[8287 東証2部] マックスバリュ西日本 日足 時系列データ

[8287 東証2部] マックスバリュ西日本 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171689.001697.001689.001697.00820013860400
2017-11-161695.001699.001694.001696.0031005260500
2017-11-151699.001699.001693.001699.0034005767200
2017-11-141694.001700.001693.001694.0040006781400
2017-11-131698.001700.001694.001694.00930015802400
2017-11-101692.001697.001690.001697.0045007612200
2017-11-091694.001699.001691.001696.0052008807400
2017-11-081692.001699.001691.001695.0034005761000
2017-11-071698.001700.001690.001691.00850014387500
2017-11-061699.001700.001694.001698.00850014416200
2017-11-021700.001700.001690.001699.00640010862300
2017-11-011696.001700.001695.001700.0045007640500
2017-10-311692.001699.001690.001697.0048008128000
2017-10-301700.001700.001694.001694.0042007126800
2017-10-271698.001698.001694.001695.0022003731200
2017-10-261693.001699.001693.001694.0026004404400
2017-10-251700.001700.001693.001693.00620010530500
2017-10-241699.001699.001693.001695.0033005596600
2017-10-231690.001696.001690.001692.0036006095300
2017-10-201685.001694.001685.001689.0023003882000
2017-10-191688.001693.001687.001688.0012002026600
2017-10-181693.001694.001688.001688.00610010315900
2017-10-171695.001698.001693.001694.00610010338100
2017-10-161699.001699.001696.001697.00640010862100
2017-10-131700.001700.001696.001697.0028004756000
2017-10-121700.001700.001696.001698.0036006115000
2017-10-111695.001700.001695.001698.0026004415100
2017-10-101700.001700.001695.001699.0044007473300
2017-10-061695.001697.001691.001694.0020003388200
2017-10-051695.001698.001693.001693.0047007966200
2017-10-041692.001697.001692.001697.0044007455600
2017-10-031690.001696.001687.001690.00960016239800
2017-10-021690.001690.001680.001683.00650010952700
2017-09-291682.001690.001681.001687.00600010113800
2017-09-281686.001686.001682.001686.0042007077700
2017-09-271675.001685.001673.001685.00650010917300
2017-09-261675.001675.001673.001674.0055009210400
2017-09-251679.001679.001673.001675.00790013253600
2017-09-221679.001682.001675.001676.0032005370800
2017-09-211679.001679.001675.001679.0036006038700
2017-09-201679.001679.001674.001675.0026004360200
2017-09-191673.001678.001672.001674.0042007031000
2017-09-151680.001680.001673.001676.0032005360400
2017-09-141676.001680.001676.001679.0022003689900
2017-09-131674.001679.001674.001676.0028004695500
2017-09-121672.001677.001670.001677.0020003348200
2017-09-111677.001677.001665.001672.0051008524900
2017-09-081669.001672.001668.001670.0029004842500
2017-09-071667.001675.001667.001672.0027004511500
2017-09-061670.001676.001662.001667.0044007340500
2017-09-051673.001677.001670.001677.0045007524200
2017-09-041686.001686.001679.001679.0049008249400
2017-09-011684.001685.001677.001685.0032005381600
2017-08-311671.001681.001671.001680.0021003519700
2017-08-301670.001675.001668.001668.0015002505600
2017-08-291673.001680.001667.001667.0034005686900
2017-08-281685.001685.001671.001672.0028004699800
2017-08-251685.001685.001680.001680.0046007747800
2017-08-241684.001684.001680.001683.0018003028400
2017-08-231684.001684.001678.001681.0022003697600
2017-08-221680.001682.001678.001682.0025004201600
2017-08-211679.001680.001676.001680.0014002349200
2017-08-181680.001680.001665.001679.0046007702600
2017-08-171683.001683.001675.001683.0018003022500
2017-08-161683.001683.001677.001678.0027004536100
2017-08-151676.001683.001676.001683.0045007561100
2017-08-141672.001680.001672.001680.0057009549900
2017-08-101677.001677.001673.001673.0016002680500
2017-08-091676.001677.001671.001677.0027004521500
2017-08-081668.001676.001667.001676.00850014209500
2017-08-071667.001668.001664.001665.0023003831700
2017-08-041668.001668.001664.001667.0023003831800
2017-08-031661.001668.001661.001668.0024003995600
2017-08-021666.001667.001665.001666.0042006996500
2017-08-011666.001666.001656.001665.0039006482700
2017-07-311667.001667.001657.001666.0027004488700
2017-07-281659.001665.001659.001663.0046007648800
2017-07-271664.001664.001652.001654.0042006963200
2017-07-261659.001660.001653.001659.0028004637700
2017-07-251658.001659.001652.001659.00650010767500
2017-07-241661.001661.001651.001652.0046007613700
2017-07-211661.001663.001655.001659.0033005470000
2017-07-201664.001664.001651.001653.0047007784600
