[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 
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
2016-10-183065.003115.003065.003080.00119800369628500
2016-10-173075.003090.003050.003075.0057900177917500
2016-10-143100.003120.003080.003095.0064800200715500
2016-10-133105.003140.003075.003105.00115500358274000
2016-10-123085.003120.003085.003100.00105000325966000
2016-10-113150.003150.003080.003100.0077600241259000
2016-10-073030.003070.003015.003070.00130200396971000
2016-10-063090.003090.003010.003025.00113400344038500
2016-10-053115.003135.003095.003110.0066500207030500
2016-10-043130.003130.003080.003115.0066800207346500
2016-10-033100.003130.003070.003085.0085900266021500
2016-09-303070.003085.003025.003075.0070100215221500
2016-09-293145.003145.003100.003110.0036600114075000
2016-09-283115.003145.003110.003130.00104100325725000
2016-09-273050.003100.003020.003100.00100000307508500
2016-09-263080.003095.003045.003065.0063400194261000
2016-09-233040.003095.003025.003080.00119600367326000
2016-09-212974.003020.002960.003010.00131500394026300
2016-09-202950.003005.002950.002974.0082700246459400
2016-09-162905.002957.002905.002950.0048700143098400
2016-09-152930.002949.002898.002901.0048500141380300
2016-09-142938.002988.002929.002951.0072800215984400
2016-09-132920.002947.002911.002938.0060600178077200
2016-09-122900.002930.002877.002913.0060300175560500
2016-09-092921.002939.002905.002920.0054200158353200
2016-09-082984.002985.002894.002918.00125900368828200
2016-09-072978.003010.002969.002984.0091100272347900
2016-09-062929.003045.002918.002986.00130800391575300
2016-09-052936.002963.002921.002929.0057700169483000
2016-09-022944.002949.002903.002922.0040000116876300
2016-09-012920.002957.002904.002945.0046300136133400
2016-08-312877.002913.002858.002911.0048100139189700
2016-08-302947.002947.002875.002877.0053100153690500
2016-08-292980.002989.002943.002954.0050600149599200
2016-08-263030.003030.002951.002966.0057400171221400
2016-08-253000.003050.002992.003030.0082900250657900
2016-08-243005.003030.003005.003020.0058400176232000
2016-08-232981.003035.002981.003015.0044400133876900
2016-08-223050.003065.003010.003020.0072900221057000
2016-08-193105.003120.003010.003050.00128600392427000
2016-08-183100.003170.003100.003120.0095400298093000
2016-08-173055.003105.003055.003095.0099700307254000
2016-08-163115.003165.003070.003090.00140800438259000
2016-08-153030.003045.003020.003040.002520076486500
2016-08-123050.003060.003025.003045.0040000121793500
2016-08-103010.003040.002994.003020.0058900177724700
2016-08-092990.003040.002970.003015.0046200139161100
2016-08-083010.003030.002971.002997.0071100213230000
2016-08-053040.003055.002963.002972.00107500321906700
2016-08-043045.003065.003020.003055.0090900276696500
2016-08-033105.003115.003030.003045.0070500215068500
2016-08-023140.003180.003125.003135.0073500231154000
2016-08-013135.003200.003085.003145.00101900320369000
2016-07-293125.003150.003085.003135.0067300210006500
2016-07-283145.003145.003080.003115.0072400225071000
2016-07-273185.003200.003125.003160.0096000303293000
2016-07-263200.003220.003180.003200.00166700533530000
2016-07-253075.003185.003075.003170.00133500420929500
2016-07-223030.003080.003030.003075.0072400222176500
2016-07-213075.003075.003030.003070.0091400279513000
2016-07-203015.003055.003015.003045.00107800327445000
2016-07-192995.003030.002985.003015.00122100367662400
2016-07-153000.003005.002960.002971.0066000196384600
2016-07-143000.003010.002975.002987.0063600190252100
2016-07-133065.003095.002984.002993.00147900447171500
2016-07-123015.003035.003010.003020.00104600316074500
2016-07-112899.003025.002898.002985.00145400434756200
2016-07-082840.002868.002816.002828.0085000241200200
2016-07-072916.002954.002837.002844.00141400406674300
2016-07-062860.002929.002780.002888.00116200334492900
2016-07-052890.002938.002888.002924.0098400287286400
2016-07-042857.002885.002848.002883.0064700185756300
