[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 
2017-12-187050.007110.006930.006980.001714001198793000
2017-12-156860.006990.006820.006910.002565001772139000
2017-12-146870.006910.006770.006790.001562001064412000
2017-12-136730.006740.006620.006730.00102100684465000
2017-12-126810.006850.006720.006740.001629001104923000
2017-12-116760.006790.006660.006760.00127000854579000
2017-12-086430.006670.006430.006670.001601001051166000
2017-12-076500.006570.006460.006530.0088600577600000
2017-12-066550.006570.006430.006480.00140300911955000
2017-12-056450.006610.006400.006570.001570001025468000
2017-12-046600.006660.006520.006520.0092500606259000
2017-12-016570.006660.006540.006610.00149900989853000
2017-11-306520.006610.006480.006590.002177001429133000
2017-11-296390.006540.006360.006520.002247001460067000
2017-11-286100.006320.006090.006270.00139700873758000
2017-11-276100.006150.006060.006090.0072700443940000
2017-11-246020.006150.006010.006130.0073800450833000
2017-11-226080.006160.006050.006090.00108300660974000
2017-11-216060.006130.006000.006080.0062300378876000
2017-11-206000.006080.005980.006070.0082700500083000
2017-11-176120.006160.006040.006100.00142700869853000
2017-11-165810.006050.005810.006020.00146600874798000
2017-11-156020.006050.005780.005820.00147100862748000
2017-11-146110.006110.006010.006020.0094100568283000
2017-11-136180.006190.006120.006140.0075000461159000
2017-11-106150.006260.006150.006200.00149200926441000
2017-11-096300.006330.006190.006250.001667001043869000
2017-11-086310.006320.006180.006220.00115100717665000
2017-11-076150.006240.006130.006240.002050001273081000
2017-11-065980.006080.005970.006050.00120400728188000
2017-11-026000.006010.005930.005960.00156200931822000
2017-11-015920.006020.005900.005990.001709001020511000
2017-10-315870.005890.005810.005870.00102700601591000
2017-10-305840.005880.005840.005860.00135200792396000
2017-10-275950.005950.005880.005910.00119200704350000
2017-10-265910.005950.005880.005890.0090300533745000
2017-10-256040.006070.005950.005970.00110300662070000
2017-10-246030.006090.005980.006040.00129500782808000
2017-10-235990.006030.005880.005990.001794001074514000
2017-10-205880.006020.005870.005990.00153700918198000
2017-10-195940.005990.005920.005940.00151100899653000
2017-10-185890.005960.005880.005910.00122900727745000
2017-10-175960.005980.005830.005860.002072001218543000
2017-10-165950.006030.005940.005960.001841001101285000
2017-10-135840.005920.005820.005870.002168001269539000
2017-10-125880.005880.005820.005850.002126001244718000
2017-10-115950.005970.005780.005910.005287003111927000
2017-10-105550.005630.005470.005610.003208001784431000
2017-10-065650.005660.005590.005610.0093600525341000
2017-10-055690.005710.005600.005620.001902001070727000
2017-10-045700.005780.005700.005730.00152500874318000
2017-10-035700.005760.005700.005750.00124000710942000
2017-10-025780.005820.005710.005720.0085500489657000
2017-09-295760.005790.005710.005770.0077100444493000
2017-09-285780.005800.005680.005790.00149300859675000
2017-09-275750.005820.005670.005790.00122300705409000
2017-09-265720.005780.005720.005770.0089500515136000
2017-09-255720.005740.005630.005720.00143000814134000
2017-09-225710.005720.005640.005660.00107900611386000
2017-09-215810.005870.005700.005730.002126001221683000
2017-09-205990.005990.005850.005880.00162700959041000
2017-09-195950.006000.005870.005990.00101600605953000
2017-09-155950.005950.005830.005890.00149700881510000
2017-09-145910.006000.005900.005950.001950001161582000
2017-09-135780.005830.005750.005810.0095800556055000
2017-09-125640.005790.005630.005750.00167700962347000
2017-09-115860.005940.005560.005630.004249002404415000
2017-09-085910.005960.005870.005940.00157000929368000
2017-09-075730.005870.005730.005860.00151800886631000
2017-09-065650.005760.005620.005730.00113200646929000
2017-09-055670.005700.005600.005620.0093000524585000
2017-09-045740.005740.005610.005670.00115400654296000
2017-09-015800.005820.005730.005750.00114100657583000
2017-08-315840.005840.005720.005760.002569001483693000
2017-08-305830.005870.005780.005830.00128400748393000
2017-08-295760.005830.005750.005790.00172600998163000
2017-08-285770.005830.005770.005810.002763001600092000
2017-08-255750.005780.005720.005760.0094400543196000
2017-08-245780.005810.005730.005740.0070500406500000
