[8274 東証1部] 東武ストア 日足 時系列データ

[8274 東証1部] 東武ストア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092801.002830.002800.002830.00560015742700
2016-12-082810.002818.002806.002808.0035009846700
2016-12-072813.002814.002804.002804.0019005334400
2016-12-062806.002813.002800.002802.0023006451300
2016-12-052800.002812.002800.002805.0034009537200
2016-12-022822.002822.002800.002807.0019005333900
2016-12-012830.002830.002800.002804.0019005334900
2016-11-302831.002831.002813.002813.004001127000
2016-11-292825.002831.002820.002831.0024006784900
2016-11-282800.002824.002798.002824.0014003935700
2016-11-252824.002824.002791.002805.0031008702500
2016-11-242815.002815.002790.002799.0027007564800
2016-11-222800.002829.002789.002815.00370010393100
2016-11-212777.002805.002772.002783.0012003341100
2016-11-182799.002799.002752.002777.0022006100300
2016-11-172799.002799.002757.002765.0024006667200
2016-11-162784.002799.002771.002799.0018005019100
2016-11-152788.002790.002771.002784.0012003339400
2016-11-142793.002793.002781.002783.0018005012700
2016-11-112773.002789.002727.002743.0019005226600
2016-11-102839.002839.002742.002748.00660018346900
2016-11-092765.002787.002725.002725.0031008526900
2016-11-082790.002790.002757.002761.0032008854000
2016-11-072837.002837.002751.002795.00370010305500
2016-11-042801.002834.002800.002817.0029008161500
2016-11-022821.002822.002802.002810.00360010124000
2016-11-012849.002849.002822.002831.0019005380400
2016-10-312858.002859.002822.002822.0021005961800
2016-10-282849.002859.002821.002859.0031008832900
2016-10-272846.002847.002836.002838.0019005399100
2016-10-262835.002840.002833.002840.0012003406200
2016-10-252832.002837.002811.002831.0027007644400
2016-10-242802.002815.002802.002814.0010002809500
2016-10-212802.002802.002802.002802.00100280200
2016-10-202795.002827.002793.002818.008002243100
2016-10-192817.002817.002798.002798.004001122000
2016-10-182834.002834.002799.002817.00530014865300
2016-10-172808.002839.002808.002826.0010002823600
2016-10-142808.002840.002808.002822.004001130900
2016-10-132803.002808.002803.002808.0010002804500
2016-10-122802.002817.002802.002803.0016004492300
2016-10-112845.002848.002801.002809.00460013025900
2016-10-072804.002828.002804.002828.0012003375800
2016-10-062823.002850.002801.002811.0027007620600
2016-10-052826.002850.002826.002844.0023006537100
2016-10-042829.002840.002804.002826.0021005935900
2016-10-032815.002825.002802.002816.0014003942900
2016-09-302815.002815.002800.002804.0011003089600
2016-09-292801.002815.002781.002815.0024006728900
2016-09-282815.002824.002793.002810.0020005627000
2016-09-272812.002812.002795.002810.0031008692800
2016-09-262800.002810.002792.002810.0013003640600
2016-09-232805.002811.002793.002811.0023006449100
2016-09-212751.002814.002751.002814.0019005302700
2016-09-202813.002814.002750.002778.00640017819700
2016-09-162818.002818.002781.002813.0022006164500
2016-09-152801.002807.002780.002795.0033009207700
2016-09-142817.002817.002786.002786.00400011191000
2016-09-132800.002819.002783.002817.0030008422900
2016-09-122783.002796.002780.002780.00410011416100
2016-09-092791.002832.002791.002831.00470013207500
2016-09-082810.002812.002781.002801.0031008675800
2016-09-072810.002816.002785.002794.0029008121400
2016-09-062780.002803.002780.002803.0024006697100
2016-09-052795.002798.002780.002793.0015004186200
2016-09-022790.002792.002777.002785.0021005855300
2016-09-012795.002797.002780.002788.0019005294500
2016-08-312790.002794.002757.002789.00500013911600
2016-08-302790.002819.002790.002802.00380010645900
2016-08-292795.002806.002700.002797.001520042216100
2016-08-26286.00286.00280.00282.00403000114376000
2016-08-25291.00291.00288.00290.005100014802000
2016-08-24286.00290.00286.00290.00270007768000
2016-08-23282.00286.00282.00285.00260007376000
2016-08-22282.00285.00282.00283.006300017822000
2016-08-19287.00288.00286.00286.00260007463000
2016-08-18287.00287.00284.00287.00290008299000
2016-08-17289.00293.00281.00289.005000014397000
2016-08-16292.00294.00289.00289.003600010480000
