[8252 東証1部] 丸井グループ 日足 時系列データ

[8252 東証1部] 丸井グループ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-061566.001586.001565.001573.0010112001590334200
2016-12-051563.001566.001548.001555.008206001277352400
2016-12-021569.001588.001560.001567.0012887002024663700
2016-12-011576.001602.001548.001582.0020674003274230100
2016-11-301551.001584.001545.001576.0016222002551014100
2016-11-291545.001557.001530.001548.0013842002139990400
2016-11-281554.001565.001528.001564.0011085001720077500
2016-11-251580.001596.001557.001570.0010767001695269600
2016-11-241572.001589.001570.001584.0011937001887322300
2016-11-221547.001556.001524.001554.008700001345210500
2016-11-211520.001560.001518.001547.0012732001967293400
2016-11-181512.001526.001505.001520.0017447002648578700
2016-11-171500.001502.001464.001489.0015293002273933800
2016-11-161477.001498.001470.001489.0011218001670187800
2016-11-151449.001470.001443.001465.0013595001985315000
2016-11-141429.001452.001420.001445.0017560002538090500
2016-11-111428.001431.001397.001406.0018716002645661200
2016-11-101375.001405.001351.001398.0020947002907190400
2016-11-091387.001400.001259.001284.0038995005133082400
2016-11-081415.001417.001373.001390.0023443003252793300
2016-11-071485.001485.001409.001415.0025177003592602100
2016-11-041455.001456.001412.001426.0014193002024616900
2016-11-021467.001468.001448.001461.007471001089548600
2016-11-011482.001493.001463.001486.008930001322542800
2016-10-311479.001499.001472.001475.0010437001544097300
2016-10-281470.001506.001470.001500.0032195004819584900
2016-10-271449.001468.001439.001460.009457001378955800
2016-10-261454.001464.001447.001456.009162001334600600
2016-10-251447.001460.001443.001459.008258001202155900
2016-10-241446.001455.001432.001440.007546001087353200
2016-10-211440.001456.001427.001438.0010212001473097400
2016-10-201398.001438.001398.001437.0012467001775880200
2016-10-191375.001394.001373.001389.008814001221580500
2016-10-181362.001379.001351.001379.009528001304296100
2016-10-171371.001382.001357.001377.008945001228312700
2016-10-141372.001391.001370.001385.0014154001952535000
2016-10-131389.001389.001364.001373.0010128001392350400
2016-10-121368.001397.001357.001384.0011737001621330900
2016-10-111392.001398.001377.001382.0010858001503779400
2016-10-071425.001427.001377.001389.0010041001396578300
2016-10-061435.001441.001417.001425.0013154001881010700
2016-10-051411.001433.001387.001422.0021837003092063900
2016-10-041371.001378.001349.001355.009304001264290000
2016-10-031358.001397.001350.001368.0011774001614290000
2016-09-301332.001339.001305.001328.0017156002278882600
2016-09-291337.001359.001332.001351.0012389001672072200
2016-09-281334.001346.001319.001327.0017334002299663300
2016-09-271368.001380.001336.001380.0015615002129717300
2016-09-261401.001418.001381.001384.0011636001623945300
2016-09-231464.001465.001410.001414.0017542002496167100
2016-09-211422.001475.001405.001473.0018024002610642200
2016-09-201436.001436.001405.001411.0016811002382048300
2016-09-161400.001468.001395.001448.0023062003329671300
2016-09-151400.001421.001387.001393.0015249002137394600
2016-09-141407.001430.001400.001410.009687001371906300
2016-09-131418.001452.001397.001406.0013719001944468800
2016-09-121423.001431.001390.001395.0012075001695901900
2016-09-091414.001460.001411.001451.0023673003395570200
2016-09-081384.001400.001377.001400.0011444001592853600
2016-09-071375.001381.001363.001378.0013989001922193500
2016-09-061362.001397.001362.001382.0011471001584891000
2016-09-051359.001378.001351.001355.0014250001939950000
