[8260 東証1部] 井筒屋 日足 時系列データ

[8260 東証1部] 井筒屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-25435.00435.00432.00435.002420010517200
2017-07-24431.00433.00430.00433.00111004792100
2017-07-21433.00433.00428.00431.00127005468900
2017-07-20421.00431.00421.00431.003210013671900
2017-07-19420.00424.00420.00422.00111004681600
2017-07-18427.00427.00419.00421.002370010051800
2017-07-14423.00425.00423.00425.00130005513200
2017-07-13426.00426.00422.00422.00125005303800
2017-07-12428.00431.00420.00426.003860016451300
2017-07-11425.00434.00424.00432.00218009369500
2017-07-10430.00430.00423.00425.003770016098200
2017-07-07427.00428.00421.00422.004060017233400
2017-07-06432.00432.00429.00429.00160006882900
2017-07-05433.00434.00432.00432.00150006493200
2017-07-04438.00438.00433.00433.00186008096300
2017-07-03437.00437.00432.00435.00128005561000
2017-06-30434.00437.00434.00437.003730016222900
2017-06-29434.00437.00434.00434.006190026978600
2017-06-28434.00437.00434.00434.0072003134000
2017-06-27435.00440.00433.00435.00130005674700
2017-06-26439.00439.00434.00436.00126005504600
2017-06-23434.00436.00433.00433.0040001737000
2017-06-22437.00437.00434.00434.0055002392900
2017-06-21433.00440.00432.00436.003030013259100
2017-06-20433.00439.00433.00433.00181007868500
2017-06-19438.00439.00435.00435.0067002927800
2017-06-16437.00440.00437.00438.0084003675100
2017-06-15442.00442.00437.00437.00208009157800
2017-06-14439.00439.00435.00437.00210009151400
2017-06-13434.00438.00434.00435.00175007622000
2017-06-12440.00440.00437.00437.0077003371700
2017-06-09441.00445.00435.00438.002840012466400
2017-06-08435.00445.00430.00439.003570015619300
2017-06-07441.00441.00430.00437.002920012739300
2017-06-06446.00448.00441.00441.00152006744300
2017-06-05454.00454.00444.00447.003610016229700
2017-06-02444.00453.00444.00449.00214009589900
2017-06-01443.00452.00443.00444.00161007178000
2017-05-31448.00449.00442.00444.00175007803900
2017-05-30450.00451.00447.00449.0079003545700
2017-05-29448.00454.00443.00452.00211009475100
2017-05-26458.00458.00450.00450.00175007921900
2017-05-25462.00462.00456.00456.00141006456900
2017-05-24458.00460.00456.00459.00154007055000
2017-05-23454.00456.00453.00455.003120014201500
2017-05-22454.00458.00451.00454.00169007670800
2017-05-19443.00452.00440.00452.004110018323600
2017-05-18452.00452.00440.00449.002790012515700
2017-05-17455.00457.00453.00455.003510015965800
2017-05-16466.00466.00458.00462.003420015767500
2017-05-15470.00470.00462.00464.002850013290000
2017-05-12463.00467.00462.00465.003350015559100
2017-05-11462.00463.00460.00463.003490016119500
2017-05-10465.00467.00460.00461.002940013609800
2017-05-09467.00468.00459.00464.004790022238200
2017-05-08454.00472.00454.00466.0010120047093900
2017-05-02451.00453.00450.00453.002250010155500
2017-05-01447.00454.00447.00450.003800017114500
2017-04-28451.00456.00449.00449.004160018797400
2017-04-27456.00460.00452.00456.005810026466100
2017-04-26442.00457.00442.00452.007170032229900
2017-04-25462.00462.00441.00449.0012310055711600
2017-04-24447.00465.00446.00460.0016670076225000
2017-04-21430.00447.00429.00447.0010390045716100
2017-04-20420.00427.00417.00425.005530023389100
2017-04-19420.00422.00414.00420.004560019146000
2017-04-18412.00422.00403.00419.008430035075300
2017-04-17414.00414.00409.00414.002570010608100
2017-04-14408.00411.00405.00411.00201008203600
2017-04-13410.00410.00404.00410.003300013443700
2017-04-12396.00412.00394.00412.006600026754800
2017-04-11393.00403.00393.00398.00162006429300
2017-04-10398.00400.00391.00398.00233009229900
2017-04-07391.00400.00391.00397.00238009425300
2017-04-06396.00396.00391.00391.003260012806400
2017-04-05396.00399.00396.00398.00161006396500
2017-04-04403.00403.00397.00398.004060016225700
2017-04-03404.00407.00402.00404.003840015536200
2017-03-31407.00412.00405.00407.008040032885400
2017-03-30409.00409.00407.00408.00158006449100
2017-03-29412.00412.00408.00409.00141005781800
2017-03-28406.00412.00404.00412.003890015819300