2016-08-15293.00293.00292.00292.00180005262000
2016-08-12291.00294.00291.00294.00160004684000
2016-08-10293.00293.00289.00290.00340009924000
2016-08-09292.00293.00289.00293.00270007865000
2016-08-08292.00293.00289.00289.00200005816000
2016-08-05291.00291.00288.00288.003800010991000
2016-08-04291.00293.00291.00291.00220006413000
2016-08-03292.00293.00290.00291.003800011065000
2016-08-02294.00295.00292.00294.00230006749000
2016-08-01296.00296.00292.00294.00150004413000
2016-07-29294.00297.00293.00296.00170005012000
2016-07-28295.00298.00294.00296.00300008875000
2016-07-27298.00298.00296.00298.00220006538000
2016-07-26297.00297.00295.00296.0080002370000
2016-07-25296.00296.00295.00296.00130003844000
2016-07-22295.00296.00295.00296.00150004428000
2016-07-21298.00298.00295.00295.00150004449000
2016-07-20298.00298.00297.00298.00250007435000
2016-07-19296.00298.00296.00298.00190005642000
2016-07-15295.00297.00295.00296.00100002956000
2016-07-14294.00295.00294.00295.0090002652000
2016-07-13294.00296.00294.00296.00100002952000
2016-07-12295.00296.00293.00294.00180005303000
2016-07-11295.00300.00290.00293.003800011151000
2016-07-08292.00298.00292.00292.003600010603000
2016-07-07294.00294.00292.00292.00170004981000
2016-07-06294.00296.00294.00295.00100002949000
2016-07-05296.00296.00293.00296.00200005900000
2016-07-04296.00296.00293.00293.00170005000000
2016-07-01293.00295.00293.00295.00120003526000
2016-06-30291.00292.00290.00290.00150004359000
2016-06-29290.00292.00289.00291.00150004358000
2016-06-28290.00294.00290.00290.00120003494000
2016-06-27295.00295.00289.00292.00280008162000
2016-06-24291.00295.00285.00290.003700010702000
2016-06-23290.00293.00290.00293.00130003783000
2016-06-22295.00295.00295.00295.0050001475000
2016-06-21294.00295.00294.00295.00160004709000
2016-06-20291.00294.00291.00293.00120003513000
2016-06-17293.00294.00290.00291.00140004080000
2016-06-16292.00292.00291.00291.00150004370000
2016-06-15290.00293.00290.00293.00110003202000
2016-06-14294.00294.00293.00294.0080002347000
2016-06-13294.00294.00292.00294.00180005282000
2016-06-10296.00296.00293.00294.006900020411000
2016-06-09294.00297.00294.00297.00180005331000
2016-06-08294.00295.00293.00294.00290008510000
2016-06-07296.00296.00294.00294.00120003537000
2016-06-06295.00296.00294.00296.00160004722000
2016-06-03295.00298.00295.00298.00140004141000
2016-06-02296.00296.00295.00295.00180005313000
2016-06-01294.00299.00294.00298.00250007397000
2016-05-31296.00296.00295.00296.00100002959000
2016-05-30297.00297.00295.00296.00200005910000
2016-05-27294.00297.00294.00297.00150004436000
2016-05-26294.00295.00293.00294.00130003820000
2016-05-25294.00296.00293.00293.00190005587000
2016-05-24296.00296.00292.00294.00230006757000
2016-05-23300.00300.00297.00297.0080002385000
2016-05-20297.00300.00296.00300.00110003276000
2016-05-19297.00297.00297.00297.002000594000
2016-05-18294.00297.00293.00297.00320009412000
2016-05-17292.00297.00292.00297.00160004710000
2016-05-16300.00300.00295.00296.00160004749000
2016-05-13304.00304.00300.00300.00200006013000
2016-05-12308.00308.00306.00306.0090002762000
2016-05-11309.00309.00305.00308.00140004294000
2016-05-10309.00310.00308.00309.003800011739000
2016-05-09309.00311.00308.00311.00200006197000
2016-05-06310.00310.00307.00309.00140004325000
2016-05-02310.00310.00301.00310.00200006123000
2016-04-28315.00315.00310.00313.00280008765000
2016-04-27313.00315.00309.00315.003500010957000
2016-04-26310.00313.00308.00313.00110003419000
2016-04-25312.00314.00304.00313.003300010292000
2016-04-22311.00312.00306.00310.00300009292000
2016-04-21307.00311.00305.00311.005300016383000
2016-04-20307.00308.00307.00307.00100003071000
2016-04-19306.00308.00305.00308.003400010413000
2016-04-18302.00307.00301.00306.00200006075000
2016-04-15302.00305.00300.00305.004300013002000
2016-04-14300.00302.00299.00302.003400010227000
2016-04-13300.00301.00298.00300.00300009006000
2016-04-12289.00300.00288.00299.005900017405000
2016-04-11295.00295.00290.00294.004600013494000
2016-04-08291.00293.00291.00293.00140004095000
