[9828 東証1部] 元気寿司 日足 時系列データ

[9828 東証1部] 元気寿司 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173520.003655.003520.003635.0028500102325000
2017-11-163365.003555.003365.003510.0051300178716000
2017-11-153510.003515.003355.003390.0066000226325500
2017-11-143615.003720.003550.003570.0029600106949500
2017-11-133745.003795.003570.003605.0040900149945000
2017-11-103610.003795.003610.003725.0049300183332000
2017-11-093700.003705.003615.003700.0051200187818500
2017-11-083485.003730.003450.003700.0077100278618500
2017-11-073490.003510.003430.003500.0029000100790000
2017-11-063380.003570.003365.003540.0080200279804500
2017-11-023200.003385.003175.003380.0061600200309500
2017-11-013150.003215.003150.003215.0056000178395000
2017-10-313195.003200.003065.003125.0050900159406000
2017-10-303025.003230.002994.003185.00172000534580400
2017-10-272724.002774.002670.002774.003040083452200
2017-10-262704.002715.002658.002682.002300061703400
2017-10-252725.002726.002705.002710.001340036351000
2017-10-242750.002750.002726.002743.00570015603100
2017-10-232726.002748.002726.002748.001110030339000
2017-10-202711.002723.002706.002716.00740020068900
2017-10-192713.002745.002706.002730.00570015543000
2017-10-182723.002738.002704.002711.001770048085800
2017-10-172778.002779.002729.002737.001230033793000
2017-10-162727.002782.002724.002770.002320064028700
2017-10-132707.002733.002707.002727.001070029142900
2017-10-122719.002743.002711.002727.001760047994300
2017-10-112728.002728.002698.002709.00910024651200
2017-10-102683.002718.002683.002703.001520041065600
2017-10-062678.002722.002671.002683.001920051619400
2017-10-052741.002741.002677.002693.0047300127667700
2017-10-042895.002900.002710.002747.0064500180765400
2017-10-032799.002945.002773.002875.0086500247368300
2017-10-022700.002774.002700.002760.0073000199854800
2017-09-292735.002788.002611.002665.00172900468278400
2017-09-282523.002595.002523.002562.002060052781500
2017-09-272534.002544.002511.002523.003940099722900
2017-09-262529.002567.002527.002553.0087000221471800
2017-09-252514.002560.002514.002540.002020051186400
2017-09-222552.002558.002510.002510.002610066201900
2017-09-212557.002567.002502.002563.001280032691300
2017-09-202548.002568.002536.002557.001580040336300
2017-09-192523.002548.002499.002533.001590040184600
2017-09-152542.002544.002488.002495.002030051175400
2017-09-142498.002546.002498.002542.001050026506700
2017-09-132472.002501.002470.002484.001140028370000
2017-09-122502.002502.002462.002469.00960023823100
2017-09-112450.002499.002443.002484.00750018543300
2017-09-082467.002467.002430.002449.001460035866700
2017-09-072416.002476.002416.002435.00720017563100
2017-09-062410.002433.002400.002420.0053300128520500
2017-09-052536.002536.002436.002450.002620065059900
2017-09-042565.002565.002522.002530.001210030747100
2017-09-012568.002585.002560.002565.00880022629900
2017-08-312554.002558.002542.002554.00530013532900
2017-08-302530.002566.002529.002554.001160029548900
2017-08-292461.002545.002461.002539.002320058409000
2017-08-282479.002490.002459.002484.00630015597500
2017-08-252483.002491.002476.002479.00440010917500
2017-08-242491.002491.002475.002483.0032007948800
2017-08-232476.002485.002475.002483.0029007197700
2017-08-222486.002498.002475.002476.00450011182700
2017-08-212478.002492.002465.002492.0036008929300
2017-08-182470.002490.002470.002478.0020004955700
2017-08-172491.002500.002471.002485.00630015703500
2017-08-162480.002496.002471.002490.00760018881300
2017-08-152441.002469.002436.002461.00420010305400
2017-08-142483.002484.002425.002440.00970023783400
2017-08-102495.002495.002470.002483.00670016616000
2017-08-092499.002500.002470.002499.00840020883400
2017-08-082480.002499.002468.002499.00660016452000
2017-08-072464.002489.002458.002479.001180029164500
2017-08-042439.002452.002435.002452.00500012214000
2017-08-032425.002454.002422.002438.001120027269700
2017-08-022468.002468.002438.002457.00820020165200
2017-08-012391.002471.002391.002460.001700041519400
2017-07-312370.002418.002356.002418.002420057870400
2017-07-282357.002365.002348.002365.00460010846400
2017-07-272359.002370.002331.002358.00660015548400
2017-07-262313.002355.002313.002354.00700016339300
2017-07-252360.002362.002299.002315.00830019459300
2017-07-242335.002371.002334.002359.001340031503900
