[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 
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
2016-03-1857.0057.0056.0056.001320007487000
2016-03-1757.0058.0057.0057.0053200030381000
2016-03-1659.0060.0057.0058.0085000049621000
2016-03-1559.0062.0058.0059.00159800096200000
2016-03-1457.0060.0056.0059.00136000079421000
2016-03-1156.0057.0056.0056.0067100037766000
2016-03-1057.0057.0056.0057.0070200039956000
2016-03-0957.0057.0055.0056.0054000030410000
2016-03-0856.0058.0056.0057.00153100087618000
2016-03-0755.0056.0054.0055.0074800041229000
2016-03-0453.0055.0053.0054.0098700052935000
2016-03-0352.0053.0051.0053.0052300027377000
2016-03-0251.0052.0051.0052.0065700033895000
2016-03-0150.0051.0050.0050.0052600026410000
2016-02-2951.0051.0050.0051.0046100023503000
2016-02-2651.0051.0050.0050.0039200019898000
2016-02-2550.0051.0050.0050.0046500023343000
2016-02-2449.0050.0049.0049.0062800030929000
2016-02-2350.0051.0049.0049.0050600025281000
2016-02-2249.0050.0049.0050.0033100016278000
2016-02-1949.0049.0048.0049.0035600017379000
2016-02-1849.0050.0049.0049.0067000033156000
2016-02-1748.0049.0048.0049.0054100026085000
2016-02-1646.0048.0046.0048.0067200031623000
2016-02-1547.0048.0045.0046.0073900034252000
2016-02-1243.0046.0042.0044.00141900062324000
2016-02-1050.0050.0048.0048.0096400047584000
2016-02-0952.0052.0050.0051.0094000048022000
2016-02-0852.0054.0052.0052.0065300034178000
2016-02-0554.0054.0052.0052.0061300032658000
2016-02-0454.0055.0054.0054.0057800031225000
2016-02-0355.0055.0054.0055.0042500023326000
2016-02-0255.0056.0055.0056.0045800025329000
2016-02-0154.0056.0054.0056.0085100046516000
2016-01-2953.0055.0052.0054.0070200037260000
2016-01-2853.0054.0053.0053.0051900027521000
2016-01-2753.0055.0053.0054.0072900038874000
2016-01-2652.0053.0052.0052.0043500022658000
2016-01-2553.0054.0052.0053.0058300030935000
2016-01-2251.0052.0050.0052.0083400042489000
2016-01-2152.0053.0048.0049.00175500089307000
2016-01-2055.0056.0052.0052.0094400050725000
2016-01-1954.0055.0053.0055.0068900037384000
2016-01-1854.0055.0053.0054.00104100056084000
2016-01-1557.0057.0056.0056.0054100030545000
2016-01-1456.0057.0055.0057.0095900053477000
2016-01-1356.0058.0055.0057.0093000052704000
2016-01-1257.0058.0054.0055.00162800091585000
2016-01-0858.0059.0057.0059.00125000072742000
2016-01-0760.0060.0058.0058.0097800057701000
2016-01-0660.0061.0059.0059.00102300061074000
2016-01-0559.0060.0059.0060.0083600049708000
2016-01-0460.0061.0059.0060.0078800047303000
2015-12-3060.0060.0059.0060.0070200042046000
2015-12-2959.0061.0059.0060.0072300043245000
2015-12-2858.0061.0058.0060.001777000104743000
2015-12-2558.0059.0057.0058.002420000139953000
2015-12-2460.0061.0058.0059.002542000151010000
2015-12-2262.0062.0060.0060.002105000129224000
2015-12-2162.0062.0061.0061.001684000103834000
2015-12-1863.0064.0062.0062.002192000138014000
2015-12-1764.0065.0063.0063.001917000122509000
2015-12-1663.0064.0063.0064.00144500091178000
2015-12-1563.0064.0062.0062.00139800088433000
2015-12-1464.0065.0063.0063.002687000171376000
2015-12-1167.0067.0065.0065.00148500098263000
2015-12-1066.0067.0066.0067.0095100062836000
2015-12-0967.0068.0067.0067.0090100060622000
2015-12-0869.0070.0067.0067.001955000133187000
2015-12-0768.0070.0067.0069.002606000178545000
2015-12-0467.0068.0066.0067.00109000072780000
2015-12-0367.0068.0066.0068.00112100075285000
2015-12-0268.0068.0066.0067.00126200085081000
2015-12-0166.0068.0065.0068.00143000094722000
2015-11-3066.0066.0064.0065.001613000105675000
2015-11-2767.0067.0066.0066.0097600065088000
2015-11-2668.0068.0067.0067.00106700072168000

   ※ 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