[9850 東証1部] グルメ杵屋 日足 時系列データ

[9850 東証1部] グルメ杵屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191160.001170.001160.001170.005000058273000
2017-09-151157.001161.001156.001160.002900033606000
2017-09-141156.001160.001156.001157.003500040507000
2017-09-131153.001157.001153.001155.002600030019000
2017-09-121145.001153.001142.001153.002800032132000
2017-09-111133.001141.001133.001141.002000022704000
2017-09-081133.001135.001127.001133.003100035097000
2017-09-071141.001143.001136.001137.001700019375000
2017-09-061126.001137.001126.001134.001500016940000
2017-09-051142.001144.001132.001133.002300026140000
2017-09-041151.001153.001145.001145.002700031043000
2017-09-011156.001157.001153.001153.002000023107000
2017-08-311154.001157.001153.001156.001500017323000
2017-08-301153.001154.001147.001152.002100024163000
2017-08-291144.001153.001144.001147.002000022977000
2017-08-281140.001144.001138.001144.001400015973000
2017-08-251138.001140.001133.001136.001100012497000
2017-08-241132.001137.001132.001132.001100012481000
2017-08-231129.001132.001129.001132.002300026000000
2017-08-221132.001136.001128.001128.003300037332000
2017-08-211140.001140.001133.001133.002100023871000
2017-08-181138.001141.001136.001140.00900010246000
2017-08-171138.001142.001138.001138.0070007981000
2017-08-161137.001141.001135.001140.001600018204000
2017-08-151142.001144.001137.001137.001400015975000
2017-08-141143.001147.001133.001137.003000034199000
2017-08-101157.001160.001156.001158.001400016205000
2017-08-091168.001168.001155.001157.002600030106000
2017-08-081169.001169.001165.001165.001200014012000
2017-08-071157.001168.001157.001168.002300026719000
2017-08-041153.001156.001152.001156.001300014992000
2017-08-031145.001156.001145.001153.001600018413000
2017-08-021151.001151.001140.001149.002200025240000
2017-08-011129.001160.001129.001149.004300049197000
2017-07-311122.001127.001122.001126.001400015743000
2017-07-281124.001124.001122.001122.001100012355000
2017-07-271121.001125.001121.001124.001300014599000
2017-07-261121.001125.001121.001123.001100012342000
2017-07-251121.001125.001121.001121.001000011227000
2017-07-241118.001124.001118.001120.002400026871000
2017-07-211108.001116.001108.001116.002100023345000
2017-07-201106.001113.001106.001110.002400026622000
2017-07-191105.001110.001105.001110.001100012187000
2017-07-181105.001105.001105.001105.0040004420000
2017-07-141102.001105.001102.001105.002200024262000
2017-07-131104.001105.001103.001103.0070007727000
2017-07-121102.001107.001102.001105.001800019864000
2017-07-111105.001107.001102.001102.0090009939000
2017-07-101108.001113.001105.001105.001300014412000
2017-07-071105.001113.001105.001106.003000033185000
2017-07-061111.001112.001108.001108.001300014431000
2017-07-051106.001109.001106.001107.0070007749000
2017-07-041110.001110.001106.001110.001800019965000
2017-07-031110.001110.001106.001106.001400015522000
2017-06-301109.001109.001106.001108.001600017735000
2017-06-291102.001105.001102.001105.001300014342000
2017-06-281101.001107.001101.001107.001200013244000
2017-06-271103.001103.001100.001101.0050005508000
2017-06-261100.001100.001098.001098.0040004396000
2017-06-231102.001107.001100.001100.001300014324000
2017-06-221098.001100.001097.001100.001300014282000
2017-06-211097.001097.001093.001097.0060006577000
2017-06-201097.001097.001097.001097.0060006582000
2017-06-191095.001098.001095.001095.001100012049000
2017-06-161094.001097.001094.001097.0070007666000
2017-06-151095.001097.001094.001096.001000010954000
2017-06-141096.001096.001091.001091.001000010928000
2017-06-131096.001096.001096.001096.0050005480000
2017-06-121092.001098.001092.001092.001800019717000
2017-06-091092.001098.001092.001095.001700018605000
2017-06-081091.001098.001091.001098.001900020832000
2017-06-071093.001093.001091.001091.0050005457000
2017-06-061095.001096.001091.001093.001200013125000
2017-06-051089.001097.001089.001092.001300014202000
2017-06-021095.001095.001089.001089.0080008737000
2017-06-011090.001095.001087.001092.001600017457000
2017-05-311089.001089.001086.001086.0070007612000
2017-05-301089.001089.001089.001089.0020002178000
2017-05-291087.001089.001086.001089.001000010875000
2017-05-261086.001086.001082.001086.001000010842000
2017-05-251081.001085.001081.001083.0090009747000