2017-07-212332.002336.002319.002335.00500011656200
2017-07-202306.002333.002306.002332.001120025990000
2017-07-192298.002310.002296.002305.001100025303300
2017-07-182296.002299.002285.002295.00900020658000
2017-07-142250.002299.002249.002294.002040046538000
2017-07-132232.002245.002230.002240.0041009172300
2017-07-122231.002237.002231.002235.0021004694100
2017-07-112231.002236.002231.002232.0013002903100
2017-07-102235.002243.002230.002230.0041009165100
2017-07-072251.002253.002230.002230.00960021533200
2017-07-062253.002269.002253.002262.0043009711900
2017-07-052268.002268.002252.002252.0029006558600
2017-07-042257.002268.002256.002257.0038008578600
2017-07-032269.002270.002256.002256.0031007018200
2017-06-302266.002266.002250.002257.00530011966000
2017-06-292278.002278.002250.002266.0037008385200
2017-06-282260.002270.002259.002259.0037008374200
2017-06-272280.002280.002260.002262.00560012715600
2017-06-262263.002280.002261.002264.00520011808700
2017-06-232258.002270.002252.002263.0033007465800
2017-06-222266.002270.002253.002257.0029006550300
2017-06-212250.002265.002250.002254.0029006548700
2017-06-202251.002267.002251.002265.00510011533200
2017-06-192253.002260.002243.002257.0027006088000
2017-06-162251.002253.002237.002253.0014003146400
2017-06-152224.002244.002224.002233.0023005138000
2017-06-142231.002242.002225.002225.0033007374600
2017-06-132230.002253.002229.002229.0026005821400
2017-06-122227.002241.002224.002230.0020004461800
2017-06-092246.002249.002227.002227.00520011652900
2017-06-082240.002264.002240.002257.00480010827700
2017-06-072225.002244.002225.002240.0030006715400
2017-06-062246.002246.002223.002223.0034007603200
2017-06-052254.002256.002246.002246.00560012613500
2017-06-022229.002254.002222.002254.00650014586100
2017-06-012217.002244.002217.002229.0030006686900
2017-05-312227.002243.002216.002216.00460010236100
2017-05-302245.002246.002220.002227.00520011595600
2017-05-292238.002260.002238.002255.0024005410100
2017-05-262235.002249.002235.002238.0028006277400
2017-05-252228.002260.002228.002251.0032007184800
2017-05-242256.002256.002253.002256.0011002481000
2017-05-232251.002261.002251.002256.0035007890600
2017-05-222232.002269.002232.002264.00560012619600
2017-05-192223.002234.002222.002232.0038008468500
2017-05-182224.002250.002220.002250.0043009610900
2017-05-172266.002266.002240.002247.0019004271100
2017-05-162268.002269.002259.002266.0037008378800
2017-05-152270.002270.002251.002261.0035007903600
2017-05-122251.002265.002248.002263.00740016698900
2017-05-112270.002270.002230.002269.001270028784300
2017-05-102252.002252.002209.002227.00610013626400
2017-05-092220.002230.002207.002230.00520011554000
2017-05-082210.002225.002208.002218.001120024818800
2017-05-022190.002195.002142.002190.00730015910000
2017-05-012170.002191.002165.002188.0036007851600
2017-04-282197.002197.002171.002171.00600013085700
2017-04-272199.002208.002198.002202.00580012770400
2017-04-262213.002213.002200.002205.0045009931900
2017-04-252202.002221.002199.002216.0033007307400
2017-04-242185.002206.002185.002202.0035007699600
2017-04-212186.002190.002170.002184.0023005022300
2017-04-202170.002197.002166.002186.0026005673300
2017-04-192160.002191.002160.002188.0045009801300
2017-04-182131.002165.002131.002154.0035007537700
2017-04-172109.002141.002109.002140.0039008303800
2017-04-142120.002120.002101.002108.00570012025000
2017-04-132139.002140.002111.002121.00930019736400
2017-04-122160.002164.002130.002139.0032006864300
2017-04-112132.002198.002132.002161.00860018570000
2017-04-102131.002154.002121.002121.00550011722500
2017-04-072100.002142.002100.002139.00730015490700
2017-04-062124.002125.002098.002100.00660013914200
2017-04-052126.002154.002120.002124.00780016626800
2017-04-042184.002189.002110.002135.001030022251600
2017-04-032200.002200.002183.002183.00540011837100
2017-03-312215.002240.002187.002208.001380030493500
2017-03-302227.002233.002205.002213.00660014678900
2017-03-292253.002275.002202.002227.0048700109737100
2017-03-282300.002303.002282.002301.003470079661600
2017-03-272252.002280.002252.002265.001550035013400
2017-03-242251.002278.002251.002265.00980022184600
2017-03-232260.002268.002251.002257.002250050851000
2017-03-222275.002275.002260.002265.003270074319900
2017-03-212272.002286.002271.002277.001020023249800
