[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 
2017-03-28406.00412.00404.00412.003890015819300
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
2016-07-1947.0047.0045.0047.0039700018432000
2016-07-1546.0047.0046.0047.0075400034691000
2016-07-1445.0046.0044.0045.0077400035028000
2016-07-1345.0045.0044.0044.002230009981000
2016-07-1244.0045.0043.0045.0050200022306000
2016-07-1143.0045.0043.0045.0062100026955000
2016-07-0843.0044.0042.0042.0048600020873000
2016-07-0744.0044.0043.0043.0030800013467000
2016-07-0643.0044.0043.0044.0041300017836000
2016-07-0544.0045.0044.0045.0032100014153000
2016-07-0444.0045.0043.0044.0042700018892000
2016-07-0144.0045.0043.0043.0061000026902000
2016-06-3045.0046.0043.0043.0095300042344000
2016-06-2944.0045.0043.0044.0085700037720000
2016-06-2842.0044.0041.0043.00122000051410000
2016-06-2743.0044.0042.0042.0058600025206000
2016-06-2446.0047.0042.0044.0097500043490000
2016-06-2346.0047.0046.0046.0037300017171000
2016-06-2246.0047.0046.0047.0049100022730000
2016-06-2146.0047.0046.0046.0045900021132000
2016-06-2046.0047.0046.0046.0042700019716000
2016-06-1747.0047.0045.0045.0054300025125000
2016-06-1647.0048.0046.0047.0046300021761000
2016-06-1547.0047.0046.0047.0053900025322000
2016-06-1448.0048.0046.0047.0085300040423000
2016-06-1349.0049.0048.0048.0050800024674000
2016-06-1049.0050.0049.0049.0060000029491000
2016-06-0949.0050.0049.0049.0035700017533000
2016-06-0849.0050.0049.0049.0041100020173000
2016-06-0749.0049.0048.0049.0035000017129000
2016-06-0648.0049.0047.0049.0064300031017000
2016-06-0350.0050.0049.0049.00107500053276000
2016-06-0251.0051.0050.0050.0054000027464000
2016-06-0151.0051.0050.0051.0060700030853000
2016-05-3150.0052.0050.0052.0067800034263000
2016-05-3050.0052.0050.0051.0064800032700000
2016-05-2751.0052.0050.0052.0079200040405000
2016-05-2651.0051.0050.0050.0075300038388000
2016-05-2551.0051.0050.0051.0049600025282000
2016-05-2451.0051.0050.0051.0042800021646000
2016-05-2351.0052.0051.0051.0052600026837000
2016-05-2052.0052.0051.0051.001060005479000
2016-05-1952.0052.0051.0051.0046500024073000
2016-05-1851.0052.0050.0051.0065600033620000
2016-05-1752.0052.0051.0051.0041000021118000
2016-05-1653.0053.0051.0052.0037100019527000
2016-05-1351.0053.0051.0052.0052000026868000
2016-05-1251.0052.0051.0051.0058500029991000
2016-05-1154.0054.0052.0052.00104800055591000
2016-05-1052.0054.0052.0053.0053300028085000
2016-05-0952.0053.0051.0052.0053900028033000
2016-05-0651.0052.0051.0051.0061800031716000
2016-05-0251.0052.0050.0051.0090000046185000
2016-04-2852.0053.0051.0052.0059600030995000
2016-04-2753.0054.0053.0053.0044500023588000
2016-04-2653.0054.0053.0053.0075200039873000
2016-04-2554.0054.0053.0053.0073700039657000
2016-04-2252.0055.0052.0053.00124700066231000
2016-04-2152.0054.0052.0053.00144600075901000
2016-04-2053.0054.0051.0051.00103300054015000
2016-04-1952.0054.0052.0053.0054700028792000
2016-04-1851.0053.0049.0051.00187400095249000
2016-04-1555.0055.0051.0052.00120200063988000
2016-04-1456.0056.0054.0055.00102500056591000
2016-04-1356.0057.0055.0056.0090200050624000
2016-04-1254.0057.0054.0055.0058400032289000
2016-04-1156.0056.0055.0055.0045400025099000
2016-04-0852.0056.0051.0055.0085500045765000
2016-04-0750.0054.0050.0052.00115700059904000
2016-04-0650.0051.0049.0050.0086100043244000
2016-04-0553.0053.0052.0052.0061100032109000
2016-04-0454.0055.0053.0054.0080200043637000
2016-04-0155.0055.0052.0054.00150800081439000
2016-03-3154.0057.0054.0055.0071700039546000
2016-03-3056.0056.0054.0054.0046900025860000
2016-03-2956.0057.0055.0055.0040300022454000
2016-03-2855.0056.0054.0056.0053800029495000
2016-03-2555.0056.0055.0055.0056800031318000
2016-03-2457.0057.0055.0055.0070700039649000
2016-03-2357.0057.0056.0056.0017800010100000
2016-03-2257.0057.0056.0057.0027400015563000

   ※ 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