2017-05-241087.001087.001076.001080.0090009736000
2017-05-231080.001085.001079.001081.0090009731000
2017-05-221070.001083.001066.001074.001400015044000
2017-05-191063.001071.001063.001067.0090009593000
2017-05-181089.001089.001063.001063.002800030236000
2017-05-171087.001087.001087.001087.0020002174000
2017-05-161087.001087.001085.001087.001200013039000
2017-05-151081.001086.001081.001083.001600017338000
2017-05-121086.001086.001081.001083.001700018415000
2017-05-111087.001087.001079.001083.0080008664000
2017-05-101086.001086.001079.001084.001300014083000
2017-05-091085.001086.001081.001084.001300014094000
2017-05-081078.001085.001078.001085.002700029194000
2017-05-021077.001077.001072.001077.0070007529000
2017-05-011073.001073.001068.001070.0080008559000
2017-04-281061.001076.001061.001067.0090009595000
2017-04-271068.001078.001063.001063.003000032062000
2017-04-261065.001067.001060.001063.001700018076000
2017-04-251063.001063.001059.001062.001700018049000
2017-04-241064.001064.001053.001059.002400025399000
2017-04-211054.001057.001050.001050.001000010531000
2017-04-201053.001055.001052.001052.001200012636000
2017-04-191046.001054.001046.001046.001700017848000
2017-04-181054.001058.001047.001052.001300013688000
2017-04-171044.001053.001035.001045.001000010453000
2017-04-141049.001049.001045.001045.001500015703000
2017-04-131046.001050.001045.001049.001800018846000
2017-04-121050.001056.001041.001055.002700028358000
2017-04-111053.001054.001047.001047.001000010501000
2017-04-101067.001067.001042.001047.001600016869000
2017-04-071021.001050.001021.001050.002000020763000
2017-04-061035.001035.001021.001021.003400034949000
2017-04-051036.001042.001036.001036.002600026983000
2017-04-041047.001049.001037.001042.003300034406000
2017-04-031059.001059.001047.001047.003600037846000
2017-03-311059.001064.001055.001063.002700028606000
2017-03-301052.001064.001052.001052.004600048656000
2017-03-291079.001081.001052.001052.00166000177918000
2017-03-281101.001108.001093.001101.00209000230163000
2017-03-271113.001118.001106.001112.008500094557000
2017-03-241119.001124.001119.001120.004900054883000
2017-03-231113.001124.001113.001124.004900054723000
2017-03-221109.001112.001107.001112.004900054366000
2017-03-211103.001114.001103.001113.006500072033000
2017-03-171103.001107.001103.001103.004900054108000
2017-03-161102.001108.001102.001105.003100034258000
2017-03-151100.001106.001099.001106.002400026461000
2017-03-141104.001105.001102.001104.003900043039000
2017-03-131092.001105.001092.001104.005000054931000
2017-03-101094.001094.001085.001091.003800041495000
2017-03-091075.001083.001075.001081.002200023753000
2017-03-081071.001080.001071.001080.003300035477000
2017-03-071082.001084.001071.001071.005200056072000
2017-03-061086.001087.001083.001084.002600028209000
2017-03-031088.001088.001084.001086.003700040204000
2017-03-021088.001090.001083.001090.002300024986000
2017-03-011080.001085.001080.001081.003500037828000
2017-02-281070.001088.001070.001077.004800051697000
2017-02-271061.001075.001061.001070.001600017086000
2017-02-241076.001111.001058.001061.00137000148946000
2017-02-231045.001048.001044.001046.003200033455000
2017-02-221045.001045.001041.001044.001800018789000
2017-02-211041.001044.001041.001044.001000010423000
2017-02-201044.001045.001041.001041.001900019832000
2017-02-171039.001039.001035.001037.001000010361000
2017-02-161036.001040.001036.001040.001800018686000
2017-02-151034.001038.001034.001038.002400024835000
2017-02-141037.001037.001031.001033.003200033089000
2017-02-131033.001036.001030.001030.002100021696000
2017-02-101030.001031.001028.001030.002100021629000
2017-02-091025.001030.001022.001022.001900019517000
2017-02-081020.001023.001020.001020.004100041843000
2017-02-071017.001023.001017.001019.002300023443000
2017-02-061018.001018.001014.001017.002900029512000
2017-02-031017.001017.001013.001013.001700017257000
2017-02-021016.001017.001013.001013.001300013201000
2017-02-011011.001014.001011.001013.001700017205000
2017-01-311015.001018.001011.001011.003000030436000
2017-01-301012.001016.001010.001016.001500015197000
2017-01-271012.001012.001010.001012.002700027315000
2017-01-261016.001017.001012.001012.001100011160000
2017-01-251012.001016.001012.001016.001200012162000
2017-01-241015.001015.001009.001012.002500025282000