2017-03-172252.002283.002252.002272.001880042515100
2017-03-162254.002285.002251.002283.00820018633400
2017-03-152254.002267.002250.002254.00840018959400
2017-03-142270.002272.002260.002268.00550012469200
2017-03-132260.002278.002258.002269.0044009970600
2017-03-102240.002265.002231.002260.002130047837300
2017-03-092265.002270.002255.002259.00670015154900
2017-03-082272.002278.002261.002268.00450010211000
2017-03-072275.002281.002270.002272.00610013874000
2017-03-062265.002279.002265.002275.00510011583800
2017-03-032272.002280.002264.002278.00830018881700
2017-03-022265.002280.002258.002275.00790017887500
2017-03-012275.002275.002255.002259.0041009283200
2017-02-282257.002273.002257.002261.00880019934500
2017-02-272250.002261.002250.002258.00580013079600
2017-02-242252.002280.002252.002258.00710016091600
2017-02-232253.002283.002245.002252.00450010150600
2017-02-222256.002266.002246.002253.00790017814700
2017-02-212267.002276.002255.002258.00620014053700
2017-02-202252.002277.002252.002269.0027006120000
2017-02-172281.002281.002242.002248.00780017579700
2017-02-162272.002274.002241.002242.001010022749700
2017-02-152258.002285.002255.002263.00970021999200
2017-02-142247.002268.002247.002257.0042009488100
2017-02-132249.002255.002233.002247.00560012579900
2017-02-102218.002249.002218.002245.00580012971900
2017-02-092193.002205.002193.002202.0043009448200
2017-02-082205.002206.002196.002202.0044009680400
2017-02-072194.002220.002194.002206.00800017642200
2017-02-062195.002196.002187.002194.00670014690900
2017-02-032181.002193.002181.002187.00730015974500
2017-02-022184.002190.002172.002180.00600013095800
2017-02-012182.002185.002172.002184.0036007851600
2017-01-312180.002186.002171.002182.00630013708500
2017-01-302170.002189.002169.002184.00650014161400
2017-01-272169.002171.002150.002171.0046009959700
2017-01-262145.002164.002143.002156.00730015708100
2017-01-252140.002148.002140.002143.0034007282400
2017-01-242143.002149.002141.002148.0024005146000
2017-01-232148.002158.002142.002142.0032006867000
2017-01-202152.002159.002148.002158.00510010987200
2017-01-192141.002155.002141.002151.0023004946900
2017-01-182135.002142.002123.002140.0040008538000
2017-01-172150.002159.002133.002137.00480010303200
2017-01-162155.002170.002150.002158.00600012946100
2017-01-132156.002160.002149.002152.0025005383400
2017-01-122160.002168.002148.002156.00620013358300
2017-01-112159.002168.002154.002158.0030006479200
2017-01-102152.002158.002131.002158.00650013975200
2017-01-062145.002158.002140.002152.001090023419400
2017-01-052140.002146.002130.002143.00830017753000
2017-01-042121.002143.002115.002139.00970020640400
2016-12-302104.002109.002093.002109.0033006941800
2016-12-292107.002120.002090.002098.001050022080300
2016-12-282087.002110.002087.002100.00500010502400
2016-12-272081.002099.002080.002086.00790016466200
2016-12-262099.002099.002087.002093.00890018640700
2016-12-222086.002111.002085.002100.00530011095100
2016-12-212124.002125.002081.002102.00520010951500
2016-12-202080.002126.002080.002124.001080022777300
2016-12-192085.002107.002081.002107.00770016164000
2016-12-162100.002100.002089.002090.00550011511200
2016-12-152081.002096.002081.002096.00810016927400
2016-12-142085.002089.002080.002088.0047009797700
2016-12-132066.002086.002066.002085.00750015572200
2016-12-122069.002079.002066.002074.00490010154200
2016-12-092056.002073.002056.002069.001040021431600
2016-12-082065.002072.002060.002072.00600012415700
2016-12-072064.002064.002056.002061.00570011757100
2016-12-062064.002064.002056.002056.00570011737100
2016-12-052062.002072.002059.002066.00510010527600
2016-12-022087.002087.002060.002070.0045009304500
2016-12-012067.002097.002057.002067.00950019658000
2016-11-302095.002095.002066.002067.0048009962500
2016-11-292091.002099.002072.002073.00530011038500
2016-11-282098.002109.002085.002091.00970020296100
2016-11-252072.002086.002068.002086.0047009761200
2016-11-242089.002089.002073.002076.0045009360000
2016-11-222060.002085.002056.002080.00870018055200
2016-11-212057.002063.002053.002060.0047009674700
2016-11-182060.002065.002052.002057.00500010294700
2016-11-172050.002059.002049.002059.00600012316100
2016-11-162050.002060.002048.002057.00570011716800
2016-11-152057.002057.002047.002049.0032006559500

   ※ 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。 

Twitter