[9787 東証1部] イオンディライト 日足 時系列データ

[9787 東証1部] イオンディライト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234200.004200.004150.004175.0048000200172000
2017-10-204150.004180.004130.004165.0042900178271000
2017-10-194185.004190.004135.004150.0024600102152000
2017-10-184175.004185.004130.004150.0045900190800500
2017-10-174205.004205.004175.004195.002340098068500
2017-10-164220.004230.004180.004205.0045200190307000
2017-10-134220.004250.004210.004220.0060600256228000
2017-10-124190.004265.004190.004225.0067600286215000
2017-10-114160.004160.004115.004135.0036400150462500
2017-10-104060.004150.004055.004135.0068900283839000
2017-10-064065.004090.004025.004045.0057700234086000
2017-10-054040.004125.004035.004065.0065100265189500
2017-10-044135.004135.004085.004110.0024700101696000
2017-10-034200.004200.004135.004150.0031800132323000
2017-10-024240.004240.004160.004170.0039700166448000
2017-09-294195.004250.004190.004225.0099700420867500
2017-09-284180.004195.004110.004195.0077000320733000
2017-09-274095.004140.004070.004135.0033100136134500
2017-09-264040.004095.004035.004095.0038000155071000
2017-09-254100.004110.004060.004080.0053100216849000
2017-09-224040.004070.004030.004055.0026800108699000
2017-09-214035.004060.004030.004040.0031000125351500
2017-09-204080.004095.004045.004050.0038800157694500
2017-09-193940.004090.003935.004080.0081800330479000
2017-09-153925.003940.003885.003940.0071500280438000
2017-09-143940.003965.003915.003925.0045800180366000
2017-09-133905.003965.003890.003955.0034100134245500
2017-09-123920.003950.003875.003945.0051200200934500
2017-09-113900.003930.003880.003890.0028800112369500
2017-09-083830.003905.003830.003875.0052100200970500
2017-09-073880.003900.003825.003840.0070300270456500
2017-09-063875.003900.003860.003895.0037700146428000
2017-09-053895.003915.003860.003870.0044900174356500
2017-09-043935.003935.003845.003880.0028800111661500
2017-09-013930.003940.003905.003930.0030800120877000
2017-08-313865.003935.003860.003910.0041900163724500
2017-08-303875.003885.003855.003870.0029000112206500
2017-08-293785.003875.003775.003870.0039700152698500
2017-08-283820.003865.003785.003845.0067000256939500
2017-08-253895.003895.003810.003820.0052200200103500
2017-08-243855.003905.003840.003885.0062800244356500
2017-08-233880.003880.003840.003845.0031800122588500
2017-08-223870.003875.003825.003825.0043000165202000
2017-08-213845.003885.003845.003870.0037200143926000
2017-08-183825.003865.003805.003845.0050500193813000
2017-08-173890.003890.003855.003865.0038600149364000
2017-08-163870.003925.003870.003910.0061400239616500
2017-08-153850.003890.003845.003870.0031200120688000
2017-08-143880.003905.003855.003865.0053700208283500
2017-08-103915.003965.003915.003955.0057300226254500
2017-08-093945.003960.003875.003900.0078700306909000
2017-08-083915.003950.003905.003945.0038400151026500
2017-08-073910.003965.003910.003935.0057800227873000
2017-08-043850.003915.003835.003910.0064500250911000
2017-08-033765.003830.003750.003825.0067300256838000
2017-08-023725.003785.003715.003765.0069800262022000
2017-08-013685.003760.003675.003755.0051900193800000
2017-07-313705.003720.003675.003685.0039600146186000
2017-07-283695.003725.003685.003700.0043400160582500
2017-07-273700.003740.003680.003710.0077700288032500
2017-07-263780.003780.003705.003730.0083600312583000
2017-07-253900.003900.003790.003795.0061600235429000
2017-07-243850.003880.003835.003875.0044600171987500
2017-07-213850.003870.003840.003870.0061400237023500
2017-07-203850.003905.003850.003895.0055300215055500
2017-07-193850.003880.003830.003850.0051000196444500
2017-07-183865.003890.003840.003865.0049700192021000
2017-07-143830.003875.003825.003860.0049800191958500
2017-07-133790.003825.003760.003820.0090600344194000
2017-07-123700.003700.003650.003650.0055200202786000
2017-07-113620.003690.003620.003685.0044900164651000
2017-07-103615.003645.003600.003615.0061800223532000
2017-07-073620.003655.003595.003605.0047000169998500
2017-07-063660.003700.003630.003645.0072300264597500
2017-07-053600.003695.003600.003690.0049400181101500
2017-07-043700.003700.003605.003620.0031100113098000
2017-07-033670.003695.003645.003690.0047400174115500
2017-06-303655.003660.003620.003635.0039000141876500
2017-06-293660.003685.003640.003670.0031400114979500
2017-06-283665.003695.003640.003650.0045100165146500
2017-06-273720.003730.003680.003705.0052400193950500
2017-06-263695.003730.003685.003725.0040300149592000
2017-06-233750.003755.003685.003695.0035700132249000