2017-01-231012.001016.001011.001016.0080008109000
2017-01-201017.001019.001016.001016.0050005088000
2017-01-191017.001017.001010.001015.001100011157000
2017-01-181021.001022.001015.001017.003000030578000
2017-01-171028.001029.001024.001024.002900029749000
2017-01-161025.001026.001025.001026.001000010253000
2017-01-131023.001028.001015.001026.002900029628000
2017-01-121028.001028.001021.001025.002100021551000
2017-01-111020.001030.001020.001028.005300054352000
2017-01-101015.001018.001013.001018.004700047720000
2017-01-061011.001020.001011.001016.003000030441000
2017-01-051017.001021.001015.001017.002900029537000
2017-01-041010.001011.001005.001011.003000030272000
2016-12-301006.001009.001003.001007.002500025155000
2016-12-291001.001005.001000.001005.002300023062000
2016-12-281004.001004.001003.001003.0080008028000
2016-12-271005.001005.001000.001001.002000020052000
2016-12-261001.001002.00998.001002.001800018006000
2016-12-221001.001001.00998.001000.001500014994000
2016-12-211000.001001.00999.00999.00100009999000
2016-12-201001.001001.001000.001001.002000020011000
2016-12-191002.001003.00999.00999.001500015005000
2016-12-161004.001004.001000.001003.001400014042000
2016-12-151001.001002.001000.001002.001400014017000
2016-12-141000.001002.00999.001001.001800018010000
2016-12-131000.001003.001000.001002.002000020013000
2016-12-12998.001000.00996.001000.001300012982000
2016-12-09997.00998.00996.00996.001400013954000
2016-12-08999.00999.00996.00996.00100009968000
2016-12-07999.001000.00995.00998.002100020953000
2016-12-06997.00997.00992.00994.002600025871000
2016-12-05998.001001.00997.00997.001300012977000
2016-12-021000.001000.00999.001000.0060005999000
2016-12-01998.001000.00997.00999.001900018973000
2016-11-30997.001000.00997.00997.0070006987000
2016-11-29998.001000.00997.00997.001200011976000
2016-11-28997.001001.00997.001001.00100009992000
2016-11-25997.001001.00997.001000.0070006999000
2016-11-241000.001001.00997.00999.0090008989000
2016-11-221001.001002.001000.001001.0080008007000
2016-11-211000.001000.00997.00998.0090008988000
2016-11-181002.001002.00996.00997.0080007995000
2016-11-171000.001000.00995.00998.0090008975000
2016-11-161003.001003.00994.001000.001800017958000
2016-11-15996.001003.00996.001003.001600016006000
2016-11-14999.001001.00995.001000.001600015980000
2016-11-11990.00995.00989.00993.001700016869000
2016-11-101002.001002.00983.00983.003800037725000
2016-11-091001.001001.00983.00986.002500024735000
2016-11-08998.00998.00993.00994.001200011944000
2016-11-07990.00998.00990.00993.0060005969000
2016-11-04995.00995.00986.00986.002100020772000
2016-11-021000.001002.00997.00998.001300012986000
2016-11-011004.001005.001004.001005.001000010045000
2016-10-311005.001006.001001.001001.001600016063000
2016-10-281000.001004.00997.001004.003400034058000
2016-10-27997.00999.00996.00999.00100009977000
2016-10-26997.00997.00994.00997.0090008968000
2016-10-25992.00998.00992.00997.002000019890000
2016-10-24995.00995.00992.00992.0060005965000
2016-10-21993.00994.00991.00994.0090008934000
2016-10-20993.00993.00991.00993.001300012897000
2016-10-19993.00993.00988.00993.0090008915000
2016-10-18990.00993.00990.00993.0070006935000
2016-10-17993.00993.00991.00991.0030002977000
2016-10-14986.00992.00986.00991.001500014842000
2016-10-13988.00990.00984.00989.0080007899000
2016-10-12991.00991.00987.00989.00100009896000
2016-10-11989.00994.00987.00991.001400013865000
2016-10-07994.00994.00991.00991.0090008935000
2016-10-06992.00993.00991.00992.00100009920000
2016-10-05987.00995.00987.00992.002900028722000
2016-10-04981.00987.00981.00986.002000019694000
2016-10-03978.00988.00977.00981.001200011779000
2016-09-30980.00983.00977.00982.002300022538000
2016-09-29982.00983.00979.00983.003700036298000
2016-09-28979.00988.00978.00983.00125000122738000
2016-09-271002.001013.001002.001007.00187000187920000
2016-09-261002.001003.001000.001000.008300083121000
2016-09-231001.001003.001000.001002.004700047077000
2016-09-211002.001002.00997.001000.002900028983000
2016-09-20998.001000.00997.00998.003600035929000
2016-09-16998.00998.00995.00998.002300022931000
2016-09-15998.00998.00995.00996.0090008970000
2016-09-14996.00998.00996.00996.001500014946000
2016-09-13999.00999.00996.00996.001800017959000

   ※ 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