[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 
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
2016-04-214595.004620.004525.004545.00196700897140000
2016-04-204515.004535.004470.004510.002671001203154500
2016-04-194555.004575.004515.004535.00124500565862000
2016-04-184340.004450.004300.004420.003096001361874500
2016-04-154530.004600.004495.004525.002489001130003000
2016-04-144530.004585.004470.004545.005310002404951500
2016-04-134405.004515.004365.004455.006185002740278500
2016-04-124635.004735.004565.004615.002425001120520000
2016-04-114760.004775.004650.004705.00121000568526500
2016-04-084630.004815.004600.004755.00181400854510500
2016-04-074655.004745.004625.004685.00157600737128000
2016-04-064670.004715.004595.004705.00162100757915000
2016-04-054750.004795.004690.004695.00103300487866000
2016-04-044765.004855.004745.004795.00141900679807000
2016-04-014870.004900.004725.004750.00150200716951000
2016-03-314970.004990.004855.004855.00155900765385500
2016-03-305000.005080.004965.004990.00118400592665000
2016-03-294940.005070.004865.005050.00140600703355500
2016-03-284855.004940.004835.004920.00125200612373500
2016-03-254775.004850.004760.004835.00126000606998000
2016-03-244810.004865.004790.004790.00116300559670500
2016-03-234805.004865.004795.004810.00137000660269000
2016-03-224860.004900.004810.004850.00197300958116000
2016-03-184780.004815.004660.004790.00206000979742500
2016-03-174810.004840.004750.004795.00130900627719500
2016-03-164745.004855.004745.004805.00102100491138500
2016-03-154785.004875.004735.004825.00165900800201000
2016-03-144715.004795.004690.004785.00191300911925000
2016-03-114620.004665.004545.004640.002249001038328000
2016-03-104570.004680.004570.004665.00102200475358500
2016-03-094550.004615.004520.004555.00197000898991000
2016-03-084500.004605.004480.004580.00212100969089000
2016-03-074585.004585.004475.004500.00124700561864000
2016-03-044515.004615.004465.004585.002532001154603000
2016-03-034395.004540.004375.004490.00181300810962500
2016-03-024340.004455.004315.004395.00138800610109000
2016-03-014315.004325.004215.004270.00119700510620000
2016-02-294395.004395.004240.004250.00137200589196000
2016-02-264305.004385.004285.004325.00129600560653000
2016-02-254325.004355.004230.004270.00195900838261500
2016-02-244295.004420.004285.004325.002856001237333000
2016-02-234325.004345.004220.004270.00175100749152500
2016-02-224215.004385.004200.004325.00125000539525500
2016-02-194270.004295.004195.004285.00111300474083000
2016-02-184340.004370.004290.004320.00135600587472000
2016-02-174295.004350.004190.004265.00186100791811500
2016-02-164315.004415.004255.004315.00146100633279000
2016-02-154285.004355.004185.004315.00188000805638000
2016-02-124150.004235.004045.004090.003826001585667000
2016-02-104385.004420.004135.004225.00218500926477500
2016-02-094395.004475.004395.004405.002388001058342500
2016-02-084380.004655.004350.004605.002611001187245500
2016-02-054430.004480.004355.004450.002730001208981000
2016-02-044605.004615.004475.004500.00184000832523000
2016-02-034775.004810.004640.004675.002805001317893500
2016-02-024730.004850.004720.004805.002797001343459500
2016-02-014690.004805.004685.004800.00130500621123000
2016-01-294570.004655.004480.004645.003022001384944000
2016-01-284420.004675.004420.004630.004150001907451500
2016-01-274345.004445.004345.004400.003187001402398000
2016-01-264285.004350.004245.004250.00193500829186500
2016-01-254245.004340.004200.004335.003090001323711000
2016-01-224000.004165.003960.004140.002503001021937000
2016-01-214000.004090.003860.003865.002975001183220000
2016-01-204045.004055.003980.003985.00211500847627500
2016-01-194015.004105.004015.004065.00208900847706000
2016-01-184015.004050.003980.004025.00144100579077500
2016-01-154150.004235.004085.004120.00152800634453000
2016-01-144150.004150.004025.004090.00151500617342000
2016-01-134190.004240.004140.004220.00189100795052000
2016-01-124250.004310.004145.004155.00234500986875000
2016-01-084400.004445.004215.004350.003383001472880500
2016-01-074470.004570.004460.004470.00196700886156500
2016-01-064545.004585.004425.004475.00158600712764000
2016-01-054535.004585.004480.004535.00157500715447000
2016-01-044710.004785.004510.004535.00187100860965000
2015-12-304695.004745.004675.004710.0090200424680000
2015-12-294635.004740.004615.004690.00113600531709500
2015-12-284680.004705.004565.004660.00127000588577500
2015-12-254605.004695.004600.004685.0097100452432500
2015-12-244755.004755.004600.004605.0089000413107500
2015-12-224695.004770.004655.004755.00146600695482500
2015-12-214705.004775.004610.004685.00119200557059000
2015-12-184700.004850.004695.004745.002912001392783500
2015-12-174705.004735.004675.004710.00149800705115000
2015-12-164565.004605.004510.004595.00140700643936000
2015-12-154610.004660.004490.004495.00181500825061500
2015-12-144550.004640.004550.004610.00193100889076000
2015-12-114585.004635.004565.004605.00154800711118000
2015-12-104640.004685.004610.004625.00174800811125500
2015-12-094680.004740.004630.004640.00119000554435000
2015-12-084725.004780.004680.004715.0097200459148500
2015-12-074745.004775.004685.004710.00106000500129500
2015-12-044695.004735.004620.004675.00148700694391000
2015-12-034820.004820.004690.004715.00133400630222000
2015-12-024860.004865.004795.004815.00115000554422500
2015-12-014800.004880.004775.004865.00153600742921500
2015-11-304780.004835.004750.004810.00134000644021000
2015-11-274780.004830.004750.004780.00102400490779000

   ※ 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