2017-06-223680.003745.003680.003745.0057900215488000
2017-06-213675.003705.003655.003655.0032900120933500
2017-06-203670.003695.003665.003690.0042600157010000
2017-06-193585.003670.003585.003655.0041800152415000
2017-06-163570.003600.003565.003585.0052000186040500
2017-06-153560.003600.003560.003585.0045600163429500
2017-06-143590.003605.003560.003570.0044300158455000
2017-06-133545.003610.003545.003585.0045200162147500
2017-06-123555.003580.003530.003570.0043000153303000
2017-06-093645.003645.003580.003580.0075100271618500
2017-06-083695.003710.003660.003660.0077000283585000
2017-06-073670.003700.003655.003690.0057100210341000
2017-06-063670.003720.003670.003680.0088800327794000
2017-06-053615.003690.003615.003680.0045400166461500
2017-06-023675.003675.003630.003655.0073900269752500
2017-06-013550.003640.003550.003630.0076200275775000
2017-05-313535.003570.003535.003550.0059400210797500
2017-05-303525.003575.003525.003560.0042800152080500
2017-05-293530.003580.003520.003555.0057700204984000
2017-05-263545.003555.003515.003525.0049200173717000
2017-05-253520.003570.003510.003540.0091000321858500
2017-05-243525.003540.003510.003520.002680094289000
2017-05-233495.003525.003495.003510.0038400134739500
2017-05-223525.003525.003500.003515.0049300173470000
2017-05-193555.003595.003525.003525.0042100148854000
2017-05-183500.003560.003490.003550.0040300142717500
2017-05-173570.003585.003555.003570.0040300143744500
2017-05-163570.003585.003555.003570.0056000199855500
2017-05-153535.003585.003535.003575.0038000135595000
2017-05-123535.003545.003505.003535.0039800140402500
2017-05-113525.003550.003525.003530.0064700228817000
2017-05-103555.003580.003550.003550.0093000331060000
2017-05-093525.003580.003525.003555.00103900369932500
2017-05-083465.003545.003455.003540.00103800364925000
2017-05-023405.003435.003390.003400.0063400215897000
2017-05-013380.003405.003380.003385.0062900213146500
2017-04-283350.003410.003345.003400.00144600488838000
2017-04-273270.003325.003260.003315.00119800395718000
2017-04-263305.003305.003275.003280.0076200250406000
2017-04-253295.003330.003285.003315.0066000218209500
2017-04-243320.003345.003285.003295.0071800237056500
2017-04-213285.003305.003265.003300.0068300224880500
2017-04-203270.003320.003270.003300.0090300297790500
2017-04-193265.003280.003255.003260.0069700227515500
2017-04-183300.003310.003250.003265.0066900218790500
2017-04-173210.003265.003200.003250.0073800238830500
2017-04-143375.003375.003275.003280.0090200298940000
2017-04-133410.003420.003365.003380.00104600353461000
2017-04-123450.003460.003430.003455.0050600174278000
2017-04-113500.003560.003485.003490.0068500240134000
2017-04-103505.003565.003500.003550.0091700324956500
2017-04-073435.003525.003435.003505.0081800285270500
2017-04-063475.003500.003430.003435.0047700164863000
2017-04-053480.003535.003480.003510.0051500181058000
2017-04-043525.003550.003480.003520.0083600294002500
2017-04-033495.003565.003495.003545.0056200198883500
2017-03-313530.003590.003495.003495.0078000275993500
2017-03-303555.003615.003525.003530.0074500265161500
2017-03-293520.003545.003505.003545.0030900109204000
2017-03-283485.003520.003465.003520.0063700223136500
2017-03-273510.003520.003445.003445.0061100211520000
2017-03-243470.003520.003470.003510.0054400190587000
2017-03-233450.003500.003440.003470.0086700300851000
2017-03-223475.003525.003475.003485.0073600257195500
2017-03-213480.003525.003475.003510.0056000196212000
2017-03-173485.003510.003475.003500.0046500162628500
2017-03-163485.003510.003475.003505.0041000143341500
2017-03-153500.003515.003475.003510.0064700226396500
2017-03-143495.003515.003475.003505.0046200161732000
2017-03-133500.003525.003490.003505.0048900171462000
2017-03-103480.003510.003475.003505.0071900250968500
2017-03-093490.003490.003440.003465.0047900165877000
2017-03-083430.003475.003430.003465.0092500319644500
2017-03-073475.003520.003475.003515.0055000192955500
2017-03-063500.003515.003480.003500.0032600114178000
2017-03-033480.003510.003480.003490.0038700135242500
2017-03-023425.003500.003425.003480.00103800360556500
2017-03-013510.003510.003455.003495.0084700295595000
2017-02-283440.003510.003430.003470.00106100368834000
2017-02-273430.003470.003405.003440.0062400214701000
2017-02-243445.003460.003405.003460.00133400459502500
2017-02-233475.003505.003455.003500.003465001205273500
2017-02-223500.003500.003460.003480.00159500556546000
2017-02-213500.003505.003470.003495.00113100394947500
