[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 
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
2016-11-141641.001648.001640.001646.0055009038700
2016-11-111638.001659.001636.001639.0039006406200
2016-11-101626.001648.001626.001636.00890014540100
2016-11-091650.001650.001612.001621.001530024920000
2016-11-081650.001650.001644.001647.0032005274500
2016-11-071639.001647.001638.001646.0050008208400
2016-11-041661.001669.001650.001651.00640010603900
2016-11-021688.001690.001673.001683.001530025771100
2016-11-011685.001689.001682.001684.00690011625800
2016-10-311670.001680.001669.001675.00600010039600
2016-10-281661.001669.001661.001669.0039006485500
2016-10-271659.001665.001657.001660.0036005976400
2016-10-261661.001661.001657.001659.0044007305000
2016-10-251663.001667.001653.001661.001040017295200
2016-10-241648.001657.001643.001654.0053008750900
2016-10-211639.001649.001636.001640.00940015436700
2016-10-201630.001637.001630.001634.0057009304900
2016-10-191624.001632.001624.001632.0025004070100
2016-10-181622.001626.001616.001625.0054008763700
2016-10-171606.001615.001606.001615.0017002736400
2016-10-141601.001611.001601.001605.0024003856900
2016-10-131599.001612.001596.001600.0031004960000
2016-10-121592.001609.001591.001597.0049007820300
2016-10-111610.001617.001608.001608.0052008377900
2016-10-071629.001629.001608.001616.0059009546100
2016-10-061633.001637.001629.001629.0052008491700
2016-10-051634.001635.001620.001624.0052008472200
2016-10-041632.001638.001626.001634.00720011759800
2016-10-031625.001625.001617.001625.00660010718500
2016-09-301612.001619.001609.001619.0060009685300
2016-09-291594.001612.001590.001612.001090017456200
2016-09-281596.001596.001586.001589.0037005885000
2016-09-271585.001594.001583.001588.0048007620200
2016-09-261593.001593.001570.001584.001390022078700
2016-09-231591.001591.001586.001590.0037005881700
2016-09-211583.001583.001573.001579.00650010250700
2016-09-201585.001588.001582.001583.0037005862100
2016-09-161588.001588.001583.001584.0020003169600
2016-09-151582.001589.001582.001582.0013002059800
2016-09-141586.001590.001582.001582.0037005860600
2016-09-131587.001590.001584.001585.0024003805400
2016-09-121595.001596.001583.001584.0037005887100
2016-09-091591.001595.001589.001593.0024003820200
2016-09-081585.001592.001585.001588.0044006991500
2016-09-071580.001589.001579.001584.0056008868100
2016-09-061578.001582.001575.001581.0053008368800
2016-09-051570.001576.001570.001573.0023003616600
2016-09-021570.001572.001566.001570.0035005495000
2016-09-011567.001570.001565.001566.0032005015900
2016-08-311565.001565.001554.001563.0035005464200
2016-08-301564.001566.001561.001562.0020003127600
2016-08-291566.001568.001561.001564.0029004539300
2016-08-261569.001569.001560.001566.0012001878400
2016-08-251560.001568.001560.001566.00750011714100
2016-08-241568.001568.001560.001566.0034005319200
2016-08-231566.001566.001556.001561.0022003434700
2016-08-221558.001562.001554.001561.0012001871100
2016-08-191557.001559.001553.001553.0018002801400
2016-08-181551.001560.001551.001555.0036005587700
2016-08-171557.001562.001551.001553.0030004667700
2016-08-161556.001569.001555.001557.0032004995100
2016-08-151552.001556.001552.001555.0012001865200
2016-08-121553.001562.001550.001552.0025003884700
2016-08-101551.001560.001550.001553.0015002332200
2016-08-091554.001560.001549.001555.0058009010300
2016-08-081553.001560.001552.001553.0035005441200
2016-08-051560.001560.001551.001552.0017002641900
2016-08-041560.001563.001552.001553.0019002959200
2016-08-031549.001553.001549.001553.0016002479700
2016-08-021554.001558.001554.001554.0032004974600
2016-08-011551.001560.001551.001557.0017002645800
2016-07-291550.001555.001549.001550.0025003877800
2016-07-281559.001560.001549.001549.00730011315800
2016-07-271552.001556.001552.001554.0028004349700
2016-07-261555.001564.001551.001557.0033005146300
2016-07-251550.001564.001550.001555.00920014286600
2016-07-221560.001561.001551.001561.0042006551100
2016-07-211552.001560.001552.001560.0028004353600