2017-03-27412.00412.00406.00406.002660010860900
2017-03-24407.00412.00407.00412.00188007704500
2017-03-23409.00410.00406.00408.00191007809500
2017-03-22414.00414.00399.00408.007340029832900
2017-03-21417.00418.00415.00416.00186007754300
2017-03-17416.00418.00414.00416.00225009358900
2017-03-16411.00416.00411.00416.003100012795500
2017-03-15411.00419.00409.00414.007530031217300
2017-03-14409.00411.00409.00411.003030012416100
2017-03-13409.00414.00407.00411.003450014179800
2017-03-10408.00411.00408.00411.003660014988000
2017-03-09407.00413.00407.00409.003460014212600
2017-03-08410.00411.00407.00409.004120016835100
2017-03-07397.00420.00396.00411.0016790067999200
2017-03-06399.00399.00393.00397.002730010822800
2017-03-03396.00399.00395.00399.00149005935600
2017-03-02397.00397.00393.00397.00143005657400
2017-03-01397.00397.00395.00397.00157006218400
2017-02-28393.00400.00393.00396.005880023424600
2017-02-27389.00394.00389.00393.002640010315000
2017-02-24395.00399.00394.00396.00205008109100
2017-02-23398.00399.00396.00396.004370017364400
2017-02-22397.00399.00397.00398.002910011564700
2017-02-21392.00399.00392.00399.002680010638700
2017-02-20394.00396.00390.00396.00181007126500
2017-02-17390.00395.00390.00395.002600010210600
2017-02-16389.00391.00386.00390.002860011125600
2017-02-15394.00394.00387.00391.002680010488100
2017-02-14390.00392.00385.00387.003800014772500
2017-02-13390.00392.00390.00390.00142005545100
2017-02-10390.00393.00388.00393.003400013266900
2017-02-09387.00390.00387.00388.00242009376400
2017-02-08387.00392.00387.00389.00161006253300
2017-02-07388.00389.00387.00387.00110004272600
2017-02-06391.00391.00388.00388.00239009318100
2017-02-03392.00394.00390.00391.00200007839000
2017-02-02394.00395.00392.00393.00231009092300
2017-02-01396.00397.00392.00394.005210020538000
2017-01-31398.00399.00397.00397.00127005052200
2017-01-30400.00400.00398.00400.00150005982700
2017-01-27402.00402.00397.00400.002520010065300
2017-01-26402.00404.00398.00398.00234009383000
2017-01-25400.00400.00397.00399.0076003030700
2017-01-24397.00412.00395.00397.00207008279700
2017-01-23396.00397.00395.00395.00103004077700
2017-01-20395.00398.00395.00398.0091003615200
2017-01-19399.00400.00395.00397.00163006483700
2017-01-18395.00395.00392.00395.00222008741200
2017-01-17400.00400.00395.00395.00198007843300
2017-01-16406.00406.00399.00400.002730011010200
2017-01-13399.00404.00399.00404.002700010855100
2017-01-12414.00414.00400.00402.004530018314300
2017-01-11414.00414.00406.00407.002900011891500
2017-01-10415.00415.00405.00408.003700015127400
2017-01-06411.00418.00409.00416.005070021052200
2017-01-05410.00413.00408.00413.003910016050300
2017-01-04404.00407.00403.00407.002830011448500
2016-12-30394.00398.00393.00398.002730010780300
2016-12-29399.00399.00394.00397.00240009518300
2016-12-28395.00400.00393.00400.003530014006300
2016-12-27394.00395.00391.00394.003660014402100
2016-12-26401.00402.00395.00395.005790023065200
2016-12-22401.00402.00400.00402.00215008625600
2016-12-21410.00410.00402.00403.002840011509800
2016-12-20411.00411.00407.00409.00174007122000
2016-12-19412.00414.00400.00410.007390030245600
2016-12-16417.00420.00417.00420.003710015537300
2016-12-15415.00423.00414.00418.006570027382600
2016-12-14411.00414.00409.00414.003420014076700
2016-12-13411.00414.00409.00414.00202008319700
2016-12-12409.00412.00402.00412.004910020069000
2016-12-09404.00409.00401.00409.004970020126300
2016-12-08412.00412.00406.00409.006810027943300
2016-12-07404.00410.00404.00409.004190017060200
2016-12-06401.00408.00401.00404.003200012939700
2016-12-05400.00403.00399.00400.00220008811500
2016-12-02402.00404.00400.00404.00236009486000
2016-12-01403.00404.00398.00399.003650014649800
2016-11-30403.00405.00402.00402.00118004750300
2016-11-29402.00403.00400.00403.00162006515000
2016-11-28413.00413.00405.00405.00174007083200
2016-11-25410.00414.00408.00409.003860015846000
2016-11-24413.00415.00409.00413.002990012327500
2016-11-22397.00411.00394.00406.008020032315900
