[8289 東証1部] Olympicグループ 日足 時系列データ

[8289 東証1部] Olympicグループ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19585.00585.00575.00581.0081004711500
2017-09-15579.00579.00570.00576.0065003737100
2017-09-14584.00584.00570.00582.0056003244700
2017-09-13585.00585.00578.00584.0051002974500
2017-09-12575.00578.00565.00578.0065003730100
2017-09-11569.00574.00564.00566.0042002388400
2017-09-08554.00564.00554.00559.00149008298000
2017-09-07557.00561.00557.00560.0031001734700
2017-09-06564.00565.00556.00557.0049002741400
2017-09-05562.00564.00556.00557.0045002517100
2017-09-04569.00569.00555.00556.0063003521500
2017-09-01563.00567.00560.00565.0035001969900
2017-08-31569.00569.00564.00567.00149008468300
2017-08-30570.00570.00564.00570.0098005559200
2017-08-29567.00568.00561.00562.0073004114300
2017-08-28578.00578.00556.00562.00166009388400
2017-08-25562.00577.00562.00570.0074004195500
2017-08-24560.00561.00556.00557.0048002679300
2017-08-23568.00573.00554.00556.0074004131100
2017-08-22559.00565.00556.00558.0043002399600
2017-08-21553.00558.00553.00555.0076004212300
2017-08-18570.00578.00559.00561.00172009728800
2017-08-17580.00580.00573.00578.0069003984800
2017-08-16590.00590.00579.00579.00118006847800
2017-08-15595.00595.00590.00590.0023001361500
2017-08-14590.00590.00583.00585.0046002706200
2017-08-10600.00600.00587.00593.0056003335400
2017-08-09594.00595.00587.00592.0039002306100
2017-08-08593.00594.00592.00594.0030001779900
2017-08-07596.00596.00589.00593.0047002787900
2017-08-04595.00595.00580.00586.00114006673500
2017-08-03600.00600.00593.00594.0049002922600
2017-08-02602.00602.00595.00602.0018001079500
2017-08-01587.00600.00587.00599.0049002918500
2017-07-31591.00593.00585.00588.00169009979200
2017-07-28608.00608.00597.00599.00113006780600
2017-07-27600.00606.00599.00602.00151009070900
2017-07-26599.00600.00597.00600.0048002875600
2017-07-25600.00600.00597.00598.0045002696400
2017-07-24593.00598.00592.00598.0067003993500
2017-07-21592.00594.00590.00591.0038002246900
2017-07-20589.00600.00589.00592.0041002432700
2017-07-19585.00590.00585.00589.0033001940400
2017-07-18594.00594.00587.00587.0044002588400
2017-07-14593.00595.00582.00586.0097005705400
2017-07-13595.00595.00593.00595.0026001545400
2017-07-12600.00600.00596.00596.0055003287500
2017-07-11593.00598.00592.00598.00133007912800
2017-07-10600.00600.00595.00596.0099005915400
2017-07-07604.00604.00596.00596.00102006113900
2017-07-06609.00609.00603.00603.0059003570500
2017-07-05608.00611.00608.00609.0031001888600
2017-07-04613.00613.00609.00609.0092005616300
2017-07-03611.00615.00611.00613.0052003185100
2017-06-30610.00616.00610.00616.00155009467900
2017-06-29620.00620.00617.00620.0091005636300
2017-06-28620.00620.00617.00619.0077004767400
2017-06-27619.00620.00618.00619.0080004952500
2017-06-26616.00616.00611.00615.0036002213900
2017-06-23617.00617.00608.00609.0042002575500
2017-06-22617.00617.00611.00614.0039002394400
2017-06-21620.00620.00608.00608.0078004786500
2017-06-20602.00610.00602.00610.0081004917600
2017-06-19599.00605.00599.00601.0072004331100
2017-06-16595.00598.00590.00597.0032001905400
2017-06-15585.00597.00585.00594.0047002785600
2017-06-14591.00595.00591.00591.0050002958600
2017-06-13590.00593.00588.00591.00119007034100
2017-06-12595.00595.00588.00593.00132007812600
2017-06-09608.00608.00597.00599.007320044308600
2017-06-08590.00591.00586.00589.001700010010900
2017-06-07587.00588.00583.00586.0069004044900
2017-06-06585.00590.00582.00582.0094005511300
2017-06-05580.00585.00579.00584.0082004774800
2017-06-02567.00581.00566.00580.00129007417400
2017-06-01570.00573.00565.00566.0098005565900
2017-05-31581.00582.00568.00570.002350013583800
2017-05-30575.00585.00574.00583.00130007514300
2017-05-29571.00571.00567.00571.0076004325700
2017-05-26567.00571.00565.00566.0065003685600
2017-05-25572.00573.00562.00562.0094005329400
2017-05-24564.00567.00557.00567.0072004049400
2017-05-23561.00561.00552.00554.0065003614500
