[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 
2017-10-203055.003070.003050.003070.0023007034000
2017-10-193055.003070.003055.003065.0010003065500
2017-10-183065.003065.003055.003065.0013003981000
2017-10-173065.003070.003060.003065.009002759000
2017-10-163080.003090.003065.003065.00350010762500
2017-10-133110.003110.003095.003095.0031009617500
2017-10-123110.003110.003095.003095.0015004653000
2017-10-113080.003110.003075.003110.0027008346000
2017-10-103100.003100.003070.003080.00620019140000
2017-10-063085.003100.003080.003085.0032009886500
2017-10-053115.003115.003085.003100.0013004032000
2017-10-043120.003130.003100.003110.0024007468500
2017-10-033125.003125.003105.003120.0021006544500
2017-10-023120.003120.003095.003100.0014004348000
2017-09-293110.003110.003105.003110.0012003731500
2017-09-283110.003125.003110.003125.0012003744000
2017-09-273125.003125.003100.003110.008002485500
2017-09-263055.003130.003050.003130.00430013319500
2017-09-253080.003080.003060.003060.0028008601000
2017-09-223085.003100.003085.003100.0011003399000
2017-09-213100.003110.003080.003085.0015004638500
2017-09-203095.003130.003075.003130.0023007139000
2017-09-193090.003120.003090.003120.0016004982000
2017-09-153075.003120.003075.003085.0012003712500
2017-09-143100.003105.003075.003100.0017005261000
2017-09-133100.003120.003100.003100.0018005592000
2017-09-123110.003110.003060.003090.0017005233000
2017-09-113120.003120.003100.003115.00380011835000
2017-09-083075.003120.003075.003120.00390012040500
2017-09-073115.003120.003080.003080.007002170000
2017-09-063040.003145.003040.003100.00470014490000
2017-09-053040.003075.003040.003040.0026007953000
2017-09-043055.003070.003045.003045.00370011294500
2017-09-013075.003075.003055.003060.0023007040500
2017-08-313095.003130.003080.003080.00360011169500
2017-08-303140.003140.003020.003115.00580017977500
2017-08-293160.003185.003035.003135.001220038474000
2017-08-283215.003230.003210.003230.0044400142796500
2017-08-253175.003200.003150.003200.00590018787000
2017-08-243175.003200.003175.003185.0023007317500
2017-08-233160.003190.003160.003185.0021006672000
2017-08-223165.003180.003165.003165.0011003484000
2017-08-213145.003190.003145.003185.0020006354000
2017-08-183160.003165.003145.003150.0029009142500
2017-08-173170.003185.003145.003165.0031009809500
2017-08-163160.003185.003160.003170.0025007915500
2017-08-153160.003200.003160.003180.0023007298000
2017-08-143155.003195.003150.003160.00370011703500
2017-08-103215.003225.003160.003200.00490015668000
2017-08-093200.003230.003180.003230.00490015678500
2017-08-083225.003230.003205.003220.0012003866000
2017-08-073200.003220.003190.003215.0022007057000
2017-08-043195.003200.003180.003200.0012003829000
2017-08-033190.003195.003175.003195.0014004461000
2017-08-023200.003200.003185.003195.0018005753000
2017-08-013175.003200.003165.003200.00330010519500
2017-07-313130.003180.003130.003175.00340010741000
2017-07-283140.003155.003130.003145.00330010377500
2017-07-273105.003140.003105.003140.0015004685000
2017-07-263120.003120.003110.003115.0018005611500
2017-07-253125.003140.003110.003120.0030009379500
2017-07-243105.003120.003095.003120.0025007770000
2017-07-213095.003100.003075.003095.0020006181000
2017-07-203090.003110.003080.003080.0022006810000
2017-07-193080.003105.003080.003105.009002785000
2017-07-183080.003090.003070.003075.0027008316000
2017-07-143050.003105.003050.003085.00330010187500
2017-07-133055.003060.003055.003060.008002445500
2017-07-123065.003070.003055.003055.0017005203500
2017-07-113075.003085.003060.003065.0015004606500
2017-07-103095.003095.003065.003065.00450013887500