2016-07-201545.001550.001544.001550.0016002472300
2016-07-191546.001546.001526.001545.0039006005200
2016-07-151553.001558.001545.001547.0020003098200
2016-07-141548.001561.001548.001553.0027004193800
2016-07-131553.001558.001548.001548.0013002019100
2016-07-121550.001557.001547.001553.0015002327300
2016-07-111579.001579.001550.001550.001810028314600
2016-07-081540.001562.001540.001562.00700010887200
2016-07-071560.001565.001532.001551.0064009928900
2016-07-061541.001560.001540.001550.0034005267000
2016-07-051539.001547.001538.001542.0025003849700
2016-07-041549.001550.001543.001549.0041006348300
2016-07-011545.001549.001543.001543.0028004329100
2016-06-301546.001546.001536.001545.0025003853800
2016-06-291542.001545.001533.001535.0023003539900
2016-06-281521.001539.001521.001534.0015002295800
2016-06-271525.001539.001516.001521.00690010516800
2016-06-241550.001550.001500.001505.001300019686400
2016-06-231539.001549.001537.001537.0034005239800
2016-06-221550.001555.001538.001538.0038005877700
2016-06-211539.001554.001539.001550.0023003557400
2016-06-201530.001549.001530.001549.0019002921200
2016-06-171520.001528.001514.001516.0033005012900
2016-06-161541.001550.001510.001510.0043006554600
2016-06-151530.001547.001530.001541.0020003065600
2016-06-141553.001553.001531.001531.00850013108100
2016-06-131571.001581.001555.001555.0047007368900
2016-06-101588.001588.001573.001583.001330021113800
2016-06-091569.001574.001564.001572.0036005651700
2016-06-081565.001569.001559.001562.0021003288300
2016-06-071559.001565.001556.001565.0014002183100
2016-06-061562.001565.001552.001557.0029004518600
2016-06-031565.001568.001564.001564.0018002817700
2016-06-021574.001574.001568.001568.0063009902500
2016-06-011571.001573.001570.001573.0029004556600
2016-05-311570.001574.001568.001570.0029004554300
2016-05-301569.001572.001563.001568.0029004547300
2016-05-271559.001563.001556.001560.0012001871300
2016-05-261568.001568.001554.001555.0017002651800
2016-05-251569.001569.001557.001557.0052008149800
2016-05-241569.001569.001553.001561.0028004376600
2016-05-231555.001561.001552.001559.0025003895000
2016-05-201551.001555.001543.001555.0021003255000
2016-05-191550.001550.001543.001550.0023003560100
2016-05-181537.001549.001536.001546.0032004933800
2016-05-171533.001547.001533.001537.0036005532200
2016-05-161540.001548.001538.001544.0018002778400
2016-05-131545.001550.001537.001537.0021003241100
2016-05-121543.001545.001535.001545.0023003542800
2016-05-111552.001555.001543.001543.0027004186300
2016-05-101541.001555.001539.001543.0032004935300
2016-05-091553.001555.001540.001543.0043006657100
2016-05-061555.001555.001541.001555.00700010861400
2016-05-021542.001552.001535.001537.00690010631000
2016-04-281564.001573.001550.001556.0041006397700
2016-04-271564.001573.001563.001564.0017002662800
2016-04-261570.001575.001563.001565.0048007547500
2016-04-251563.001572.001562.001570.00960015036000
2016-04-221543.001552.001542.001552.00710010989700
2016-04-211549.001550.001536.001537.00810012488000
2016-04-201535.001545.001535.001545.0046007081400
2016-04-191537.001538.001528.001535.0025003834600
2016-04-181527.001538.001521.001523.0042006405600
2016-04-151524.001535.001523.001527.0033005037800
2016-04-141521.001524.001518.001524.0037005627300
2016-04-131513.001525.001513.001519.0020003038000
2016-04-121517.001520.001508.001515.0043006514200
2016-04-111510.001517.001507.001516.0019002873100
2016-04-081503.001516.001503.001516.0037005586000
2016-04-071511.001512.001503.001512.0018002717700
2016-04-061501.001505.001500.001500.0050007506500
2016-04-051544.001546.001500.001511.001330020261900
2016-04-041506.001509.001500.001504.00700010528800
2016-04-011519.001519.001502.001502.0035005272500
2016-03-311523.001523.001502.001505.0046006977500
2016-03-301519.001527.001518.001523.0050007610300
2016-03-291508.001518.001506.001509.0029004381900
2016-03-281501.001505.001500.001501.001090016364300
2016-03-251525.001526.001503.001503.00950014429500
2016-03-241511.001513.001500.001505.0057008583400
2016-03-231501.001503.001500.001501.0059008855700
