[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 
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
2016-04-18550.00574.00545.00557.005720031997900
2016-04-15584.00584.00571.00579.007650044193800
2016-04-14571.00595.00562.00595.00254900147684300
2016-04-13524.00555.00515.00551.00300300161888800
2016-04-12472.00490.00471.00485.0093004476300
2016-04-11478.00483.00474.00474.00170008099900
2016-04-08476.00489.00475.00483.002430011733300
2016-04-07492.00495.00475.00476.006380030622900
2016-04-06499.00503.00494.00502.00141007036200
2016-04-05513.00513.00499.00501.002280011471900
2016-04-04511.00515.00510.00513.0093004764500
2016-04-01515.00516.00505.00505.00150007653100
2016-03-31521.00527.00513.00514.004090021282900
2016-03-30519.00521.00518.00521.002070010756500
2016-03-29518.00518.00510.00518.002350012112900
2016-03-28515.00518.00515.00518.002590013367100
2016-03-25521.00521.00500.00509.005380027500400
2016-03-24521.00523.00518.00518.00109005663500
2016-03-23522.00523.00519.00521.00160008333600
2016-03-22518.00528.00513.00522.003230016714000
2016-03-18522.00524.00514.00514.0011130057309700
2016-03-17526.00528.00521.00521.00164008586600
2016-03-16527.00528.00522.00525.00165008664900
2016-03-15525.00533.00521.00527.002370012502600
2016-03-14529.00532.00518.00525.002070010890500
2016-03-11516.00522.00516.00522.002500012953400
2016-03-10530.00530.00519.00523.00184009636500
2016-03-09529.00529.00519.00523.002730014256100
2016-03-08534.00537.00529.00529.00152008076000
2016-03-07542.00542.00531.00534.00130006953500
2016-03-04530.00539.00530.00531.00100005341900
2016-03-03523.00533.00523.00530.00168008869000
2016-03-02530.00537.00529.00529.00141007482500
2016-03-01525.00535.00519.00521.002070010903600
2016-02-29565.00565.00532.00532.003330018363200
2016-02-26555.00561.00554.00557.00152008476900
2016-02-25557.00557.00540.00555.00151008347300
2016-02-24553.00558.00551.00554.002610014446300
2016-02-23566.00568.00554.00557.00138007725400
2016-02-22565.00568.00563.00567.0092005210500
2016-02-19566.00574.00566.00570.0094005350300
2016-02-18577.00585.00570.00572.0070004027700
2016-02-17566.00571.00563.00565.0047002664000
2016-02-16572.00588.00565.00565.00101005798400
2016-02-15592.00592.00560.00572.00100005728500
2016-02-12572.00572.00550.00552.00155008714700
2016-02-10613.00613.00584.00584.00115006850400
2016-02-09598.00607.00592.00602.0075004508900
2016-02-08590.00616.00590.00612.0043002620700
2016-02-05596.00605.00592.00594.0036002144800
2016-02-04594.00610.00591.00599.0076004572400
2016-02-03604.00604.00588.00604.0050002998500
2016-02-02614.00614.00608.00613.0033002019200
2016-02-01606.00616.00593.00613.0095005781800
2016-01-29592.00606.00582.00605.001850010996000
2016-01-28598.00610.00597.00600.00130007806600
2016-01-27599.00601.00591.00598.0080004782500
2016-01-26586.00593.00579.00583.0098005734600
2016-01-25584.00592.00570.00586.00134007831600
2016-01-22534.00564.00534.00564.0084004648700
2016-01-21555.00560.00529.00529.00157008522000
2016-01-20566.00572.00555.00555.00146008226500
2016-01-19570.00573.00557.00561.0069003891900
2016-01-18570.00578.00569.00575.0098005613700
2016-01-15578.00582.00574.00574.0067003871200
2016-01-14577.00580.00572.00578.00117006743900
2016-01-13577.00585.00575.00583.0078004530800
2016-01-12595.00595.00577.00577.00154009004500
2016-01-08591.00606.00586.00597.00133007914100
2016-01-07597.00602.00591.00591.0078004637400
2016-01-06606.00608.00596.00601.0053003188400
2016-01-05600.00610.00593.00606.0094005679100
2016-01-04611.00619.00600.00601.0074004491400
2015-12-30619.00623.00614.00620.00148009159100
2015-12-29613.00614.00604.00613.001800010999300
2015-12-28605.00611.00600.00608.00164009924100
2015-12-25604.00606.00585.00596.002460014628800
2015-12-24600.00602.00595.00597.00107006400100
2015-12-22602.00611.00600.00600.0044002653900
2015-12-21609.00609.00595.00602.0060003603700
2015-12-18609.00620.00609.00613.00109006700200
2015-12-17618.00618.00610.00616.0070004313000
2015-12-16600.00609.00600.00609.00105006339300
2015-12-15607.00607.00601.00601.00106006407400
2015-12-14624.00627.00612.00616.00157009725600
2015-12-11620.00637.00620.00624.002230013905500
2015-12-10650.00651.00622.00629.001870011932000
2015-12-09656.00660.00650.00650.00107006991400
2015-12-08665.00671.00661.00666.0080005331400
2015-12-07662.00674.00660.00670.00100006680500
2015-12-04662.00664.00660.00662.0080005294900
2015-12-03668.00670.00663.00668.00110007333400

   ※ 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