2017-07-073095.003100.003070.003075.00430013269000
2017-07-063100.003100.003070.003070.0028008618500
2017-07-053075.003095.003075.003075.0018005545000
2017-07-043090.003090.003075.003075.0017005240500
2017-07-033090.003090.003065.003090.0018005541500
2017-06-303075.003095.003070.003090.007002158500
2017-06-293060.003090.003060.003075.0014004302000
2017-06-283075.003075.003060.003075.0010003067500
2017-06-273050.003080.003045.003075.0017005213500
2017-06-263055.003075.003050.003070.0015004591500
2017-06-233070.003095.003055.003055.0016004909000
2017-06-223090.003100.003070.003095.0024007407500
2017-06-213075.003090.003075.003080.009002772500
2017-06-203065.003080.003065.003075.0025007682000
2017-06-193090.003115.003035.003070.00370011404000
2017-06-163070.003070.003045.003050.0018005494000
2017-06-153000.003070.003000.003070.0021006403000
2017-06-143030.003030.002999.003000.00460013839400
2017-06-133045.003060.003025.003025.0024007294500
2017-06-123055.003065.002900.003010.001080032616100
2017-06-093050.003125.003050.003125.00670020632000
2017-06-083055.003060.003030.003050.0027008229500
2017-06-073055.003055.003035.003050.0028008528000
2017-06-063020.003065.003020.003050.00370011264000
2017-06-053015.003015.003005.003005.0014004214500
2017-06-023025.003030.002997.003015.0024007239700
2017-06-013000.003015.002998.003005.0011003307300
2017-05-313005.003025.002994.003015.0021006330400
2017-05-302992.003005.002992.003005.0014004196000
2017-05-292965.002982.002959.002982.0011003267400
2017-05-262987.002992.002955.002983.0011003281200
2017-05-253005.003005.002987.002987.0027008095400
2017-05-242997.002997.002955.002995.0022006559500
2017-05-232992.002997.002990.002997.0021006285100
2017-05-222981.003000.002981.002992.0024007176700
2017-05-192929.002951.002929.002951.009002643600
2017-05-182956.002956.002906.002934.0029008503600
2017-05-172970.002970.002960.002960.0012003556100
2017-05-162965.002986.002965.002982.0027008051400
2017-05-152954.002965.002954.002965.0012003549700
2017-05-122965.002986.002940.002985.0028008331000
2017-05-112964.002974.002964.002965.0026007712300
2017-05-102960.002967.002951.002964.00530015688900
2017-05-092924.002962.002915.002961.00440012928100
2017-05-082894.002915.002894.002913.00490014238000
2017-05-022900.002900.002893.002894.0027007822600
2017-05-012897.002898.002881.002883.0023006638700
2017-04-282875.002890.002872.002885.0023006630800
2017-04-272890.002896.002861.002861.0029008338300
2017-04-262879.002884.002878.002881.0012003456100
2017-04-252878.002899.002871.002879.0031008921000
2017-04-242885.002899.002850.002873.0032009177400
2017-04-212817.002835.002817.002835.0023006506100
2017-04-202854.002860.002817.002817.0033009341400
2017-04-192827.002866.002827.002832.0024006830300
2017-04-182865.002865.002813.002813.00370010473300
2017-04-172806.002842.002806.002822.0026007349300
2017-04-142792.002816.002792.002806.00410011504200
2017-04-132800.002863.002790.002792.00590016553700
2017-04-122815.002815.002801.002801.00610017114900
2017-04-112917.002920.002809.002824.001320037654200
2017-04-102919.002926.002896.002896.00730021249900
2017-04-072923.002960.002917.002918.0032009368600
2017-04-062956.002975.002918.002935.00410012052600
2017-04-052981.002981.002956.002956.00340010077200
2017-04-043030.003030.002980.002988.0027008128600
2017-04-033040.003040.003010.003010.0018005433500
2017-03-313080.003090.003035.003035.0027008246500
2017-03-303055.003080.003045.003065.0021006428500
2017-03-293060.003060.003020.003060.0017005186500
2017-03-283015.003060.003010.003060.0025007598500
2017-03-273040.003040.003000.003015.0028008450000
