[8273 東証1部] イズミ 日足 時系列データ

[8273 東証1部] イズミ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-285610.005630.005540.005580.00140700785633000
2017-04-275620.005650.005580.005610.00106000594847000
2017-04-265640.005640.005560.005590.00129500724627000
2017-04-255690.005700.005630.005640.001829001034738000
2017-04-245780.005800.005680.005740.00160300920344000
2017-04-215610.005720.005600.005700.002518001429457000
2017-04-205580.005580.005490.005520.00134900744392000
2017-04-195530.005630.005530.005570.001823001016940000
2017-04-185590.005610.005510.005580.002696001501198000
2017-04-175360.005500.005340.005490.002432001322209000
2017-04-145430.005440.005330.005360.002057001104940000
2017-04-135510.005630.005450.005460.004638002562880000
2017-04-125440.005590.005360.005520.008634004738754000
2017-04-114925.005020.004885.004965.00162100803087500
2017-04-104880.004940.004855.004900.00153500753131500
2017-04-074915.004965.004880.004920.00166200819918500
2017-04-065020.005020.004910.004915.00104700517903000
2017-04-055000.005040.004925.005030.00171900860967000
2017-04-045070.005080.005010.005020.00179100900917000
2017-04-035060.005100.004995.005080.00108400547556500
2017-03-315060.005090.004995.004995.00124800627381000
2017-03-305150.005150.005000.005020.00101800513740000
2017-03-295200.005230.005150.005170.0079200410408000
2017-03-285110.005140.005050.005140.0093500478388000
2017-03-275060.005100.005020.005050.0060800306899000
2017-03-245050.005130.005040.005120.0065600335047000
2017-03-235050.005080.004970.005050.0099800501740500
2017-03-225090.005130.005060.005070.0078300397628000
2017-03-215090.005190.005090.005160.0092500477259000
2017-03-175100.005120.005060.005080.00114100580376000
2017-03-165070.005120.005040.005120.0069100352101000
2017-03-155110.005130.005070.005120.0083300425370000
2017-03-145100.005150.005090.005140.0087100446664000
2017-03-135110.005130.005090.005130.0070500360902000
2017-03-105090.005130.005070.005130.00145600743779000
2017-03-095110.005110.005040.005060.0076800388753000
2017-03-085090.005100.005030.005070.00119600605179000
2017-03-075050.005080.005040.005040.0091500461907000
2017-03-065030.005060.005020.005060.0071100359144000
2017-03-035050.005100.005010.005060.00133900675802000
2017-03-025100.005120.005060.005090.00190500969474000
2017-03-015050.005070.004990.005060.00133300670926000
2017-02-285060.005080.005010.005020.00178000896145000
2017-02-275000.005030.004990.005020.0099500498921000
2017-02-245010.005040.004980.005030.00131900661578500
2017-02-235040.005100.004995.005080.002467001248951500
2017-02-224950.005000.004940.004985.00126500629810500
2017-02-214910.004950.004900.004930.0058100286155000
2017-02-204870.004950.004865.004905.0098200481148500
2017-02-174880.004905.004855.004880.0092600452200500
2017-02-164880.004915.004870.004910.00142200697374000
2017-02-154825.004870.004825.004850.00104800508580500
2017-02-144840.004855.004775.004785.00113600546010000
2017-02-134850.004860.004805.004835.00127400616200000
2017-02-104800.004810.004760.004800.0063700305220500
2017-02-094705.004740.004700.004720.0076100358959000
2017-02-084710.004760.004675.004730.00120400569356000
2017-02-074760.004770.004710.004720.002569001214366000
2017-02-064875.004880.004780.004800.00122600589910500
2017-02-034755.004815.004755.004790.00125700602638500
2017-02-024860.004870.004780.004800.00148700717136500
2017-02-014780.004870.004775.004855.002103001016485000
2017-01-314780.004815.004755.004790.00161500774023500
2017-01-304820.004840.004765.004790.00180200864131000
2017-01-274810.004810.004765.004785.00150100718504000
2017-01-264750.004785.004725.004780.00131900628821500
2017-01-254790.004790.004705.004725.00103600489576500
2017-01-244690.004725.004685.004700.00140000659229000
2017-01-234690.004725.004655.004695.00206400969972000
2017-01-204750.004760.004695.004740.00133200629983000
2017-01-194785.004835.004745.004765.00162100774071000
2017-01-184825.004845.004725.004775.00184300879170500
2017-01-174935.004935.004825.004825.00169700823586000
2017-01-164980.004980.004870.004920.002117001040612500
2017-01-135010.005100.004995.005050.00178400900550500
2017-01-124985.005000.004900.004945.003266001614302000
2017-01-115070.005200.004910.005060.003044001547973000
2017-01-105240.005250.005110.005130.00185500958635000
2017-01-064990.005230.004990.005210.003192001648741000
2017-01-055050.005070.005000.005010.00151500761940000
2017-01-045000.005040.004870.005030.002445001217900500
2016-12-305050.005080.005030.005040.0062300314762000
2016-12-295080.005100.005030.005060.0095000481106000