2016-11-21394.00397.00393.00397.002870011327700
2016-11-18391.00392.00391.00392.00183007162500
2016-11-17391.00391.00388.00390.00207008073000
2016-11-16394.00394.00390.00391.00171006689500
2016-11-15394.00395.00390.00391.002760010846600
2016-11-14383.00389.00383.00389.004260016513000
2016-11-11380.00383.00379.00382.00261009947200
2016-11-10377.00381.00376.00379.002890010933300
2016-11-09382.00383.00366.00368.004620017291700
2016-11-08384.00384.00380.00382.00175006691900
2016-11-07385.00386.00378.00384.004100015667400
2016-11-04387.00390.00385.00385.00215008316300
2016-11-02390.00390.00385.00386.003030011719400
2016-11-01390.00391.00387.00390.002860011132200
2016-10-31390.00393.00389.00392.002560010019700
2016-10-28390.00390.00387.00388.002640010261000
2016-10-27385.00390.00385.00387.00228008840800
2016-10-26385.00388.00384.00384.00225008657100
2016-10-25389.00393.00384.00386.005290020538800
2016-10-24389.00389.00386.00388.00156006034500
2016-10-21389.00393.00386.00386.003050011864300
2016-10-20390.00393.00388.00391.003920015315000
2016-10-19386.00390.00386.00387.00180006968400
2016-10-18387.00395.00386.00388.004030015680500
2016-10-17392.00392.00386.00386.002950011510500
2016-10-14387.00392.00386.00388.002640010223100
2016-10-13391.00391.00387.00387.002980011579900
2016-10-12401.00401.00387.00387.007370028903900
2016-10-11403.00407.00402.00403.00109004399500
2016-10-07405.00405.00402.00403.00153006166000
2016-10-06408.00411.00403.00405.00187007602700
2016-10-05402.00405.00402.00405.00192007761500
2016-10-04405.00405.00402.00405.00112004525700
2016-10-03406.00406.00402.00403.00156006292600
2016-09-30406.00407.00405.00407.00182007387600
2016-09-29412.00412.00403.00409.002930011972800
2016-09-28412.00414.00408.00412.00223009175700
2016-09-27415.00416.00412.00416.003350013883200
2016-09-26416.00417.00414.00415.00206008547900
2016-09-23420.00421.00412.00415.00226009419500
2016-09-21417.00423.00415.00421.003160013242300
2016-09-20416.00422.00414.00416.00234009762800
2016-09-16415.00424.00415.00417.003040012720000
2016-09-15419.00423.00413.00416.004770019944100
2016-09-14422.00424.00419.00423.002940012395900
2016-09-13427.00429.00423.00428.00214009120000
2016-09-12424.00428.00419.00426.003330014074400
2016-09-09426.00430.00425.00427.005230022326200
2016-09-08433.00434.00427.00434.003220013904300
2016-09-07424.00433.00420.00431.003240013814800
2016-09-06424.00430.00424.00427.00201008563400
2016-09-05432.00432.00425.00428.002760011802900
2016-09-02437.00439.00432.00434.003550015473800
2016-09-01428.00432.00415.00431.005080021689900
2016-08-31411.00429.00409.00428.007340030690600
2016-08-30389.00407.00384.00407.008100032412400
2016-08-29386.00387.00376.00385.0013960053415500
2016-08-2642.0043.0041.0041.00137300057569000
2016-08-2542.0043.0042.0043.0051100021653000
2016-08-2443.0043.0042.0042.0053900022956000
2016-08-2343.0044.0043.0043.0042200018164000
2016-08-2243.0043.0042.0043.0039400016938000
2016-08-1943.0044.0042.0043.0035800015402000
2016-08-1843.0044.0042.0043.0071500030762000
2016-08-1744.0044.0042.0044.0088400038283000
2016-08-1644.0044.0043.0044.0037900016557000
2016-08-1545.0045.0044.0044.0069400030796000
2016-08-1244.0045.0043.0045.0042000018525000
2016-08-1045.0045.0043.0044.0053500023762000
2016-08-0944.0046.0044.0045.0093700042027000
2016-08-0844.0044.0043.0044.0035400015546000
2016-08-0543.0044.0042.0044.0043700018764000
2016-08-0443.0043.0042.0042.0037300016012000
2016-08-0343.0044.0043.0043.0050300021653000
2016-08-0245.0045.0044.0044.0041100018311000
2016-08-0144.0045.0044.0045.0032100014177000
2016-07-2945.0046.0044.0044.0036400016285000
2016-07-2845.0046.0045.0045.0041300018595000
2016-07-2744.0045.0044.0044.0050300022226000
2016-07-2645.0045.0044.0044.0042600019135000
2016-07-2545.0046.0045.0046.0042500019153000
2016-07-2245.0046.0045.0045.0038000017109000
2016-07-2145.0046.0045.0045.0028500012889000
2016-07-2046.0046.0045.0046.0041800018939000

   ※ 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