2016-09-021315.001368.001309.001356.0020896002827399600
2016-09-011264.001317.001263.001315.0018798002448728100
2016-08-311281.001283.001249.001261.0018133002286828000
2016-08-301313.001313.001279.001283.0017432002242909100
2016-08-291312.001327.001303.001319.0012986001707668900
2016-08-261322.001323.001272.001302.0017443002268777800
2016-08-251349.001350.001317.001333.0018256002430473800
2016-08-241347.001372.001342.001355.0012194001651858100
2016-08-231353.001367.001336.001349.0010652001440144800
2016-08-221348.001363.001337.001356.009390001270872600
2016-08-191359.001363.001334.001345.0011650001571693900
2016-08-181356.001371.001346.001350.009674001310923400
2016-08-171329.001374.001320.001366.0012453001694544100
2016-08-161370.001376.001334.001337.0013099001764348000
2016-08-151379.001392.001369.001370.008472001166550200
2016-08-121361.001391.001350.001381.0015725002163897000
2016-08-101310.001351.001309.001334.0020629002753661700
2016-08-091275.001287.001259.001286.0018887002411369500
2016-08-081295.001297.001275.001282.0016829002161048800
2016-08-051331.001332.001275.001278.0028374003662035700
2016-08-041347.001364.001318.001336.0019009002541799900
2016-08-031368.001388.001332.001334.0024055003255647400
2016-08-021469.001491.001455.001458.0010512001547705400
2016-08-011484.001519.001467.001500.0010883001631882900
2016-07-291444.001495.001435.001490.0017208002535401600
2016-07-281508.001508.001459.001468.009229001361404800
2016-07-271490.001532.001488.001522.0013418002038457200
2016-07-261516.001516.001476.001484.008757001302410800
2016-07-251503.001542.001499.001518.008194001247296900
2016-07-221504.001518.001491.001503.008550001287468000
2016-07-211533.001543.001518.001525.007998001222412200
2016-07-201526.001533.001495.001502.0013060001971070900
2016-07-191506.001536.001488.001536.0013617002061229300
2016-07-151532.001536.001492.001500.0012648001914907000
2016-07-141525.001542.001515.001534.008834001352922200
2016-07-131529.001539.001504.001513.0011292001714338200
2016-07-121515.001539.001486.001500.0018412002782059200
2016-07-111440.001517.001438.001507.0025940003865905900
2016-07-081407.001443.001398.001399.0023840003366976300
2016-07-071408.001413.001387.001397.0019585002740760500
2016-07-061431.001432.001392.001410.0016674002348144400
2016-07-051437.001455.001436.001450.0021490003105943800
2016-07-041383.001444.001383.001432.0020120002866708200
2016-07-011372.001391.001357.001380.0014156001952703700
2016-06-301377.001389.001369.001372.0013804001901251200
2016-06-291383.001395.001353.001369.0014692002011317300
2016-06-281342.001390.001330.001377.0017221002356046900
2016-06-271355.001362.001334.001354.0017814002400899800
2016-06-241445.001463.001327.001341.0026021003563533300
2016-06-231433.001441.001416.001440.0010297001473481200
2016-06-221433.001438.001405.001426.0013064001856312600
2016-06-211436.001443.001410.001442.0012105001730918000
2016-06-201446.001456.001437.001446.0014132002042301900
2016-06-171452.001454.001414.001416.0017595002509177100
2016-06-161469.001474.001426.001432.0018130002612381800
2016-06-151468.001485.001455.001473.0015714002313261600
2016-06-141516.001526.001465.001470.0021361003156773200
2016-06-131555.001559.001511.001526.0022140003393944000
2016-06-101603.001615.001586.001591.0029828004769599300
2016-06-091637.001651.001621.001629.0015276002496074200
2016-06-081620.001666.001612.001660.0016465002709064600
2016-06-071599.001636.001588.001620.0015980002579897300
2016-06-061562.001600.001556.001597.0010760001705613600