2017-02-203500.003515.003445.003470.00258000899738000
2017-02-173450.003480.003420.003475.00114800397217000
2017-02-163400.003435.003400.003410.0075800258789000
2017-02-153410.003415.003380.003385.0071100241775000
2017-02-143420.003420.003350.003365.00107700365024000
2017-02-133405.003440.003400.003400.00110700377709500
2017-02-103345.003370.003335.003355.0055500186094500
2017-02-093300.003310.003290.003295.0046200152356000
2017-02-083295.003310.003270.003305.0055800183863000
2017-02-073290.003290.003260.003270.0048800159599000
2017-02-063305.003310.003280.003295.0035900118302500
2017-02-033275.003290.003260.003275.0047200154543000
2017-02-023305.003305.003250.003260.0054000177034500
2017-02-013240.003295.003230.003295.0073700240903500
2017-01-313230.003245.003215.003245.0043100139472000
2017-01-303255.003260.003235.003260.002950095951000
2017-01-273265.003290.003240.003260.0043600142422500
2017-01-263250.003270.003225.003255.0049900162294500
2017-01-253270.003280.003255.003260.0065000212099500
2017-01-243220.003240.003205.003230.0065800212200000
2017-01-233200.003220.003185.003210.0075400241801000
2017-01-203220.003235.003200.003225.0054100174234000
2017-01-193250.003270.003235.003245.0045500147811000
2017-01-183230.003250.003210.003235.0058900190338000
2017-01-173310.003315.003250.003250.0067200219895000
2017-01-163345.003350.003305.003315.0049000162688000
2017-01-133335.003370.003320.003345.0050400168711500
2017-01-123315.003355.003300.003325.0095700318340000
2017-01-113450.003475.003395.003425.0099300341215000
2017-01-103440.003445.003405.003415.0062000212329000
2017-01-063380.003435.003360.003420.0069000235163500
2017-01-053355.003415.003355.003400.00126000428162000
2017-01-043300.003345.003285.003330.00190200632123000
2016-12-303250.003280.003240.003265.0040200131162500
2016-12-293295.003300.003250.003260.00102200333711500
2016-12-283250.003295.003245.003290.0054400178578500
2016-12-273250.003260.003230.003245.0056300182659500
2016-12-263250.003270.003240.003250.0053000172588000
2016-12-223270.003270.003240.003250.0052100169381000
2016-12-213285.003290.003255.003270.0068500224381000
2016-12-203235.003295.003235.003285.0078000255022500
2016-12-193220.003245.003220.003235.0050100161852000
2016-12-163250.003250.003205.003215.0084600272831000
2016-12-153265.003265.003210.003220.0086900280721000
2016-12-143330.003340.003285.003285.0084800279966500
2016-12-133225.003300.003215.003280.00104000339706000
2016-12-123215.003250.003200.003225.0083900270897000
2016-12-093250.003270.003195.003205.00132900428230500
2016-12-083200.003200.003145.003185.0095300302238000
2016-12-073165.003190.003155.003170.0087100275971000
2016-12-063165.003170.003130.003135.0055500174689000
2016-12-053180.003210.003150.003160.0087600277981000
2016-12-023140.003165.003140.003155.0070300221586500
2016-12-013165.003205.003150.003155.0096400305913500
2016-11-303140.003150.003125.003140.002690084471500
2016-11-293155.003160.003135.003150.0040400127136000
2016-11-283155.003160.003130.003155.0032900103584000
2016-11-253145.003175.003135.003145.0087700276498000
2016-11-243165.003165.003130.003145.0038200120098000
2016-11-223090.003135.003090.003125.0040000124689000
2016-11-213095.003115.003080.003105.0074700231318000
2016-11-183125.003125.003070.003095.0055300171006500
2016-11-173035.003095.003035.003070.0090700278496500
2016-11-163025.003030.003005.003030.0057800174650500
2016-11-152997.003005.002958.002974.0039300116850400
2016-11-143015.003015.002994.003005.0044600134054700
2016-11-113030.003040.002953.002964.0075400225069900
2016-11-103050.003050.002950.002988.0093000278054100
2016-11-093030.003035.002828.002850.0094000272473200
2016-11-083025.003040.003000.003005.002230067108500
2016-11-073050.003075.003000.003025.0058600177166500
2016-11-043025.003025.002969.002999.0080700241710800
2016-11-023095.003095.003040.003055.0088000269358000
2016-11-013100.003120.003085.003100.0066500205987500
2016-10-313095.003130.003090.003105.0083000257601500
2016-10-283145.003145.003075.003095.00310800962307500
2016-10-273185.003200.003130.003140.0073700232725000
2016-10-263130.003205.003115.003195.00204000649648500
2016-10-253135.003165.003135.003140.0075900238599000
2016-10-243155.003175.003140.003145.0087400275296000
2016-10-213155.003155.003140.003145.0059100186158000
2016-10-203120.003165.003120.003155.0090200283782000
2016-10-193090.003130.003090.003120.0087700273087000

   ※ 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