2017-03-243020.003035.003020.003035.0013003932500
2017-03-233050.003050.003025.003035.0011003337500
2017-03-223040.003060.003035.003055.0025007623500
2017-03-213050.003050.003020.003050.0029008828500
2017-03-173045.003045.003020.003040.0019005767000
2017-03-163010.003050.003005.003035.00540016357000
2017-03-153000.003025.003000.003010.0024007226500
2017-03-143005.003030.002998.003030.0029008746300
2017-03-132992.003015.002992.003005.0023006913800
2017-03-103015.003020.002986.002990.00510015359900
2017-03-093025.003025.002997.003020.00360010856700
2017-03-083005.003005.003000.003000.0018005405500
2017-03-073000.003015.002996.003010.0018005410900
2017-03-063005.003010.002991.002998.00380011400600
2017-03-033020.003020.003005.003015.0017005126000
2017-03-023030.003030.003000.003020.00430013002500
2017-03-013025.003025.002981.003015.0030009041100
2017-02-283030.003030.003000.003025.00680020540000
2017-02-272999.003010.002984.003010.00610018278600
2017-02-242960.003000.002953.002981.002730081082900
2017-02-233020.003055.003020.003055.0038700117312500
2017-02-223020.003025.003015.003020.00770023255500
2017-02-213015.003030.003005.003030.00780023528000
2017-02-202997.003030.002993.003020.001350040474100
2017-02-172971.002997.002966.002997.00830024752800
2017-02-162930.002978.002930.002969.00640018885600
2017-02-152950.002950.002935.002944.0027007951200
2017-02-142950.002951.002930.002932.00490014425700
2017-02-132922.002945.002922.002929.00400011709000
2017-02-102910.002929.002906.002926.00530015439200
2017-02-092904.002927.002904.002910.00360010491600
2017-02-082899.002925.002899.002910.00580016845200
2017-02-072907.002914.002899.002899.0025007265000
2017-02-062900.002905.002890.002896.0024006955600
2017-02-032876.002885.002876.002884.0014004030700
2017-02-022885.002890.002880.002885.0027007793000
2017-02-012876.002896.002876.002885.0029008355200
2017-01-312897.002901.002883.002883.0030008678300
2017-01-302900.002915.002898.002898.0027007836600
2017-01-272886.002906.002886.002899.0031008974900
2017-01-262893.002912.002892.002900.0025007247300
2017-01-252895.002918.002887.002893.00400011581400
2017-01-242874.002905.002871.002893.0034009790200
2017-01-232880.002884.002874.002874.0034009789200
2017-01-202866.002887.002866.002880.001040029833200
2017-01-192872.002882.002867.002870.00420012061700
2017-01-182882.002882.002872.002872.0018005181500
2017-01-172889.002889.002870.002882.0014004038600
2017-01-162893.002900.002880.002889.0019005489900
2017-01-132896.002918.002830.002895.00500014408800
2017-01-122924.002924.002870.002896.001120032627300
2017-01-112895.002928.002895.002926.0016004666900
2017-01-102910.002926.002892.002895.00850024686600
2017-01-062861.002903.002860.002900.00690019862900
2017-01-052869.002895.002851.002871.00460013206900
2017-01-042851.002869.002850.002861.00480013735500
2016-12-302847.002847.002831.002838.0020005679500
2016-12-292820.002850.002820.002850.0020005663400
2016-12-282808.002831.002808.002830.0014003949700
2016-12-272826.002843.002805.002816.00470013271900
2016-12-262825.002831.002823.002825.0027007632800
2016-12-222839.002839.002822.002822.0026007364100
2016-12-212854.002854.002800.002828.00360010177700
2016-12-202845.002869.002845.002860.00370010557900
2016-12-192847.002847.002839.002845.0024006824900
2016-12-162841.002866.002832.002847.00570016229500
2016-12-152830.002840.002830.002835.0023006518200
2016-12-142817.002834.002817.002830.0020005651500
2016-12-132830.002847.002816.002836.0032009080300
2016-12-122840.002840.002815.002828.00650018429100
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

   ※ 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