2016-06-031568.001602.001566.001593.0010537001674414700
2016-06-021582.001586.001551.001561.0015662002447272000
2016-06-011601.001622.001591.001599.0010680001717366500
2016-05-311611.001633.001604.001627.0018128002943766500
2016-05-301615.001629.001599.001625.0010181001646011600
2016-05-271589.001603.001578.001599.0015690002503709800
2016-05-261592.001596.001575.001581.0010079001597359800
2016-05-251594.001600.001567.001573.0015207002402958400
2016-05-241576.001582.001550.001554.0019448003036107200
2016-05-231606.001606.001560.001576.0022601003561303600
2016-05-201604.001613.001581.001593.0027659004412735800
2016-05-191667.001667.001613.001620.0020247003295916400
2016-05-181705.001713.001636.001655.0038703006442148000
2016-05-171707.001722.001694.001717.0016811002876955600
2016-05-161782.001785.001707.001715.0033492005803919700
2016-05-131800.001802.001766.001779.0040078007168150600
2016-05-121675.001703.001658.001676.0016622002785480500
2016-05-111718.001737.001692.001695.0010460001790946200
2016-05-101674.001715.001668.001714.0014959002548046200
2016-05-091665.001679.001649.001675.0011249001877122600
2016-05-061645.001651.001611.001637.0019508003175086500
2016-05-021636.001651.001630.001640.0010902001785799300
2016-04-281760.001799.001691.001693.0017625003048026300
2016-04-271750.001765.001739.001740.0014504002532154900
2016-04-261728.001753.001724.001742.0013791002400088000
2016-04-251720.001735.001702.001718.0013712002355152200
2016-04-221707.001722.001694.001718.0014274002442234300
2016-04-211705.001726.001694.001722.0022090003795120600
2016-04-201661.001665.001638.001655.0012729002103362000
2016-04-191621.001661.001612.001652.0014331002362317600
2016-04-181602.001617.001580.001587.0012619002011806500
2016-04-151626.001647.001622.001645.0014129002317759500
2016-04-141609.001638.001591.001638.0019450003164236700
2016-04-131547.001574.001543.001570.0017778002778786800
2016-04-121521.001533.001506.001528.0015197002314677000
2016-04-111518.001527.001489.001504.0018352002758744900
2016-04-081482.001526.001467.001507.0024037003597833800
2016-04-071499.001500.001463.001475.0021296003142183600
2016-04-061512.001525.001484.001500.0018387002759589800
2016-04-051532.001558.001508.001512.0014180002158223400
2016-04-041517.001564.001503.001538.0023124003558594900
2016-04-011608.001616.001540.001541.0015598002439989400
2016-03-311646.001663.001612.001613.0022118003620163200
2016-03-301629.001667.001618.001636.0015589002566565000
2016-03-291610.001642.001589.001629.0013104002127705100
2016-03-281582.001621.001577.001618.0013676002197479200
2016-03-251561.001584.001560.001572.0010140001596101900
2016-03-241569.001590.001558.001563.0013012002042195500
2016-03-231592.001600.001566.001575.0017090002699994500
2016-03-221598.001612.001576.001592.0011448001822087300
2016-03-181626.001626.001572.001583.0018955003014284000
2016-03-171638.001662.001620.001630.0016010002627148600
2016-03-161637.001658.001625.001630.0013019002132707500
2016-03-151653.001680.001637.001648.0014962002479781600
2016-03-141628.001667.001625.001663.0013594002251294600
2016-03-111568.001612.001563.001604.0023350003687831500
2016-03-101572.001605.001560.001598.0013559002157696600
2016-03-091563.001572.001537.001559.0019407003015426100
2016-03-081611.001619.001567.001588.0020437003245827600
2016-03-071673.001677.001604.001612.0019848003221576100
2016-03-041623.001657.001607.001644.0017997002944412200
2016-03-031594.001634.001573.001609.0017584002824884600
2016-03-021602.001629.001584.001609.0015726002534091300