2017-07-191665.001670.001653.001655.001130018804200
2017-07-181667.001668.001651.001662.001220020230600
2017-07-141670.001670.001667.001668.0020003337800
2017-07-131669.001669.001664.001667.0016002667000
2017-07-121663.001669.001663.001663.0015002497200
2017-07-111665.001669.001659.001664.0034005658800
2017-07-101666.001669.001664.001669.001170019490500
2017-07-071665.001665.001664.001665.0013002164400
2017-07-061660.001666.001660.001666.0057009468200
2017-07-051662.001668.001660.001668.0041006821800
2017-07-041666.001666.001662.001662.0035005827800
2017-07-031665.001667.001661.001667.0047007824800
2017-06-301660.001660.001656.001660.00910015097800
2017-06-291666.001668.001660.001663.0049008156300
2017-06-281656.001667.001656.001665.0021003492800
2017-06-271658.001664.001656.001662.0020003318700
2017-06-261660.001663.001658.001662.0052008631900
2017-06-231665.001665.001658.001658.0025004154700
2017-06-221667.001667.001663.001664.00500832800
2017-06-211660.001666.001660.001660.0023003822600
2017-06-201668.001668.001659.001661.0039006484100
2017-06-191661.001664.001661.001661.0022003657300
2017-06-161664.001664.001659.001663.0020003323400
2017-06-151660.001676.001660.001665.0025004169200
2017-06-141660.001665.001660.001660.0014002325900
2017-06-131665.001665.001656.001656.0026004314700
2017-06-121677.001678.001659.001661.001560026136100
2017-06-091657.001657.001653.001657.0029004802100
2017-06-081659.001660.001655.001657.0028004640400
2017-06-071657.001659.001656.001658.0028004641200
2017-06-061653.001656.001651.001655.0033005459700
2017-06-051651.001659.001649.001655.0048007935300
2017-06-021658.001658.001646.001652.0044007277100
2017-06-011656.001658.001647.001658.0036005955700
2017-05-311654.001655.001651.001654.0022003636700
2017-05-301650.001658.001645.001654.0029004788600
2017-05-291650.001656.001645.001650.00640010558900
2017-05-261657.001657.001654.001656.0023003806800
2017-05-251655.001657.001652.001656.00990016384100
2017-05-241651.001655.001649.001651.0030004955000
2017-05-231649.001650.001647.001650.0035005772300
2017-05-221648.001649.001641.001647.0030004938800
2017-05-191640.001645.001640.001645.0022003610300
2017-05-181644.001645.001640.001641.0026004270400
2017-05-171645.001647.001644.001644.0023003784200
2017-05-161642.001647.001642.001646.0018002961300
2017-05-151650.001650.001642.001642.0033005433100
2017-05-121642.001650.001640.001649.0032005262300
2017-05-111646.001649.001642.001642.0037006088800
2017-05-101649.001649.001641.001643.0044007241700
2017-05-091641.001649.001641.001649.0040006582600
2017-05-081637.001645.001636.001641.0059009681600
2017-05-021638.001639.001626.001636.0047007682100
2017-05-011631.001638.001630.001631.0039006373800
2017-04-281625.001630.001624.001630.0031005044400
2017-04-271623.001627.001610.001622.0033005349300
2017-04-261620.001626.001615.001623.0049007942700
2017-04-251617.001619.001615.001619.0057009217400
2017-04-241609.001614.001605.001614.0048007727200
2017-04-211604.001609.001600.001603.0045007210200
2017-04-201604.001607.001600.001601.0043006892400
2017-04-191598.001608.001597.001599.0028004480300
2017-04-181605.001605.001598.001601.0033005285400
2017-04-171590.001597.001590.001597.0048007641300
2017-04-141587.001601.001587.001601.0044006995200
2017-04-131603.001608.001595.001600.001110017759100
2017-04-121610.001614.001605.001605.0043006909700
2017-04-111618.001618.001612.001614.0013002099000
2017-04-101616.001620.001609.001619.0036005805000
2017-04-071608.001619.001608.001613.0028004508600
2017-04-061617.001617.001608.001609.0036005798100
2017-04-051624.001628.001615.001624.0048007776100
2017-04-041630.001632.001627.001630.0052008477800
2017-04-031630.001630.001625.001628.0033005374800
2017-03-311627.001629.001614.001625.0033005351100
2017-03-301620.001625.001615.001619.0020003241100
2017-03-291603.001620.001603.001620.0038006123300
2017-03-281607.001607.001601.001602.0051008175400
2017-03-271618.001618.001607.001607.00840013564900
2017-03-241612.001620.001612.001618.0040006461800
2017-03-231620.001620.001615.001618.0039006310700
2017-03-221623.001629.001616.001620.0051008266100
2017-03-211630.001630.001623.001625.001020016596300
2017-03-171628.001630.001628.001628.0033005373600
2017-03-161627.001630.001627.001628.0024003907800