2016-04-07294.00296.00292.00292.00250007327000
2016-04-06292.00294.00292.00294.00140004103000
2016-04-05290.00291.00290.00290.00140004063000
2016-04-04290.00294.00290.00291.00240006991000
2016-04-01291.00291.00288.00288.00300008659000
2016-03-31294.00294.00291.00291.0070002042000
2016-03-30291.00294.00291.00294.0060001757000
2016-03-29290.00291.00287.00290.00130003765000
2016-03-28286.00290.00286.00290.00260007486000
2016-03-25292.00292.00284.00287.004500012944000
2016-03-24291.00292.00291.00291.00100002913000
2016-03-23292.00293.00291.00291.00240007009000
2016-03-22294.00296.00294.00296.004000011775000
2016-03-18294.00294.00294.00294.0040001176000
2016-03-17296.00296.00293.00293.0080002354000
2016-03-16295.00295.00294.00294.00110003236000
2016-03-15293.00295.00293.00295.00240007049000
2016-03-14296.00296.00295.00295.00210006205000
2016-03-11298.00298.00295.00296.003400010087000
2016-03-10298.00298.00297.00298.005300015792000
2016-03-09292.00296.00289.00295.00210006160000
2016-03-08289.00290.00289.00289.00110003182000
2016-03-07292.00292.00289.00289.00130003770000
2016-03-04293.00293.00291.00292.0080002336000
2016-03-03293.00293.00291.00293.00250007297000
2016-03-02297.00297.00293.00294.00150004427000
2016-03-01291.00291.00288.00289.00280008103000
2016-02-29299.00299.00292.00292.00190005603000
2016-02-26297.00298.00292.00298.00310009173000
2016-02-25298.00298.00291.00293.0018100053759000
2016-02-24298.00303.00296.00296.0033100098839000
2016-02-23298.00300.00298.00300.005900017595000
2016-02-22298.00300.00297.00297.006800020285000
2016-02-19300.00300.00297.00298.00280008337000
2016-02-18300.00303.00300.00300.004900014717000
2016-02-17300.00302.00298.00299.003500010464000
2016-02-16297.00301.00297.00297.00280008346000
2016-02-15305.00305.00299.00300.00120003613000
2016-02-12298.00302.00295.00295.004900014617000
2016-02-10308.00308.00302.00302.004100012551000
2016-02-09306.00306.00302.00305.003600010960000
2016-02-08305.00309.00305.00309.005300016195000
2016-02-05303.00307.00303.00305.006600020015000
2016-02-04305.00307.00303.00306.0090002746000
2016-02-03301.00305.00298.00305.00320009648000
2016-02-02305.00308.00303.00308.00160004888000
2016-02-01305.00307.00301.00306.00140004267000
2016-01-29303.00303.00301.00303.00200006043000
2016-01-28300.00300.00297.00297.00120003571000
2016-01-27302.00302.00298.00299.0070002097000
2016-01-26296.00300.00296.00299.00260007743000
2016-01-25294.00299.00293.00299.00260007682000
2016-01-22289.00293.00284.00293.003600010400000
2016-01-21287.00290.00283.00283.003500010020000
2016-01-20292.00293.00288.00289.004600013331000
2016-01-19297.00297.00291.00291.00280008202000
2016-01-18293.00297.00293.00297.00260007647000
2016-01-15296.00301.00295.00295.00290008611000
2016-01-14296.00300.00295.00296.004400013046000
2016-01-13298.00300.00298.00298.00150004486000
2016-01-12300.00300.00298.00298.004100012267000
2016-01-08299.00304.00299.00303.003400010276000
2016-01-07300.00301.00298.00299.00190005686000
2016-01-06302.00302.00300.00301.00120003613000
2016-01-05303.00304.00302.00303.00190005756000
2016-01-04304.00306.00303.00303.00240007308000
2015-12-30305.00306.00304.00305.00160004874000
2015-12-29298.00305.00298.00303.00330009938000
2015-12-28298.00300.00298.00300.00180005372000
2015-12-25300.00301.00298.00301.004400013181000
2015-12-24300.00300.00297.00297.00240007164000
2015-12-22298.00298.00297.00297.00130003868000
2015-12-21300.00300.00298.00298.00270008056000
2015-12-18301.00303.00300.00300.00200006029000
2015-12-17303.00305.00298.00301.004100012383000
2015-12-16301.00304.00297.00298.006500019489000
2015-12-15300.00302.00300.00301.0050001504000
2015-12-14303.00303.00302.00302.0070002116000
2015-12-11303.00304.00303.00304.003600010914000
2015-12-10311.00311.00305.00308.004900015175000
2015-12-09305.00310.00305.00309.0090002774000
2015-12-08305.00310.00304.00305.00270008284000
2015-12-07306.00308.00306.00306.00120003677000
2015-12-04310.00310.00305.00306.00250007680000
2015-12-03311.00311.00303.00310.00300009258000

   ※ 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