2016-03-011548.001584.001542.001576.0017392002727100700
2016-02-291580.001601.001547.001547.0021253003334800900
2016-02-261537.001609.001537.001567.0022975003629176800
2016-02-251504.001534.001491.001525.0022791003455561400
2016-02-241478.001517.001464.001490.0018011002688316800
2016-02-231518.001562.001488.001499.0021391003244868800
2016-02-221475.001518.001459.001500.0023488003535149600
2016-02-191470.001493.001459.001482.0010989001622252000
2016-02-181512.001526.001475.001486.0017957002688430500
2016-02-171511.001516.001454.001482.0017204002555812800
2016-02-161493.001547.001475.001513.0023618003576729500
2016-02-151451.001510.001440.001500.0040381005986491200
2016-02-121473.001496.001430.001457.0034925005136016600
2016-02-101581.001591.001493.001534.0026120003999394000
2016-02-091589.001599.001563.001581.0026989004276822200
2016-02-081610.001666.001606.001656.0026735004380533300
2016-02-051658.001662.001582.001614.0040971006622050200
2016-02-041849.001849.001741.001760.0020912003729453400
2016-02-031895.001914.001862.001873.0017989003384216400
2016-02-021934.001972.001921.001938.0017428003399725500
2016-02-011901.001939.001885.001934.0020265003895202200
2016-01-291825.001898.001793.001892.0031384005785019600
2016-01-281759.001849.001748.001822.0031619005726380600
2016-01-271758.001769.001734.001758.0016745002937141700
2016-01-261765.001771.001724.001732.0022496003912916600
2016-01-251763.001829.001759.001820.0018917003410139400
2016-01-221741.001775.001693.001769.0018879003270741900
2016-01-211695.001735.001672.001672.0034975005931392900
2016-01-201738.001745.001678.001680.0017072002910717000
2016-01-191729.001736.001703.001733.0027667004764995500
2016-01-181777.001787.001725.001748.0028425004979754800
2016-01-151840.001873.001792.001808.0022150004054688200
2016-01-141809.001813.001756.001804.0024363004357941600
2016-01-131850.001861.001794.001856.0030530005603505200
2016-01-121854.001892.001839.001848.0023158004289965500
2016-01-081895.001934.001864.001894.0027084005143824100
2016-01-071915.001972.001912.001928.0029403005693440700
2016-01-061927.001977.001904.001933.0020291003922526000
2016-01-051911.001970.001882.001944.0027090005221192500
2016-01-041968.001980.001899.001905.0020610003962164800
2015-12-301937.001989.001929.001978.0012671002491836000
2015-12-291930.001969.001926.001942.0011043002145266500
2015-12-281969.001974.001896.001939.0013629002629552100
2015-12-251912.001964.001898.001962.009731001893097100
2015-12-241953.001971.001924.001925.0013023002527794300
2015-12-221921.001964.001902.001953.0022085004294739000
2015-12-211925.001960.001866.001903.0031914006054457700
2015-12-181961.002072.001943.001944.0035304007008081200
2015-12-171875.001982.001871.001954.0036674007124458700
2015-12-161818.001834.001785.001829.0016691003032468900
2015-12-151833.001869.001803.001803.0018893003449337500
2015-12-141846.001881.001832.001858.0014827002753458300
2015-12-111857.001893.001857.001885.0025925004842691700
2015-12-101863.001903.001850.001874.0018388003449634100
2015-12-091900.001919.001870.001886.0011673002206738200
2015-12-081930.001957.001883.001897.0019346003698119900
2015-12-071887.001941.001881.001928.0020197003880780600
2015-12-041860.001891.001846.001858.0015828002947293200
2015-12-031863.001896.001860.001890.0011305002128684700
2015-12-021864.001902.001856.001886.0013852002611350700
2015-12-011841.001885.001839.001881.0016454003077830700
2015-11-301846.001848.001816.001826.0023672004333966200

   ※ 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