2016-07-012805.002857.002791.002843.0075500214086900
2016-06-302847.002855.002785.002785.0073900207770900
2016-06-292831.002843.002818.002829.0071400201974600
2016-06-282757.002849.002741.002829.0081900230146000
2016-06-272758.002844.002758.002834.0057800163184900
2016-06-242930.002954.002706.002734.00104200294204400
2016-06-232910.002915.002883.002900.0036100104608000
2016-06-222982.002982.002908.002919.0058600171849200
2016-06-212930.003000.002911.002983.0077200229128200
2016-06-202898.002961.002898.002938.0094900279123300
2016-06-172878.002919.002855.002865.00103500297767200
2016-06-162945.002957.002854.002855.0070200202437000
2016-06-152910.002950.002877.002927.0076500223595200
2016-06-142984.003000.002922.002930.0038100112119500
2016-06-133070.003070.002995.002995.0057500173345500
2016-06-103135.003135.003085.003100.0054400169365500
2016-06-093125.003155.003125.003140.0050400158176000
2016-06-083150.003155.003115.003150.0037500117680500
2016-06-073135.003150.003115.003145.0047800150016500
2016-06-063100.003170.003100.003145.0041300129216500
2016-06-033140.003170.003125.003165.0056800179075000
2016-06-023175.003200.003120.003145.0058800185897000
2016-06-013195.003220.003165.003200.0068500218717000
2016-05-313195.003215.003190.003205.0053100170087000
2016-05-303180.003210.003180.003200.0047600151994500
2016-05-273180.003210.003175.003185.0034300109545500
2016-05-263210.003235.003185.003190.0062500201012500
2016-05-253200.003245.003195.003205.0097600313660500
2016-05-243175.003230.003160.003175.0078900251289000
2016-05-233150.003195.003150.003160.0099800316082000
2016-05-203095.003155.003095.003150.00104800328624000
2016-05-193070.003115.003050.003095.00109200337329000
2016-05-183120.003130.003045.003060.00182300559529000
2016-05-173100.003110.003060.003110.0096400298001500
2016-05-163140.003155.003080.003095.0083400259392000
2016-05-133100.003150.003095.003135.0083800261736000
2016-05-123145.003145.003055.003125.00153900477463500
2016-05-113085.003150.003080.003145.00169600528141500
2016-05-103050.003065.003025.003055.00112400342315000
2016-05-093000.003040.002995.003035.0050800153432100
2016-05-063005.003030.002981.003005.00108300324682900
2016-05-022979.003015.002942.003000.00205700614755300
2016-04-283075.003110.003015.003050.00163200499912500
2016-04-273015.003060.002992.003025.00132900401623000
2016-04-263060.003065.002982.003010.00148700448569700
2016-04-253050.003050.002990.003005.00203000611817700
2016-04-223080.003090.003035.003075.00266200815559000
2016-04-213130.003165.003085.003095.00119200370507500
2016-04-203190.003200.003080.003105.00173900543219500
2016-04-193160.003200.003140.003190.00137500436767500
2016-04-183120.003160.003085.003130.00141900442774500
2016-04-153305.003335.003175.003185.00244500787492500
2016-04-143420.003455.003360.003385.00113300384495000
2016-04-133350.003370.003300.003325.0069800232863500
2016-04-123375.003400.003320.003330.0074500249432500
2016-04-113360.003360.003290.003345.0077500258407000
2016-04-083300.003380.003285.003360.00109900368430000
2016-04-073360.003385.003320.003350.00101400339810000
2016-04-063400.003415.003325.003365.00147900497869500
2016-04-053535.003570.003460.003470.0053800188686000
2016-04-043545.003595.003515.003555.0054400193395000
2016-04-013595.003610.003530.003550.00106000377978500
2016-03-313715.003715.003615.003615.0065100237547000
2016-03-303685.003740.003680.003720.0059300220669000
2016-03-293715.003745.003690.003735.0054800204262500
2016-03-283800.003800.003735.003770.0041200155005000
2016-03-253815.003825.003720.003735.0068600257379000
2016-03-243700.003840.003700.003820.0076100289889000
2016-03-233670.003745.003670.003695.0079900296352500
2016-03-223710.003725.003655.003700.00104100384256500
2016-03-183730.003765.003690.003710.00105100390815500
2016-03-173755.003805.003700.003730.00122400459233000
2016-03-163690.003715.003645.003685.0076000279879500
2016-03-153595.003720.003590.003700.00141900522064500
