[8266 東証1部] イズミヤ 日足 時系列データ

[8266 東証1部] イズミヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-05-27487.00501.00486.00486.00471000231815000
2014-05-26486.00493.00486.00493.0010800052786000
2014-05-23478.00490.00478.00489.0012500060681000
2014-05-22476.00480.00476.00478.005500026317000
2014-05-21470.00479.00470.00476.006300029938000
2014-05-20471.00482.00470.00475.0011100052941000
2014-05-19460.00475.00456.00464.0012400057913000
2014-05-16465.00465.00452.00454.0010000045676000
2014-05-15472.00472.00466.00470.005700026750000
2014-05-14474.00476.00468.00476.007300034447000
2014-05-13474.00481.00466.00480.0013200062807000
2014-05-12477.00483.00470.00481.0014800070716000
2014-05-09491.00492.00472.00473.0019800095341000
2014-05-08494.00499.00489.00495.0011500056922000
2014-05-07497.00501.00488.00489.0013700067623000
2014-05-02496.00509.00496.00507.0015500078123000
2014-05-01488.00501.00488.00501.0016000079272000
2014-04-30477.00486.00477.00484.006800032758000
2014-04-28484.00484.00478.00481.004900023559000
2014-04-25480.00489.00480.00485.005400026240000
2014-04-24475.00491.00475.00485.0010400050646000
2014-04-23469.00478.00469.00475.008900042144000
2014-04-22472.00474.00468.00469.005800027331000
2014-04-21467.00477.00467.00472.004700022195000
2014-04-18474.00478.00471.00473.007300034553000
2014-04-17476.00482.00473.00477.0017000081031000
2014-04-16475.00477.00470.00476.0016300077116000
2014-04-15471.00474.00468.00470.006800032004000
2014-04-14467.00474.00467.00470.002900013674000
2014-04-11463.00473.00463.00468.005800027163000
2014-04-10469.00482.00469.00474.008300039511000
2014-04-09476.00477.00461.00465.0013900064968000
2014-04-08489.00489.00479.00481.0013000062834000
2014-04-07490.00496.00481.00490.0013600066529000
2014-04-04497.00497.00492.00494.009800048343000
2014-04-03500.00504.00496.00497.0015200076043000
2014-04-02501.00507.00497.00500.0013400067234000
2014-04-01517.00517.00498.00501.0015900080046000
2014-03-31529.00529.00508.00518.0016900087379000
2014-03-28511.00529.00511.00529.00372000194365000
2014-03-27500.00513.00496.00511.00240000121252000
2014-03-26512.00512.00498.00499.00282000142017000
2014-03-25515.00518.00489.00505.00347000176358000
2014-03-24510.00522.00504.00509.00311000159632000
2014-03-20505.00511.00501.00507.00400000202881000
2014-03-19495.00507.00493.00504.00268000134508000
2014-03-18492.00497.00489.00495.0010100049874000
2014-03-17481.00497.00481.00491.0018200089383000
2014-03-14488.00492.00487.00487.00302000147572000
2014-03-13478.00494.00476.00491.00267000130095000
2014-03-12478.00479.00474.00478.008200039155000
2014-03-11479.00481.00476.00481.009700046484000
2014-03-10473.00479.00473.00476.006800032368000
2014-03-07478.00482.00475.00481.0019800094883000
2014-03-06473.00477.00470.00477.0014700069752000
2014-03-05469.00472.00467.00472.0013100061610000
2014-03-04458.00471.00458.00469.00283000132194000
2014-03-03466.00466.00450.00465.0014400066592000
2014-02-28468.00473.00462.00469.0018600086862000
2014-02-27468.00475.00463.00466.0014600068457000
2014-02-26469.00482.00465.00476.00515000243310000
2014-02-25470.00478.00467.00476.00933000440302000
2014-02-24467.00471.00463.00466.0016600077560000
2014-02-21460.00465.00456.00464.0016600076500000
2014-02-20464.00468.00458.00462.0015200070166000
2014-02-19470.00470.00461.00466.0012700058984000
2014-02-18468.00472.00461.00472.0011400053383000
2014-02-17467.00471.00459.00470.0010600049407000
2014-02-14449.00474.00449.00473.00446000206007000
2014-02-13443.00457.00442.00446.0021400096323000
2014-02-12443.00444.00440.00443.0012800056565000
2014-02-10447.00447.00437.00439.00238000104798000
2014-02-07452.00453.00441.00446.0015800070521000
2014-02-06460.00460.00445.00446.0014500065201000
2014-02-05458.00458.00444.00452.00247000111334000
2014-02-04470.00476.00447.00447.00324000148564000
2014-02-03498.00498.00475.00475.00827000401399000
2014-01-31454.00455.00448.00450.0010700048343000
2014-01-30454.00457.00451.00452.0010000045345000
2014-01-29457.00460.00453.00458.003900017834000
2014-01-28453.00459.00449.00449.009900044711000
2014-01-27458.00458.00451.00451.0011500052211000