2016-12-285070.005120.005060.005080.0072500368614000
2016-12-275090.005140.005090.005100.0036000184023000
2016-12-265050.005120.005050.005100.0052200266443000
2016-12-225070.005130.005040.005070.00132900674220000
2016-12-215200.005200.005120.005120.0099000509795000
2016-12-204970.005140.004950.005120.002147001092532000
2016-12-195030.005070.004980.005020.00105600529376000
2016-12-165030.005050.004970.005000.00108000540878000
2016-12-154940.005020.004935.004990.002061001027226000
2016-12-144930.004930.004900.004910.00128600632335500
2016-12-134865.004900.004835.004895.002188001069308500
2016-12-124820.004840.004760.004825.002734001314302500
2016-12-094780.004865.004775.004820.002799001346943500
2016-12-084970.004970.004870.004890.00144600707490000
2016-12-074975.004975.004880.004900.0093600458805000
2016-12-065000.005000.004915.004920.00101300499343500
2016-12-054945.004975.004885.004945.0095700471337500
2016-12-025020.005140.005000.005010.00167200840822000
2016-12-015050.005050.004960.004980.00143800718128000
2016-11-305000.005030.004980.005010.0092000460936000
2016-11-295000.005030.004960.004975.0051200255073500
2016-11-284955.005020.004925.005010.00110300549067000
2016-11-255020.005050.004975.005000.00117400587283500
2016-11-245000.005030.004955.005000.00109700548580500
2016-11-224855.004905.004815.004900.00108500528262000
2016-11-214765.004860.004765.004855.00162600785447500
2016-11-184680.004720.004635.004710.00167900785625000
2016-11-174740.004780.004665.004695.00116500548229000
2016-11-164740.004760.004695.004745.0078000369300500
2016-11-154680.004725.004635.004710.00164200770768500
2016-11-144745.004760.004700.004720.00126900600010500
2016-11-114885.004885.004620.004655.002435001143235500
2016-11-104880.004880.004740.004860.00153400741337500
2016-11-094815.004840.004560.004630.00145900683285000
2016-11-084840.004840.004705.004745.00136800648848000
2016-11-074845.004870.004780.004810.00141600680515000
2016-11-044780.004810.004725.004785.00183000874123500
2016-11-024855.004875.004815.004850.00130300631815000
2016-11-014835.004900.004810.004895.00121800593309500
2016-10-314900.004920.004835.004860.00128400624424500
2016-10-284930.004950.004870.004905.00152400747417500
2016-10-274895.004940.004875.004895.00114800563063000
2016-10-264855.004920.004800.004895.00146600716941000
2016-10-254800.004875.004790.004845.00163100790548500
2016-10-244750.004820.004730.004800.00179800859073500
2016-10-214795.004820.004775.004790.00135200649048000
2016-10-204745.004825.004710.004795.00206300989066000
2016-10-194760.004865.004740.004815.003359001615645500
2016-10-184570.004715.004560.004660.00199500929449000
2016-10-174465.004635.004445.004590.003057001396490000
2016-10-144440.004505.004440.004470.00163300729295500
2016-10-134525.004530.004440.004475.003334001495577000
2016-10-124600.004650.004450.004455.005796002621452500
2016-10-114245.004330.004175.004290.002949001258281500
2016-10-074390.004390.004295.004315.00133200575494000
2016-10-064395.004420.004360.004395.00175500769176000
2016-10-054450.004480.004420.004435.00141300627682500
2016-10-044430.004505.004410.004450.00125000557522000
2016-10-034410.004515.004355.004490.00184800825905000
2016-09-304380.004410.004330.004335.002808001222283000
2016-09-294455.004485.004410.004450.0098300437262000
2016-09-284470.004535.004445.004465.00177500793856500
2016-09-274410.004525.004385.004525.00131200587532000
2016-09-264430.004470.004415.004425.00105500468128500
2016-09-234395.004440.004350.004430.00106000466176000
2016-09-214210.004400.004210.004395.00171500742400000
2016-09-204345.004355.004235.004260.002500001070966000
2016-09-164255.004400.004225.004380.00214300934083000
2016-09-154280.004285.004210.004230.00100000423773000
2016-09-144220.004285.004205.004255.00114400486537000
2016-09-134260.004365.004240.004285.00151700651995500
2016-09-124215.004265.004180.004220.00154500650947500
2016-09-094295.004410.004295.004325.002741001191847500
2016-09-084270.004305.004215.004295.00126600540074000
2016-09-074165.004415.004165.004265.003239001391936500
2016-09-064070.004200.004040.004165.00214200887268500
2016-09-054040.004085.004035.004050.00123800503283500
2016-09-023940.004015.003935.003980.002834001126360500
2016-09-013990.004005.003890.003940.003186001254720000
2016-08-314025.004075.003990.004060.00140500567297500
2016-08-304120.004135.003995.004025.00206400832497000
2016-08-294185.004220.004100.004125.00126600524090000
2016-08-264250.004250.004145.004165.002951001237227000
2016-08-254265.004285.004220.004275.00106400452801500
