[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 
2017-07-202306.002333.002306.002332.001120025990000
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
2016-11-142043.002057.002043.002057.00730014982200
2016-11-112042.002055.002040.002043.00620012669500
2016-11-102048.002070.002023.002042.00890018170500
2016-11-092030.002053.001975.001980.002140042902000
2016-11-082041.002046.002036.002039.0037007548500
2016-11-072040.002044.002022.002042.00740015057900
2016-11-042025.002032.002021.002032.00860017422100
2016-11-022033.002038.002024.002026.00850017255200
2016-11-012031.002059.002031.002047.00800016344200
2016-10-312023.002049.002023.002030.002500050842300
2016-10-282076.002090.002063.002090.002780057966000
2016-10-272063.002080.002056.002076.00570011818000
2016-10-262036.002064.002036.002064.00620012758900
2016-10-252060.002060.002040.002050.00830017020900
2016-10-242030.002040.002030.002037.0019003864600
2016-10-212052.002061.002028.002035.00520010645200
2016-10-202054.002066.002051.002052.0032006592900
2016-10-192046.002055.002040.002053.0035007174000
2016-10-182033.002050.002025.002037.0048009768200
2016-10-172073.002073.002031.002038.00710014507700
2016-10-142043.002060.002041.002053.0040008192600
2016-10-132040.002057.002031.002042.0042008568700
2016-10-122057.002059.002044.002049.00500010249500
2016-10-112044.002056.002036.002056.00550011256200
2016-10-072055.002055.002037.002044.00580011874400
2016-10-062058.002069.002050.002055.00580011937400
2016-10-052060.002073.002055.002057.00820016911500
2016-10-042090.002091.002069.002074.00740015367200
2016-10-032074.002086.002067.002079.00490010178800
2016-09-302088.002093.002068.002076.00780016200900
2016-09-292060.002088.002060.002088.001400029062500
2016-09-282049.002083.002030.002071.004220086794800
2016-09-272104.002120.002090.002095.0094600199060500
2016-09-262120.002144.002119.002120.002610055410100
2016-09-232090.002129.002090.002120.002450051428300
2016-09-212137.002137.002051.002122.002190046156800
2016-09-202041.002192.002037.002187.002010042015300
2016-09-162050.002054.002039.002047.0035007164300
2016-09-152045.002049.002039.002039.00590012053500
2016-09-142049.002050.002039.002045.00600012282600
2016-09-132049.002051.002033.002049.001830037413000
2016-09-122000.002043.002000.002040.001360027524700
2016-09-092040.002049.002023.002023.00820016710900
2016-09-082013.002053.002013.002044.001060021665900
2016-09-072040.002040.002020.002026.00940019049400
2016-09-062011.002047.002004.002042.001240025115000
2016-09-052018.002018.002003.002007.00520010465000
2016-09-022007.002014.001995.001995.001530030661500
2016-09-012008.002009.002000.002007.0040008017200
2016-08-312005.002010.001998.002007.00800016041900
2016-08-301995.002011.001991.002007.00880017618400
2016-08-291985.001999.001977.001988.001150022812500
2016-08-262009.002009.001983.001984.001540030668100
2016-08-252017.002025.002003.002005.001510030310100
2016-08-242010.002021.001999.002016.001400028147200
2016-08-232025.002025.002002.002015.001580031711200
2016-08-222024.002029.002000.002013.002680053965000
2016-08-191975.002026.001970.001984.004050080779800
2016-08-181871.001968.001871.001954.00118000225545000
2016-08-172111.002139.001905.001951.00185500364944200
2016-08-162130.002147.002110.002111.0034007222200
2016-08-152139.002140.002128.002129.0011002347200
2016-08-122140.002145.002133.002140.0025005349200
2016-08-102126.002140.002126.002128.0018003838800
2016-08-092114.002145.002114.002142.0018003841600
2016-08-082100.002147.002100.002144.0041008764500
2016-08-052103.002105.002085.002094.0045009433600
2016-08-042102.002110.002090.002103.0043009026700
2016-08-032102.002110.002098.002101.00510010721700
2016-08-022112.002122.002102.002104.0031006537100
2016-08-012136.002138.002100.002124.00910019309400
2016-07-292135.002149.002135.002137.0025005348100
2016-07-282120.002140.002111.002140.0032006811400
2016-07-272124.002137.002111.002137.0034007225900
2016-07-262125.002143.002122.002123.0034007237800
2016-07-252137.002141.002128.002141.0027005768000
2016-07-222110.002136.002110.002125.0021004447600
2016-07-212130.002150.002127.002134.00500010685400
2016-07-202111.002145.002108.002132.0044009317800
2016-07-192115.002115.002100.002111.0038008019900
2016-07-152080.002130.002080.002095.00550011592800
2016-07-142061.002110.002061.002087.001070022232900

   ※ 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