2014-01-24463.00463.00459.00459.008200037749000
2014-01-23472.00472.00465.00465.004900022911000
2014-01-22471.00475.00471.00473.004200019839000
2014-01-21468.00472.00468.00472.002500011755000
2014-01-20475.00479.00468.00470.005400025421000
2014-01-17465.00474.00465.00471.006600030947000
2014-01-16464.00469.00464.00465.003900018173000
2014-01-15465.00466.00462.00466.005700026485000
2014-01-14465.00469.00461.00462.006400029684000
2014-01-10466.00467.00461.00466.006800031605000
2014-01-09469.00469.00464.00465.003700017237000
2014-01-08467.00469.00465.00469.007800036445000
2014-01-07469.00469.00466.00469.005400025306000
2014-01-06468.00470.00463.00470.0015400072075000
2013-12-30463.00464.00455.00464.008700040177000
2013-12-27453.00460.00452.00460.008600039363000
2013-12-26447.00455.00445.00453.009500042892000
2013-12-25445.00447.00443.00445.005700025331000
2013-12-24451.00451.00440.00444.0010800048058000
2013-12-20454.00454.00448.00451.009800044129000
2013-12-19457.00457.00454.00456.005600025508000
2013-12-18455.00457.00451.00457.005400024511000
2013-12-17456.00456.00451.00453.004100018586000
2013-12-16457.00458.00453.00453.002500011364000
2013-12-13456.00460.00455.00456.0019700089895000
2013-12-12462.00464.00462.00463.004100018965000
2013-12-11462.00466.00461.00462.008000037066000
2013-12-10464.00464.00459.00462.004900022677000
2013-12-09465.00465.00457.00463.009300043048000
2013-12-06462.00462.00458.00459.009000041448000
2013-12-05458.00460.00456.00459.007500034379000
2013-12-04462.00462.00458.00459.007200033128000
2013-12-03464.00464.00461.00462.002800012949000
2013-12-02460.00461.00457.00460.004600021163000
2013-11-29457.00459.00455.00458.003100014185000
2013-11-28460.00460.00454.00456.002700012356000
2013-11-27456.00458.00456.00456.00180008219000
2013-11-26455.00459.00454.00456.004500020499000
2013-11-25456.00459.00455.00458.003000013692000
2013-11-22460.00460.00453.00456.004600021023000
2013-11-21460.00462.00459.00460.002300010577000
2013-11-20459.00464.00456.00464.005600025728000
2013-11-19463.00464.00454.00464.006700030835000
2013-11-18467.00467.00450.00461.006400029464000
2013-11-15462.00465.00461.00465.007000032447000
2013-11-14457.00462.00455.00462.004500020711000
2013-11-13460.00460.00454.00454.003400015544000
2013-11-12454.00460.00454.00460.004700021482000
2013-11-11457.00457.00447.00451.005500024784000
2013-11-08452.00453.00449.00449.003500015760000
2013-11-07466.00466.00455.00456.004700021749000
2013-11-06460.00466.00460.00466.006300029132000
2013-11-05464.00464.00456.00460.006700030862000
2013-11-01465.00466.00456.00461.004800022130000
2013-10-31460.00465.00460.00464.003900018073000
2013-10-30459.00462.00456.00460.006300028938000
2013-10-29455.00457.00452.00455.003600016346000
2013-10-28451.00456.00451.00456.003800017200000
2013-10-25463.00464.00454.00457.004700021598000
2013-10-24457.00462.00457.00462.00140006451000
2013-10-23463.00465.00459.00459.003500016198000
2013-10-22461.00463.00453.00463.003700017066000
2013-10-21457.00461.00457.00461.002500011480000
2013-10-18454.00457.00448.00457.002800012716000
2013-10-17459.00459.00453.00455.003500015949000
2013-10-16459.00459.00455.00456.00180008213000
2013-10-15461.00461.00455.00459.00170007785000
2013-10-11457.00463.00455.00461.007200033101000
2013-10-10451.00456.00451.00456.002900013173000
2013-10-09452.00454.00448.00453.006500029346000
2013-10-08449.00455.00447.00451.006400028753000
2013-10-07452.00452.00446.00448.009500042723000
2013-10-04448.00453.00446.00452.005200023421000
2013-10-03447.00453.00447.00448.004900022009000
2013-10-02450.00454.00448.00449.004100018485000
2013-10-01456.00457.00449.00449.005000022653000
2013-09-30451.00456.00448.00455.004500020400000
2013-09-27452.00455.00452.00454.003400015421000
2013-09-26454.00455.00451.00452.003100014034000
2013-09-25453.00455.00449.00454.003700016745000
2013-09-24450.00455.00450.00453.006200028084000
2013-09-20446.00454.00446.00450.008200036978000
2013-09-19443.00446.00441.00446.005800025742000
2013-09-18442.00442.00438.00439.007700033848000
2013-09-17447.00448.00444.00444.00110004904000
