[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 
2017-06-261660.001663.001658.001662.0052008631900
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
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

   ※ 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