[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 
2017-11-17472.00475.00454.00457.004080018825100
2017-11-16464.00471.00464.00466.00177008264700
2017-11-15478.00478.00462.00466.006800031960600
2017-11-14479.00479.00474.00477.00175008340600
2017-11-13485.00485.00477.00479.00124005954100
2017-11-10481.00483.00477.00481.00131006297800
2017-11-09480.00486.00476.00483.003750018027100
2017-11-08481.00483.00477.00480.002690012914600
2017-11-07486.00488.00483.00484.002440011846500
2017-11-06494.00494.00486.00486.00167008200100
2017-11-02497.00497.00493.00493.00162008025800
2017-11-01495.00497.00491.00497.00167008270300
2017-10-31495.00497.00489.00495.00159007862500
2017-10-30496.00498.00489.00495.003300016330600
2017-10-27474.00492.00474.00491.007590036594900
2017-10-26478.00480.00475.00475.008070038540100
2017-10-25484.00484.00474.00474.003330015936300
2017-10-24483.00485.00480.00480.002890013907700
2017-10-23488.00490.00481.00486.002870013913000
2017-10-20493.00495.00487.00488.002970014561600
2017-10-19497.00497.00493.00493.00137006777800
2017-10-18498.00502.00494.00495.002020010056900
2017-10-17509.00510.00494.00498.004050020300200
2017-10-16500.00512.00499.00507.006500032898000
2017-10-13491.00500.00490.00499.0010810053414700
2017-10-12498.00498.00493.00494.006640032902900
2017-10-11484.00497.00483.00493.004800023446200
2017-10-10493.00496.00490.00490.002810013837100
2017-10-06488.00498.00487.00493.005980029396100
2017-10-05485.00494.00485.00491.003300016115900
2017-10-04485.00491.00481.00489.00191009301000
2017-10-03490.00494.00478.00485.004330021120800
2017-10-02490.00491.00478.00488.00182008866500
2017-09-29490.00495.00489.00490.007450036620600
2017-09-28493.00493.00489.00490.002430011942100
2017-09-27484.00495.00481.00490.0010160049676100
2017-09-26477.00484.00477.00482.003970019084200
2017-09-25478.00481.00473.00477.003490016680000
2017-09-22473.00476.00465.00475.007380034934600
2017-09-21470.00479.00470.00473.003410016139000
2017-09-20463.00482.00463.00471.008460040098600
2017-09-19459.00470.00450.00468.005040023217700
2017-09-15466.00471.00459.00461.003560016548200
2017-09-14466.00467.00458.00462.002760012771500
2017-09-13464.00476.00458.00468.004850022739400
2017-09-12455.00467.00453.00464.005130023632900
2017-09-11451.00458.00451.00452.00151006848800
2017-09-08441.00452.00440.00451.006640029426100
2017-09-07437.00446.00437.00443.00126005555100
2017-09-06436.00448.00431.00439.002350010333600
2017-09-05444.00448.00437.00444.00156006914800
2017-09-04440.00450.00440.00443.004960022127400
2017-09-01456.00456.00441.00441.003830017033500
2017-08-31455.00463.00447.00448.002270010275200
2017-08-30465.00465.00451.00453.008430038414800
2017-08-29457.00476.00453.00460.0017670081699700
2017-08-28447.00450.00435.00435.006700029612700
2017-08-25453.00453.00447.00451.00158007130000
2017-08-24452.00452.00448.00452.00133005991200
2017-08-23451.00458.00450.00452.003510015894800
2017-08-22447.00457.00445.00452.00208009364700
2017-08-21449.00452.00445.00451.002490011170000
2017-08-18455.00455.00449.00449.002400010822800
2017-08-17458.00458.00454.00456.00126005734700
2017-08-16459.00459.00455.00456.00103004700900
2017-08-15460.00461.00454.00461.004740021766500
2017-08-14450.00458.00445.00458.0012840057784300
2017-08-10455.00457.00452.00457.00161007335500
2017-08-09459.00461.00452.00455.00168007674600
2017-08-08457.00461.00456.00461.00188008618800
2017-08-07459.00462.00456.00459.00202009290500
2017-08-04454.00458.00452.00458.00195008881400
2017-08-03440.00454.00440.00454.004360019521000
2017-08-02435.00443.00435.00439.003280014380500
2017-08-01445.00452.00433.00443.007060031237700
2017-07-31458.00458.00444.00447.004670020968600
2017-07-28464.00467.00448.00454.006460029537700
2017-07-27467.00482.00459.00463.0019510091888800
2017-07-26435.00463.00435.00459.0011480051896900
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

   ※ 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。 

Twitter