[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 
2017-04-25550.00553.00549.00551.00148008142300
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
2016-09-12486.00489.00484.00486.00111005396500
2016-09-09491.00492.00487.00490.00112005496300
2016-09-08488.00489.00483.00488.0085004133600
2016-09-07485.00488.00484.00487.0096004662900
2016-09-06483.00492.00483.00485.0044002142500
2016-09-05485.00492.00482.00483.0072003509600
2016-09-02476.00481.00474.00481.0078003720200
2016-09-01476.00478.00469.00476.00132006282600
2016-08-31470.00480.00470.00476.003070014509900
2016-08-30476.00476.00470.00474.0092004350900
2016-08-29477.00477.00471.00473.00130006148900
2016-08-26480.00488.00468.00471.00168007978000
2016-08-25475.00482.00474.00476.0096004568700
2016-08-24470.00478.00470.00477.00129006101300
2016-08-23474.00490.00469.00470.002510011963900
2016-08-22470.00482.00470.00474.0057002708400
2016-08-19465.00475.00465.00469.00111005223800
2016-08-18465.00473.00465.00469.00117005487700
2016-08-17483.00483.00472.00475.00194009240100
2016-08-16496.00498.00480.00485.00179008712300
2016-08-15502.00505.00489.00497.0058002892100
2016-08-12508.00508.00502.00506.0041002071500
2016-08-10519.00519.00501.00504.00104005297800
2016-08-09505.00515.00505.00513.0042002145700
2016-08-08514.00514.00505.00511.0059003009700
2016-08-05515.00515.00503.00505.0097004931300
2016-08-04520.00525.00511.00518.00116006020900
2016-08-03521.00529.00520.00521.0086004492200
2016-08-02523.00536.00523.00529.0072003806700
2016-08-01523.00534.00521.00533.0043002282500
2016-07-29527.00538.00525.00534.001980010469800
2016-07-28528.00539.00528.00537.00113006037700
2016-07-27520.00540.00520.00534.00101005372800
2016-07-26533.00535.00521.00525.00100005268500
2016-07-25536.00554.00521.00523.00132007055900
2016-07-22512.00527.00509.00526.0082004232500
2016-07-21530.00535.00516.00521.0088004613200
2016-07-20553.00553.00524.00527.00105005670400
2016-07-19528.00538.00528.00533.0043002286500
2016-07-15539.00541.00528.00528.0048002562600
2016-07-14527.00535.00522.00532.0088004679000
2016-07-13532.00535.00519.00528.0092004858500
2016-07-12541.00550.00525.00532.00168008990900
2016-07-11513.00555.00513.00531.002510013369700
2016-07-08495.00540.00494.00503.003900019910400
2016-07-07500.00502.00481.00487.0075003695800
2016-07-06495.00506.00481.00503.00117005827700
2016-07-05498.00503.00493.00500.0047002344600
2016-07-04506.00506.00496.00502.00128006422300
2016-07-01483.00501.00483.00498.0056002762900
2016-06-30501.00505.00483.00483.002060010285000
2016-06-29495.00509.00488.00498.00166008297800
2016-06-28486.00496.00482.00490.00105005131500
2016-06-27473.00484.00473.00480.0055002637800
2016-06-24510.00510.00446.00468.002310010937600
2016-06-23489.00499.00489.00496.0041002033700
2016-06-22497.00497.00476.00489.00124006029700
2016-06-21495.00497.00495.00497.0035001736300
2016-06-20494.00496.00490.00495.0042002075500
2016-06-17494.00499.00490.00494.0043002125200
2016-06-16509.00513.00493.00494.0065003238400
2016-06-15502.00517.00502.00509.0059003001300
2016-06-14528.00530.00505.00517.00126006487800
2016-06-13536.00538.00523.00533.006480034695600
2016-06-10534.00539.00522.00536.003170016891000
2016-06-09537.00546.00536.00539.00140007554100
2016-06-08536.00539.00530.00537.00107005717500
2016-06-07524.00539.00523.00532.0071003765500
2016-06-06527.00528.00526.00527.0042002213100
2016-06-03524.00528.00523.00527.0080004195300
2016-06-02531.00532.00523.00526.0097005117000
2016-06-01532.00541.00530.00535.0080004276900
2016-05-31544.00544.00530.00538.002330012597300
2016-05-30541.00547.00541.00544.0070003803300
2016-05-27540.00545.00537.00538.00110005937600
2016-05-26546.00546.00539.00541.00125006773700
2016-05-25554.00554.00534.00540.00102005548300
2016-05-24546.00550.00542.00543.0080004361800
2016-05-23545.00547.00539.00544.00112006091400
2016-05-20552.00552.00546.00550.0070003838900
2016-05-19560.00560.00547.00551.0074004078000
2016-05-18555.00555.00542.00551.0061003343500
2016-05-17556.00561.00541.00554.00133007354400
2016-05-16557.00562.00555.00556.0050002790500
2016-05-13560.00562.00555.00557.00131007315300
2016-05-12565.00567.00558.00563.0092005166000
2016-05-11578.00578.00559.00567.00143008100800
2016-05-10571.00579.00566.00573.00156008938100
2016-05-09567.00574.00560.00573.00169009574600
2016-05-06565.00576.00558.00568.00155008748400
2016-05-02574.00580.00565.00570.001990011368500
2016-04-28595.00604.00582.00587.005170030667600
2016-04-27596.00598.00587.00595.002740016282100
2016-04-26595.00595.00586.00590.002110012461000
2016-04-25596.00597.00587.00592.002000011847300
2016-04-22590.00591.00585.00591.003520020754500
2016-04-21578.00585.00578.00585.002020011778900
2016-04-20575.00582.00571.00574.00150008628100
2016-04-19567.00577.00562.00572.002870016346600

   ※ 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