2017-08-235800.005800.005670.005730.00109300626219000
2017-08-225610.005730.005610.005710.00158000898182000
2017-08-215610.005670.005590.005610.00106500599277000
2017-08-185700.005740.005570.005600.002653001492161000
2017-08-175940.005940.005820.005840.00113000661195000
2017-08-166030.006050.005900.005960.00120300716160000
2017-08-155990.006070.005970.006060.00149700903229000
2017-08-145940.005970.005870.005950.00129800769425000
2017-08-105890.005970.005850.005960.00109000644908000
2017-08-095880.005890.005780.005880.00115200674987000
2017-08-085890.005920.005830.005900.00108900640679000
2017-08-075960.005970.005860.005870.0083300490432000
2017-08-045880.005940.005860.005900.0093700553543000
2017-08-035830.005920.005810.005910.00124700733787000
2017-08-025920.005930.005810.005830.0076900449929000
2017-08-015720.005870.005710.005860.00100100583622000
2017-07-315740.005790.005700.005760.00107400618655000
2017-07-285760.005790.005720.005760.00102600590012000
2017-07-275770.005840.005750.005760.00125600726322000
2017-07-265770.005780.005730.005760.00105200605637000
2017-07-255760.005780.005710.005780.00125100720940000
2017-07-245780.005800.005730.005760.00131700758059000
2017-07-215730.005790.005680.005780.003270001876763000
2017-07-205760.005820.005750.005780.00154100890570000
2017-07-195700.005790.005690.005780.00165900954708000
2017-07-185880.005890.005640.005700.003092001763986000
2017-07-145880.005880.005700.005790.004250002459755000
2017-07-136060.006090.005890.005910.003715002210129000
2017-07-126040.006130.005990.006020.002853001722641000
2017-07-116060.006140.006020.006120.002023001234451000
2017-07-106190.006200.006120.006130.00136500839144000
2017-07-076030.006120.006020.006100.002310001400699000
2017-07-066160.006240.006160.006210.00131000813250000
2017-07-056150.006250.006130.006230.00156800973207000
2017-07-046280.006280.006130.006190.002434001503933000
2017-07-036400.006400.006210.006280.002475001552616000
2017-06-306440.006440.006310.006380.002028001291403000
2017-06-296510.006510.006450.006480.00111400721747000
2017-06-286550.006580.006490.006490.00102100666355000
2017-06-276620.006670.006590.006600.00121600803627000
2017-06-266530.006590.006500.006570.0076200499558000
2017-06-236490.006550.006470.006550.00116000756619000
2017-06-226500.006540.006470.006520.0079600518233000
2017-06-216560.006620.006540.006560.0088000578078000
2017-06-206580.006630.006550.006600.00146400966095000
2017-06-196410.006520.006380.006520.00129700840715000
2017-06-166380.006440.006360.006430.00150600966963000
2017-06-156300.006400.006290.006380.00124100788117000
2017-06-146250.006320.006240.006270.00122300767456000
2017-06-136250.006360.006220.006250.002451001541917000
2017-06-126210.006220.006120.006190.002514001553325000
2017-06-096270.006390.006270.006270.00151700956336000
2017-06-086320.006370.006260.006260.00143600907077000
2017-06-076370.006390.006270.006300.00152600963276000
2017-06-066350.006400.006330.006370.00122800781909000
2017-06-056300.006400.006260.006370.001810001149223000
2017-06-026170.006280.006150.006230.00153500956923000
2017-06-016090.006190.006080.006170.001875001153565000
2017-05-315950.006060.005950.006030.00141800853872000
2017-05-305990.006040.005940.006000.004349002610851000
2017-05-295880.005990.005850.005970.00107100637012000
2017-05-265950.005990.005900.005900.00124800740323000
2017-05-256020.006050.005990.006020.00133600804914000
2017-05-246020.006030.005920.005970.0087400521535000
2017-05-235920.006020.005890.005980.00158200946051000
2017-05-225880.005920.005860.005880.00102500603424000
2017-05-195900.005930.005830.005920.00121100713451000
2017-05-185920.005970.005890.005940.001774001052818000
2017-05-175870.005950.005870.005950.0097900579765000
2017-05-165890.005940.005880.005930.00150300888917000
2017-05-155970.005970.005850.005920.00154800914282000
2017-05-125750.005930.005740.005910.002362001385771000
2017-05-115660.005760.005660.005730.001867001068996000
2017-05-105690.005750.005650.005660.00169200960295000
2017-05-095630.005740.005630.005690.00134200763617000
2017-05-085700.005720.005650.005680.00174700993204000
2017-05-025510.005620.005510.005600.00139400778757000
2017-05-015500.005580.005490.005550.00119300662454000
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

   ※ 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