2017-03-151634.001634.001626.001626.0046007500500
2017-03-141631.001633.001630.001630.0049007992500
2017-03-131631.001633.001631.001631.0032005221800
2017-03-101634.001637.001631.001633.0053008656400
2017-03-091637.001637.001634.001635.0050008178100
2017-03-081643.001643.001636.001636.0032005246700
2017-03-071636.001642.001635.001640.00650010648300
2017-03-061636.001637.001635.001635.0047007688000
2017-03-031643.001643.001640.001641.0043007058400
2017-03-021645.001649.001644.001646.00880014483300
2017-03-011639.001644.001638.001643.00860014118100
2017-02-281640.001640.001636.001639.00820013436500
2017-02-271643.001644.001636.001639.001500024611100
2017-02-241639.001645.001639.001643.005400088634700
2017-02-231696.001710.001695.001710.003350056966300
2017-02-221696.001697.001694.001696.001970033409400
2017-02-211693.001696.001692.001696.001610027279500
2017-02-201687.001692.001687.001692.001500025325000
2017-02-171685.001686.001680.001686.001280021548900
2017-02-161689.001690.001684.001685.00680011466200
2017-02-151690.001692.001683.001685.001100018570400
2017-02-141686.001689.001684.001689.00780013157300
2017-02-131670.001681.001670.001681.00940015752900
2017-02-101671.001674.001665.001669.001450024218500
2017-02-091670.001674.001668.001668.001030017199600
2017-02-081669.001679.001668.001674.001550025879000
2017-02-071681.001682.001650.001669.002360039355700
2017-02-061684.001687.001680.001680.001220020535000
2017-02-031681.001686.001680.001680.001080018166400
2017-02-021683.001685.001682.001683.001130019022400
2017-02-011691.001692.001685.001686.001480024982500
2017-01-311700.001702.001695.001695.001230020892700
2017-01-301702.001704.001700.001704.00760012934500
2017-01-271704.001704.001702.001702.00630010729800
2017-01-261699.001702.001698.001701.001090018531700
2017-01-251695.001697.001691.001697.00860014577900
2017-01-241690.001690.001686.001690.0045007600600
2017-01-231688.001690.001683.001688.0056009444100
2017-01-201682.001686.001681.001685.0034005724300
2017-01-191679.001685.001678.001678.0041006890700
2017-01-181682.001682.001670.001677.00920015417200
2017-01-171689.001689.001683.001686.0055009273900
2017-01-161690.001693.001690.001690.00620010483400
2017-01-131691.001692.001689.001690.00690011665600
2017-01-121686.001695.001685.001695.00850014361200
2017-01-111686.001690.001683.001686.00900015181700
2017-01-101680.001685.001680.001684.00720012112300
2017-01-061675.001680.001675.001679.001080018121100
2017-01-051675.001679.001674.001678.00750012572400
2017-01-041666.001672.001666.001669.00900015017900
2016-12-301661.001663.001654.001661.00610010123200
2016-12-291653.001661.001653.001660.0054008950500
2016-12-281633.001662.001633.001657.001800029552400
2016-12-271660.001660.001651.001653.00710011743400
2016-12-261667.001668.001647.001653.002290038033700
2016-12-221650.001652.001647.001647.0051008411500
2016-12-211649.001650.001644.001649.00760012519000
2016-12-201652.001657.001649.001649.00960015848300
2016-12-191660.001660.001653.001659.0060009946200
2016-12-161666.001666.001640.001661.00970016073400
2016-12-151665.001667.001656.001659.00750012460600
2016-12-141666.001667.001661.001665.0031005158000
2016-12-131659.001666.001656.001660.0058009629400
2016-12-121665.001665.001655.001656.001220020282200
2016-12-091645.001645.001637.001645.00620010186800
2016-12-081644.001645.001634.001645.00830013614500
2016-12-071641.001642.001636.001641.0035005736000
2016-12-061638.001641.001635.001636.0042006882500
2016-12-051633.001635.001631.001635.0035005715300
2016-12-021642.001642.001625.001633.001250020425800
2016-12-011638.001639.001637.001639.0053008682000
2016-11-301640.001640.001636.001637.0043007046000
2016-11-291625.001640.001625.001637.00620010113100
2016-11-281627.001631.001625.001625.00650010572800
2016-11-251628.001637.001624.001627.001170019048100
2016-11-241627.001630.001622.001627.001780028961800
2016-11-221630.001633.001626.001630.00820013361800
2016-11-211628.001632.001626.001630.00630010261200
2016-11-181633.001635.001630.001630.0044007183000
2016-11-171634.001638.001632.001632.0055008987800
2016-11-161644.001647.001637.001637.00690011326900
2016-11-151645.001649.001643.001643.0025004113600

   ※ 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