2016-03-221502.001505.001501.001502.0054008111400
2016-03-181506.001506.001500.001501.001150017275500
2016-03-171508.001511.001505.001506.0053007989000
2016-03-161518.001520.001506.001506.001400021150300
2016-03-151518.001522.001517.001518.0032004861500
2016-03-141510.001518.001510.001517.0060009089500
2016-03-111513.001513.001505.001507.0047007085300
2016-03-101511.001515.001510.001513.0041006198600
2016-03-091519.001520.001513.001513.0031004698900
2016-03-081519.001524.001514.001522.0034005161400
2016-03-071515.001520.001508.001519.0052007869700
2016-03-041507.001515.001503.001507.00890013410600
2016-03-031500.001507.001498.001507.00860012913200
2016-03-021510.001520.001505.001505.00740011165600
2016-03-011520.001520.001494.001502.001450021813000
2016-02-291530.001535.001522.001522.001080016513600
2016-02-261540.001540.001529.001529.001370021007600
2016-02-251542.001556.001540.001540.003560054974900
2016-02-241620.001634.001620.001620.004220068572400
2016-02-231625.001629.001622.001624.002010032658300
2016-02-221625.001627.001623.001626.001450023560600
2016-02-191623.001630.001623.001629.00710011539700
2016-02-181622.001630.001622.001629.00970015782800
2016-02-171629.001629.001621.001621.00850013820100
2016-02-161619.001630.001617.001621.00920014925300
2016-02-151611.001616.001601.001616.00960015428000
2016-02-121600.001602.001580.001597.001510024021600
2016-02-101640.001641.001612.001618.00950015454600
2016-02-091660.001663.001640.001640.00810013384300
2016-02-081668.001671.001662.001668.00650010836200
2016-02-051672.001679.001651.001669.00910015163500
2016-02-041685.001685.001671.001681.0056009409900
2016-02-031699.001699.001679.001685.00940015857700
2016-02-021698.001700.001695.001700.00820013927900
2016-02-011689.001693.001686.001693.00730012332800
2016-01-291673.001679.001669.001679.00760012724000
2016-01-281684.001684.001668.001674.0053008896200
2016-01-271665.001680.001665.001667.00720012027500
2016-01-261644.001660.001644.001647.0047007754600
2016-01-251624.001650.001624.001649.001360022251200
2016-01-221585.001606.001585.001604.001210019293400
2016-01-211593.001614.001584.001586.002490039735800
2016-01-201658.001658.001622.001623.001330021797800
2016-01-191653.001657.001635.001647.00790013012700
2016-01-181620.001661.001620.001658.001800029366100
2016-01-151671.001680.001670.001674.00610010212900
2016-01-141678.001678.001650.001670.001110018407700
2016-01-131660.001699.001660.001687.001150019345000
2016-01-121699.001700.001646.001651.002990050097200
2016-01-081690.001701.001688.001700.00710012025500
2016-01-071698.001705.001681.001695.001330022507700
2016-01-061691.001698.001689.001697.001120018982800
2016-01-051672.001690.001670.001689.001530025630100
2016-01-041692.001694.001673.001678.002960049849200
2015-12-301683.001698.001683.001688.001130019092700
2015-12-291690.001690.001677.001686.001710028811200
2015-12-281695.001696.001686.001688.001050017753300
2015-12-251684.001687.001676.001683.002230037515900
2015-12-241683.001691.001680.001684.001940032644100
2015-12-221700.001701.001677.001682.002970050133300
2015-12-211717.001717.001697.001699.001700028977800
2015-12-181728.001728.001716.001717.001510026049900
2015-12-171720.001727.001717.001726.00660011371200
2015-12-161709.001718.001701.001716.001330022771700
2015-12-151705.001710.001696.001696.00740012596500
2015-12-141714.001714.001695.001705.001660028233600
2015-12-111704.001725.001701.001715.00860014712300
2015-12-101727.001728.001710.001723.001790030824700
2015-12-091740.001740.001717.001718.001320022807300
2015-12-081743.001743.001730.001741.001480025716400
2015-12-071735.001745.001735.001737.001490025929700
2015-12-041732.001735.001727.001730.00670011594400
2015-12-031735.001743.001727.001736.001200020827200
2015-12-021739.001750.001726.001743.002490043401900
2015-12-011719.001737.001717.001737.002030035016400
2015-11-301710.001716.001710.001716.001500025678400
2015-11-271700.001706.001699.001705.001420024181900

   ※ 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