2013-09-13436.00445.00436.00443.0012500054700000
2013-09-12448.00448.00443.00443.002900012880000
2013-09-11454.00454.00450.00450.003900017610000
2013-09-10451.00455.00451.00455.006000027168000
2013-09-09450.00451.00445.00451.007300032797000
2013-09-06444.00444.00431.00442.008500037486000
2013-09-05441.00443.00439.00442.006200027358000
2013-09-04441.00442.00439.00441.006100026887000
2013-09-03440.00442.00431.00440.006700029481000
2013-09-02430.00435.00429.00433.005100022020000
2013-08-30450.00450.00434.00434.0012200053609000
2013-08-29440.00450.00438.00449.0013700060816000
2013-08-28437.00440.00433.00437.00693000302436000
2013-08-27449.00452.00447.00448.001544000693741000
2013-08-26458.00462.00457.00457.00244000111892000
2013-08-23450.00458.00447.00456.00235000106373000
2013-08-22443.00449.00443.00448.0015200067638000
2013-08-21446.00446.00442.00442.0020700092063000
2013-08-20451.00453.00447.00447.0011000049582000
2013-08-19455.00456.00453.00453.0010400047260000
2013-08-16459.00461.00457.00457.0012000055011000
2013-08-15463.00464.00459.00459.005200024031000
2013-08-14455.00462.00455.00462.006600030216000
2013-08-13451.00453.00448.00453.005900026596000
2013-08-12450.00452.00449.00449.0012500056262000
2013-08-09464.00464.00455.00456.005700026252000
2013-08-08461.00464.00459.00459.006100028150000
2013-08-07470.00471.00467.00467.008000037498000
2013-08-06470.00473.00466.00473.0011300053065000
2013-08-05466.00469.00463.00468.0010600049424000
2013-08-02457.00468.00456.00468.0010200047186000
2013-08-01448.00450.00446.00450.0017500078326000
2013-07-31441.00444.00440.00441.006100026939000
2013-07-30440.00444.00439.00444.004900021624000
2013-07-29450.00450.00440.00440.007500033337000
2013-07-26452.00453.00450.00450.005400024334000
2013-07-25455.00455.00450.00452.004300019460000
2013-07-24460.00460.00454.00455.006800030963000
2013-07-23457.00464.00455.00464.006500029884000
2013-07-22450.00456.00449.00456.004700021216000
2013-07-19470.00470.00444.00448.0017400079218000
2013-07-18471.00472.00465.00465.0010400048714000
2013-07-17472.00475.00471.00471.005700026925000
2013-07-16483.00488.00477.00477.006000028851000
2013-07-12485.00489.00480.00483.008400040762000
2013-07-11478.00483.00475.00481.006300030172000
2013-07-10478.00482.00475.00476.007900037723000
2013-07-09477.00480.00475.00477.007400035359000
2013-07-08473.00475.00469.00473.007000033088000
2013-07-05472.00473.00468.00472.006600031142000
2013-07-04464.00469.00464.00468.005300024707000
2013-07-03459.00463.00457.00461.003500016114000
2013-07-02459.00460.00457.00459.003800017430000
2013-07-01452.00453.00447.00453.004900022120000
2013-06-28436.00452.00436.00451.007800034736000
2013-06-27427.00435.00424.00435.003600015513000
2013-06-26427.00427.00422.00424.003000012727000
2013-06-25430.00430.00420.00421.004100017384000
2013-06-24427.00429.00425.00426.00210008961000
2013-06-21431.00432.00424.00426.008500036322000
2013-06-20432.00434.00430.00431.003300014253000
2013-06-19442.00442.00437.00437.00190008346000
2013-06-18449.00449.00432.00432.005000022055000
2013-06-17421.00433.00421.00433.005300022690000
2013-06-14422.00423.00420.00420.0019200080996000
2013-06-13427.00429.00422.00422.007200030577000
2013-06-12431.00433.00428.00432.007800033513000
2013-06-11438.00439.00431.00431.006600028689000
2013-06-10436.00441.00436.00441.002900012748000
2013-06-07441.00441.00433.00433.0013500059017000
2013-06-06446.00446.00440.00440.0010500046571000
2013-06-05447.00452.00445.00446.009500042551000
2013-06-04440.00445.00437.00445.009800043136000
2013-06-03447.00447.00439.00439.008100035889000
2013-05-31450.00450.00439.00439.009500042066000
2013-05-30449.00449.00440.00440.009900043904000
2013-05-29460.00460.00449.00449.008200037072000
2013-05-28460.00460.00452.00452.007500034205000
2013-05-27471.00471.00460.00460.008800040812000
2013-05-24470.00478.00467.00468.0015300072090000
2013-05-23490.00490.00470.00470.0013700066054000
2013-05-22489.00492.00488.00488.005300025940000
2013-05-21492.00492.00489.00489.004600022515000

   ※ 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