2016-08-244320.004340.004255.004270.0096100411694000
2016-08-234285.004320.004255.004285.00126000539575000
2016-08-224165.004300.004165.004280.00146900625297500
2016-08-194210.004210.004095.004140.00164200680685500
2016-08-184230.004270.004160.004175.00101500425740500
2016-08-174240.004255.004210.004250.0095600405191500
2016-08-164355.004380.004240.004265.00127400545939000
2016-08-154405.004465.004350.004360.00125300549397500
2016-08-124345.004395.004270.004390.00195500852862500
2016-08-104350.004415.004335.004340.00115200502361500
2016-08-094300.004405.004260.004395.00132100577097000
2016-08-084350.004355.004265.004315.00134200577558000
2016-08-054260.004300.004135.004200.00148600624440500
2016-08-044335.004375.004215.004270.00209000891916000
2016-08-034260.004330.004235.004280.00143700616904000
2016-08-024380.004435.004355.004370.00124600546967500
2016-08-014405.004450.004380.004420.00189000835867000
2016-07-294395.004475.004380.004475.003029001342115500
2016-07-284490.004505.004380.004425.002926001294124500
2016-07-274575.004635.004505.004540.002369001076799500
2016-07-264600.004660.004565.004585.003421001574973000
2016-07-254510.004660.004505.004615.003846001773856000
2016-07-224400.004500.004395.004440.00222600990580500
2016-07-214465.004545.004405.004465.003151001406354500
2016-07-204365.004520.004365.004455.002793001244948500
2016-07-194275.004410.004255.004385.003028001320312500
2016-07-154215.004300.004170.004170.00236300997384000
2016-07-144135.004165.004080.004145.00222800921462000
2016-07-134170.004190.004015.004020.00230500940103500
2016-07-123940.004280.003940.004150.006825002843847000
2016-07-113805.003925.003795.003905.00171200665433500
2016-07-083945.003950.003810.003810.00134500519375000
2016-07-074030.004035.003945.003960.00128200508744500
2016-07-063950.004035.003915.004030.00122200487213000
2016-07-053990.004035.003990.004015.0079500319234000
2016-07-043975.004035.003950.004025.00118900477009000
2016-07-014005.004025.003975.003980.00102600409741000
2016-06-304010.004035.003960.003975.00188300751825500
2016-06-294075.004095.003990.004015.00153900619035500
2016-06-283905.004090.003895.004065.00220300886110000
2016-06-273830.003970.003830.003950.00175400686391500
2016-06-244010.004035.003720.003780.00198000760886500
2016-06-233995.004025.003980.003995.0083400333417500
2016-06-224045.004055.003975.004030.00180400724551500
2016-06-214010.004105.003975.004090.00146300592680500
2016-06-204050.004115.004025.004080.00185400755534500
2016-06-174040.004095.003955.003970.00230500920167500
2016-06-164190.004190.004030.004040.00168400688307000
2016-06-154170.004255.004165.004215.00212300894692500
2016-06-144190.004195.004085.004150.00207000856895000
2016-06-134245.004290.004220.004260.002544001084893500
2016-06-104340.004340.004220.004235.00231800990137000
2016-06-094230.004285.004190.004200.00106500448693500
2016-06-084185.004235.004130.004235.00178000745339500
2016-06-074165.004175.004120.004175.00181400753504500
2016-06-064105.004165.004080.004165.00170100702325500
2016-06-034080.004150.004040.004130.002459001009233000
2016-06-024150.004180.004080.004090.00202200830522000
2016-06-014245.004265.004160.004180.00237300994353500
2016-05-314190.004265.004170.004265.002377001007920000
2016-05-304250.004290.004180.004215.00180700760940000
2016-05-274315.004340.004255.004270.00138700595563500
2016-05-264330.004365.004295.004315.00146700633188000
2016-05-254425.004440.004290.004305.002405001042344500
2016-05-244335.004445.004320.004410.002794001227338500
2016-05-234380.004380.004300.004335.00134200581622500
2016-05-204275.004385.004275.004385.00219400955386000
2016-05-194305.004320.004245.004275.00220900944593500
2016-05-184340.004380.004275.004315.00154300665704000
2016-05-174345.004380.004315.004355.00156500680979000
2016-05-164390.004420.004300.004315.00170600741505500
2016-05-134360.004415.004335.004380.00154100675151000
2016-05-124275.004370.004275.004340.00185300802828000
2016-05-114355.004415.004325.004340.00156200680772000
2016-05-104205.004330.004205.004330.00168300723238000
2016-05-094175.004260.004170.004235.00185400784462000
2016-05-064130.004180.004075.004135.00182700752862500
2016-05-024165.004205.004110.004125.00174400720735500
2016-04-284350.004440.004280.004290.00186400807589000
2016-04-274335.004400.004285.004295.00212200915466500
2016-04-264425.004460.004360.004405.00103400455196500
2016-04-254465.004475.004400.004425.002742001217111500
2016-04-224500.004520.004325.004395.003783001666222000

   ※ 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