[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 
2017-02-202252.002277.002252.002269.0027006120000
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
2016-07-132120.002143.002102.002113.0033006980600
2016-07-122100.002128.002074.002111.00980020677300
2016-07-112050.002085.002047.002081.0036007456200
2016-07-082076.002080.002047.002047.0039008036200
2016-07-072096.002096.002060.002075.0043008924800
2016-07-062104.002104.002061.002096.00630013149000
2016-07-052139.002139.002111.002130.0027005757800
2016-07-042110.002133.002106.002128.0029006162500
2016-07-012100.002125.002100.002110.00710014938700
2016-06-302092.002140.002092.002102.0039008224800
2016-06-292074.002091.002072.002083.00500010396500
2016-06-282018.002090.002016.002074.00610012534200
2016-06-272035.002094.002011.002017.001110022714100
2016-06-242179.002179.001990.002002.001760035997100
2016-06-232150.002150.002114.002129.0031006594400
2016-06-222120.002156.002116.002150.0022004701500
2016-06-212098.002145.002091.002139.00680014358600
2016-06-202130.002150.002113.002120.00470010002000
2016-06-172148.002148.002102.002103.00530011276500
2016-06-162107.002125.002069.002069.00780016312100
2016-06-152090.002106.002075.002106.0046009643400
2016-06-142105.002141.002097.002100.00780016449100
2016-06-132150.002175.002112.002112.001050022465100
2016-06-102200.002200.002165.002195.00770016908300
2016-06-092190.002200.002170.002176.0039008526100
2016-06-082200.002200.002185.002190.0025005486800
2016-06-072214.002214.002181.002183.0036007916300
2016-06-062199.002199.002150.002188.00660014381500
2016-06-032162.002220.002162.002220.0036007895600
2016-06-022188.002220.002174.002174.0038008308400
2016-06-012198.002219.002187.002203.00470010352300
2016-05-312197.002218.002197.002217.0032007066700
2016-05-302188.002192.002174.002192.0038008316500
2016-05-272178.002179.002171.002178.0016003481300
2016-05-262171.002189.002161.002178.00540011767200
2016-05-252163.002188.002159.002170.0042009122000
2016-05-242166.002185.002158.002163.0024005206700
2016-05-232183.002185.002167.002175.0041008930200
2016-05-202177.002185.002177.002182.0018003925100
2016-05-192187.002187.002157.002177.0030006517900
2016-05-182174.002183.002169.002169.00520011305900
2016-05-172159.002190.002155.002190.00510011074900
2016-05-162162.002168.002150.002159.0033007126500
2016-05-132154.002174.002153.002161.00570012321600
2016-05-122126.002170.002124.002170.00610013104500
2016-05-112121.002145.002112.002145.00640013643600
2016-05-102090.002138.002085.002131.0028005908200
2016-05-092081.002093.002076.002091.0034007097900
2016-05-062085.002099.002061.002080.00920019123800
2016-05-022090.002098.002074.002078.00960019980200
2016-04-282142.002154.002111.002116.00780016612500
2016-04-272159.002159.002139.002142.00480010291200
2016-04-262133.002168.002132.002140.0040008564200
2016-04-252170.002170.002144.002155.00490010556600
2016-04-222168.002171.002155.002170.0032006929200
2016-04-212138.002188.002132.002187.00510011083000
2016-04-202126.002145.002121.002121.0038008094100
2016-04-192102.002153.002102.002137.0027005738700
2016-04-182122.002122.002086.002100.00710014976300
2016-04-152148.002163.002144.002163.0028006031800
2016-04-142149.002159.002124.002159.00480010285200
2016-04-132132.002142.002130.002139.0030006407200
2016-04-122156.002157.002131.002137.0035007498000
2016-04-112180.002180.002138.002156.00490010577200
2016-04-082114.002160.002114.002152.00670014309500
2016-04-072157.002176.002136.002164.00490010545300
2016-04-062174.002194.002157.002168.00860018675900
2016-04-052243.002243.002181.002185.00890019564600
2016-04-042178.002223.002178.002222.00650014352500
2016-04-012260.002264.002182.002187.001250027623700
2016-03-312263.002296.002230.002230.001100024817100
2016-03-302257.002289.002257.002269.001010022937200
2016-03-292270.002281.002255.002277.002760062654500
2016-03-282295.002310.002290.002300.0083700192335700
2016-03-252289.002315.002289.002295.001480034038600
2016-03-242312.002318.002282.002317.00710016359100
2016-03-232291.002336.002290.002323.00880020347100
2016-03-222255.002291.002255.002291.001020023235000
2016-03-182255.002273.002250.002255.00660014896100
2016-03-172251.002278.002251.002270.00660014917500
2016-03-162285.002287.002265.002273.00780017764300
2016-03-152289.002290.002265.002285.00650014824000
2016-03-142243.002291.002243.002288.001410032032100
2016-03-112210.002244.002203.002242.001140025303500
2016-03-102229.002242.002218.002242.00910020311800
2016-03-092233.002233.002212.002226.0033007345300
2016-03-082234.002236.002205.002233.00510011348200
2016-03-072239.002241.002230.002231.00650014532000
2016-03-042238.002250.002231.002241.00640014371600
2016-03-032211.002247.002211.002247.00450010042900
2016-03-022207.002228.002207.002210.00570012634900
2016-03-012180.002214.002180.002205.00750016448600
2016-02-292158.002199.002158.002183.00720015730000
2016-02-262170.002170.002138.002156.0038008199100
2016-02-252141.002164.002139.002155.00560012039200
2016-02-242080.002143.002080.002127.00660013962500
2016-02-232134.002143.002083.002101.00570012001900
2016-02-222126.002143.002118.002143.00510010877700
2016-02-192172.002192.002123.002131.00600012901200
2016-02-182194.002228.002150.002192.00870019085800
2016-02-172196.002219.002155.002172.00480010467000
2016-02-162194.002245.002194.002210.001530033915900
2016-02-152180.002274.002176.002244.002380053379000

   ※ 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