00248.00248.00180004464000
2009-05-14250.00250.00238.00248.0055001336500
2009-05-13250.00255.00250.00255.001500377500
2009-05-1200
2009-05-11240.00240.00240.00240.002000480000
2009-05-08241.00241.00235.00235.0060001419500
2009-05-07247.00247.00245.00245.002000492000
2009-05-0100
2009-04-3000
2009-04-28242.00245.00242.00245.003500848500
2009-04-2700
2009-04-24240.00255.00240.00255.0090002253500
2009-04-23255.00255.00255.00255.00500127500
2009-04-2200
2009-04-21243.00245.00243.00245.002500611500
2009-04-20242.00242.00242.00242.001000242000
2009-04-1700
2009-04-1600
2009-04-15258.00258.00258.00258.00300007740000
2009-04-14247.00258.00247.00258.001500376500
2009-04-13240.00247.00230.00247.00110002583500
2009-04-10239.00239.00237.00237.001500357000
2009-04-09241.00241.00240.00240.003000722000
2009-04-08240.00243.00240.00240.003000723000
2009-04-0700
2009-04-06240.00240.00240.00240.00500120000
2009-04-03237.00237.00237.00237.00500118500
2009-04-0200
2009-04-0100
2009-03-31241.00241.00241.00241.00500120500
2009-03-30246.00246.00241.00241.002500608000
2009-03-27250.00250.00246.00246.002000495500
2009-03-26244.00244.00239.00240.002000481500
2009-03-25264.00270.00256.00269.00120003179000
2009-03-24270.00270.00265.00265.001500402500
2009-03-23270.00270.00270.00270.00500135000
2009-03-19270.00270.00270.00270.001500405000
2009-03-1800
2009-03-17265.00270.00265.00270.00150004037500
2009-03-16265.00265.00265.00265.00235006227500
2009-03-13265.00265.00265.00265.001000265000
2009-03-12260.00265.00260.00265.002000525000
2009-03-11260.00260.00260.00260.00500130000
2009-03-10252.00252.00252.00252.00500126000
2009-03-09246.00246.00241.00241.001000243500
2009-03-06250.00250.00250.00250.00500125000
2009-03-0500
2009-03-04230.00230.00230.00230.001000230000
2009-03-03265.00265.00265.00265.00500132500
2009-03-02265.00265.00265.00265.00500132500
2009-02-2700
2009-02-2600
2009-02-25270.00270.00270.00270.0060001620000
2009-02-2400
2009-02-23270.00270.00270.00270.00500135000
2009-02-20270.00270.00270.00270.0080002160000
2009-02-19260.00270.00260.00270.001500400000
2009-02-18260.00260.00260.00260.003000780000
2009-02-17240.00250.00240.00250.001500370000
2009-02-16235.00240.00235.00240.0065001540000
2009-02-13235.00235.00235.00235.00500117500
2009-02-12225.00225.00225.00225.001000225000
2009-02-10214.00214.00214.00214.00500107000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-04210.00210.00210.00210.001500315000
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-29200.00215.00200.00215.002500507500
2009-01-2800
2009-01-27214.00214.00200.00205.00150003083500
2009-01-2600
2009-01-23215.00240.00210.00240.00115002553000
2009-01-2200
2009-01-21220.00220.00216.00220.0065001428000
2009-01-20230.00230.00220.00225.0065001456000
2009-01-19255.00255.00235.00235.00250006249500
2009-01-16260.00270.00260.00270.00125003255000
2009-01-15260.00260.00260.00260.0045001170000
2009-01-14251.00251.00250.00250.001000250500
2009-01-13255.00257.00255.00256.001500384000
2009-01-09260.00260.00260.00260.001000260000
2009-01-0800
2009-01-07260.00260.00260.00260.00500130000
2009-01-06260.00260.00260.00260.00500130000
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-25261.00269.00261.00269.00125003270500
2008-12-24250.00260.00240.00260.002500618500
2008-12-22260.00265.00250.00250.001500387500
2008-12-19250.00250.00250.00250.00500125000
2008-12-1800
2008-12-1700
2008-12-16261.00261.00260.00260.00190004945000
2008-12-15250.00260.00250.00260.00155003985000
2008-12-1200
2008-12-11250.00250.00250.00250.0060001500000
2008-12-10220.00225.00220.00225.0060001322500
2008-12-0900
2008-12-0800
2008-12-05230.00230.00222.00222.001000226000
2008-12-0400
2008-12-0300
2008-12-02223.00223.00223.00223.001000223000
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-2600
2008-11-25230.00270.00230.00270.0055001417000
2008-11-21250.00250.00250.00250.001000250000
2008-11-20250.00250.00250.00250.00145003625000
2008-11-19250.00250.00250.00250.0080002000000
2008-11-18240.00240.00240.00240.00500120000
2008-11-17220.00220.00220.00220.0095002090000
2008-11-14220.00220.00220.00220.004500990000
2008-11-13218.00218.00218.00218.001000218000
2008-11-12219.00219.00219.00219.0060001314000
2008-11-11220.00220.00220.00220.001000220000
2008-11-10221.00221.00220.00220.001500331000
2008-11-0700
2008-11-0600
2008-11-05220.00220.00220.00220.001000220000
2008-11-04223.00223.00223.00223.00500111500
2008-10-3100
2008-10-3000
2008-10-29225.00225.00225.00225.00500112500
2008-10-28230.00230.00225.00225.002000455000
2008-10-2700
2008-10-24230.00250.00230.00250.00135003356000
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-16260.00260.00225.00225.00175004532500
2008-10-15250.00260.00250.00260.00135003400000
2008-10-14250.00250.00250.00250.001000250000
2008-10-10215.00220.00215.00220.001000217500
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-06250.00250.00250.00250.002000500000
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900

   ※ 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