2016-03-143485.003570.003460.003525.00108300382293000
2016-03-113460.003505.003410.003455.00145700503196000
2016-03-103470.003555.003465.003475.0090500316554500
2016-03-093415.003470.003415.003455.0087600301704500
2016-03-083425.003460.003395.003435.00110400378155000
2016-03-073495.003520.003445.003460.0062900217900500
2016-03-043470.003525.003435.003510.00136700475488500
2016-03-033465.003510.003460.003485.0087600304987500
2016-03-023475.003565.003465.003515.00149500526396000
2016-03-013465.003530.003430.003460.00139300484052500
2016-02-293570.003590.003510.003520.0073100259351000
2016-02-263525.003580.003500.003510.00100300353903000
2016-02-253545.003570.003515.003525.00158800562281000
2016-02-243530.003585.003495.003550.004395001555054500
2016-02-233585.003595.003485.003505.00180800641549000
2016-02-223550.003685.003520.003635.00167400601439500
2016-02-193560.003575.003515.003550.0081100287743500
2016-02-183555.003615.003510.003590.0083300297824000
2016-02-173540.003570.003470.003510.00101400355597500
2016-02-163590.003640.003540.003545.0078500281299000
2016-02-153665.003690.003555.003660.00115000419039000
2016-02-123575.003595.003490.003495.00121900432340000
2016-02-103770.003775.003610.003670.0072800267239000
2016-02-093825.003890.003700.003750.0095700361809000
2016-02-083900.003960.003820.003930.0094400367177000
2016-02-053945.004055.003905.003970.00118700470993500
2016-02-044020.004050.003960.003995.0093200372532000
2016-02-034025.004115.003975.004110.00104000422669500
2016-02-024030.004150.004005.004130.0073400301719500
2016-02-013980.004090.003980.004080.00133500540887000
2016-01-293850.003950.003810.003950.0082900322214000
2016-01-283735.003840.003710.003825.0083400316141500
2016-01-273820.003830.003695.003750.00115400431927500
2016-01-263775.003810.003735.003750.0053500201596500
2016-01-253750.003830.003720.003800.00103100389002000
2016-01-223665.003755.003605.003740.00102200377393500
2016-01-213595.003680.003550.003550.00103000372318000
2016-01-203670.003745.003635.003650.00133400491845000
2016-01-193900.003925.003655.003670.00157800591713500
2016-01-183795.003955.003775.003940.0085800333786000
2016-01-153880.003905.003845.003865.0061700238817000
2016-01-143770.003800.003725.003790.0092100346422500
2016-01-133685.003855.003685.003830.00116900444320000
2016-01-123830.003885.003680.003680.00115200432965500
2016-01-083935.003940.003860.003870.0056100218403500
2016-01-073875.003980.003855.003950.00147400578487000
2016-01-063945.003975.003840.003900.0070200273943000
2016-01-053965.004005.003865.003945.00124300491825000
2016-01-043910.004005.003910.003965.00131000519822500
2015-12-303850.003890.003810.003885.0033800130569000
2015-12-293755.003845.003715.003830.0036400138320000
2015-12-283785.003810.003715.003755.0042900160620500
2015-12-253775.003790.003755.003785.0028400107287000
2015-12-243855.003875.003750.003775.0035600134914500
2015-12-223825.003835.003785.003815.0044900171126500
2015-12-213855.003865.003750.003815.0075100286140500
2015-12-183825.003950.003825.003855.00138900539942000
2015-12-173690.003830.003670.003795.00158600601940500
2015-12-163665.003675.003590.003605.0097400351458000
2015-12-153600.003660.003590.003595.0070200253627500
2015-12-143685.003700.003585.003595.00144300521009000
2015-12-113645.003735.003645.003695.00116500428585000
2015-12-103760.003775.003690.003715.0068200253688000
2015-12-093825.003855.003805.003805.0094700362033500
2015-12-083845.003875.003810.003825.0053100203333500
2015-12-073815.003875.003810.003855.0052900203795500
2015-12-043800.003825.003760.003805.0065900250498500
2015-12-033890.003895.003800.003840.0089700343932000
2015-12-023880.003880.003820.003865.0082500318239500
2015-12-013845.003870.003825.003845.0060900233632500
2015-11-303840.003850.003775.003815.0077700295307000
2015-11-273840.003860.003785.003845.0086100330080500
2015-11-263835.003845.003790.003815.0068600261688000

   ※ 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