2017-05-22561.00563.00559.00559.0045002520000
2017-05-19563.00564.00552.00556.0095005291400
2017-05-18567.00567.00562.00563.00118006664800
2017-05-17570.00572.00564.00565.0081004595100
2017-05-16585.00589.00574.00579.00109006345600
2017-05-15579.00585.00578.00582.00111006441400
2017-05-12579.00580.00570.00579.00129007432300
2017-05-11574.00579.00573.00579.0086004954700
2017-05-10578.00580.00572.00574.00124007129200
2017-05-09565.00574.00565.00572.0078004456000
2017-05-08562.00574.00561.00572.00150008503600
2017-05-02562.00562.00556.00558.00143007997500
2017-05-01556.00562.00555.00560.0080004466600
2017-04-28573.00575.00562.00562.002930016689900
2017-04-27564.00570.00557.00566.002180012276500
2017-04-26564.00564.00554.00560.0096005366600
2017-04-25550.00553.00549.00551.00148008142300
2017-04-24553.00556.00547.00550.0090004948500
2017-04-21560.00564.00543.00543.00150008282900
2017-04-20543.00546.00543.00545.0064003487400
2017-04-19543.00553.00542.00542.00100005466900
2017-04-18560.00560.00542.00542.001910010462700
2017-04-17539.00542.00536.00540.0098005284500
2017-04-14544.00546.00533.00536.002150011597000
2017-04-13563.00563.00547.00547.002460013610600
2017-04-12549.00554.00546.00553.00126006926900
2017-04-11550.00552.00545.00547.00156008568000
2017-04-10553.00569.00545.00548.004520024928600
2017-04-07585.00592.00583.00585.0074004336500
2017-04-06593.00594.00583.00583.0048002816100
2017-04-05603.00604.00591.00591.0086005130800
2017-04-04608.00608.00592.00602.0080004830700
2017-04-03600.00614.00600.00608.0090005461400
2017-03-31625.00633.00601.00601.002400014784800
2017-03-30619.00620.00608.00618.0089005486100
2017-03-29614.00617.00612.00615.0091005586500
2017-03-28605.00612.00605.00612.00152009246400
2017-03-27600.00605.00600.00605.0084005068200
2017-03-24615.00617.00610.00610.0085005210100
2017-03-23615.00616.00611.00615.0033002026000
2017-03-22613.00617.00612.00615.0030001843500
2017-03-21620.00621.00618.00619.0028001735300
2017-03-17618.00618.00614.00614.0057003512600
2017-03-16616.00619.00615.00619.0068004198200
2017-03-15612.00619.00612.00618.0030001853800
2017-03-14616.00620.00614.00620.0033002041700
2017-03-13615.00619.00615.00619.0045002781100
2017-03-10620.00623.00610.00620.001990012322000
2017-03-09613.00618.00610.00612.0087005330800
2017-03-08611.00613.00611.00612.0038002325800
2017-03-07617.00623.00610.00612.0063003874300
2017-03-06623.00623.00616.00617.0063003892300
2017-03-03625.00625.00623.00624.0033002059600
2017-03-02629.00629.00621.00627.0053003322200
2017-03-01630.00630.00621.00626.0058003631400
2017-02-28627.00627.00620.00624.00150009389800
2017-02-27629.00629.00619.00625.00125007797600
2017-02-24618.00624.00615.00624.00127007864100
2017-02-23624.00635.00624.00628.002330014593600
2017-02-22628.00629.00625.00626.0084005273500
2017-02-21640.00640.00627.00632.0082005183600
2017-02-20630.00638.00627.00637.0048003046700
2017-02-17632.00640.00624.00630.00135008508900
2017-02-16631.00634.00624.00628.0062003897300
2017-02-15634.00634.00631.00634.0052003293100
2017-02-14629.00633.00626.00629.0074004661200
2017-02-13629.00635.00627.00629.0054003403100
2017-02-10619.00630.00617.00626.00119007400600
2017-02-09617.00617.00615.00617.0045002773300
2017-02-08615.00615.00609.00613.0027001650400
2017-02-07614.00617.00610.00614.0068004167700
2017-02-06620.00620.00615.00617.0025001542100
2017-02-03614.00618.00613.00616.0026001600200
2017-02-02623.00623.00616.00617.0064003959400
2017-02-01618.00626.00613.00621.0063003901400
2017-01-31634.00634.00620.00621.001730010895600
2017-01-30628.00637.00626.00635.00135008516300
2017-01-27630.00630.00624.00625.00118007394300
2017-01-26624.00624.00616.00620.00145008987100
2017-01-25624.00624.00615.00616.00124007673900
2017-01-24622.00622.00616.00618.0043002657600
2017-01-23622.00622.00618.00618.0037002291000
2017-01-20616.00624.00616.00624.0073004538200
2017-01-19623.00624.00620.00624.0071004420600
2017-01-18627.00632.00613.00623.0099006165600
2017-01-17632.00632.00608.00628.002340014546600
2017-01-16640.00640.00632.00635.0032002034300
2017-01-13637.00640.00633.00637.00118007514000
2017-01-12632.00638.00632.00637.00120007622400
2017-01-11644.00649.00622.00636.003480022144000
2017-01-10660.00660.00653.00658.002890019004200
2017-01-06640.00655.00639.00651.003980025778800
2017-01-05635.00640.00630.00637.001950012418500
2017-01-04626.00640.00626.00636.002290014548200
2016-12-30620.00625.00617.00625.002000012417400
2016-12-29622.00624.00617.00624.001670010380900
2016-12-28616.00622.00616.00622.00128007924000
2016-12-27617.00618.00614.00617.00109006720000
2016-12-26617.00617.00613.00616.00109006706100
2016-12-22617.00617.00612.00615.0057003506900
2016-12-21617.00619.00613.00615.00145008924000
2016-12-20617.00618.00614.00617.0094005794200
2016-12-19615.00618.00613.00618.0089005487900
2016-12-16618.00618.00613.00618.0099006100300
2016-12-15617.00617.00612.00616.0095005845300
2016-12-14615.00616.00612.00615.00143008789700
2016-12-13610.00615.00607.00615.00152009283400
2016-12-12609.00609.00599.00606.0093005641300
2016-12-09602.00609.00582.00609.001870011250100
2016-12-08595.00605.00594.00604.00152009106300
2016-12-07603.00608.00598.00604.00110006627900
2016-12-06603.00606.00601.00603.00112006754300
2016-12-05600.00608.00592.00595.0091005443200
2016-12-02605.00611.00599.00600.0086005188300
2016-12-01601.00605.00601.00603.0076004582200
2016-11-30601.00606.00600.00603.001670010045700
2016-11-29612.00613.00603.00606.001700010316600
2016-11-28610.00610.00600.00610.00122007384100
2016-11-25607.00619.00604.00607.002240013612500
2016-11-24603.00604.00599.00603.0076004574000
2016-11-22600.00600.00595.00598.0086005146200
2016-11-21587.00599.00587.00597.0096005688400
2016-11-18590.00590.00578.00582.0072004192100
2016-11-17577.00590.00577.00587.00112006507000
2016-11-16589.00590.00585.00587.0052003052500
2016-11-15593.00593.00584.00584.0039002289300
2016-11-14587.00594.00587.00587.0085005002500
2016-11-11608.00608.00585.00587.002980017754500
2016-11-10605.00613.00595.00597.002700016190500
2016-11-09585.00600.00560.00578.003320019491400
2016-11-08615.00617.00587.00589.003070018605400
2016-11-07581.00650.00581.00595.005460033222500
2016-11-04564.00576.00564.00567.00114006467600
2016-11-02575.00585.00567.00572.002420013897200
2016-11-01580.00595.00580.00587.002190012872400
2016-10-31582.00587.00575.00584.002420014090700
2016-10-28571.00585.00571.00584.003910022702200
2016-10-27574.00576.00568.00570.00105006007900
2016-10-26570.00570.00565.00570.00163009270000
2016-10-25569.00569.00565.00567.00109006185900
2016-10-24565.00567.00561.00567.0051002885000
2016-10-21564.00566.00560.00561.0068003828700
2016-10-20566.00572.00560.00561.00150008452000
2016-10-19546.00564.00541.00556.002370013106100
2016-10-18534.00546.00515.00543.00183009771500
2016-10-17528.00533.00528.00531.0060003182000
2016-10-14522.00526.00515.00526.00161008393600
2016-10-13537.00539.00525.00528.00180009552200
2016-10-12550.00550.00532.00534.002410013044300
2016-10-11555.00555.00545.00548.00181009963300
2016-10-07538.00545.00531.00545.003010016187300
2016-10-06546.00559.00540.00547.004700025678200
2016-10-05535.00609.00528.00543.00570900320635200
2016-10-04510.00515.00508.00515.00102005227100
2016-10-03502.00509.00502.00507.0072003642500
2016-09-30509.00509.00491.00502.003070015498400
2016-09-29505.00514.00505.00514.00146007456100
2016-09-28506.00509.00501.00509.00148007474800
2016-09-27499.00508.00490.00508.00179008963400
2016-09-26497.00501.00495.00498.0085004230600
2016-09-23489.00496.00489.00496.00157007742700
2016-09-21482.00496.00482.00496.0083004089900
2016-09-20492.00494.00482.00482.0092004478300
2016-09-16480.00488.00480.00488.0045002183600
2016-09-15482.00484.00480.00480.0030001443700
2016-09-14488.00489.00482.00485.0062003010300
2016-09-13490.00490.00488.00488.0038001857100

   ※ 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