[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 
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
2016-09-12999.001000.00995.00995.002000019953000
2016-09-091000.001001.00998.001001.001800017996000
2016-09-08996.001000.00996.001000.002200021966000
2016-09-07995.00997.00995.00997.001900018918000
2016-09-06992.00995.00992.00995.0080007953000
2016-09-05992.00994.00992.00992.0090008936000
2016-09-02993.00994.00991.00994.0090008935000
2016-09-01990.00993.00987.00993.001100010889000
2016-08-31991.00994.00991.00994.001500014884000
2016-08-30994.00994.00991.00991.001200011916000
2016-08-29987.00994.00987.00994.001600015857000
2016-08-26986.00988.00984.00986.0090008874000
2016-08-25986.00989.00986.00986.0050004936000
2016-08-24982.00985.00982.00985.0070006883000
2016-08-23983.00985.00980.00985.0090008840000
2016-08-22982.00984.00980.00980.001400013731000
2016-08-19981.00985.00980.00981.002000019622000
2016-08-18986.00986.00984.00984.0070006897000
2016-08-17987.00992.00987.00987.001100010868000
2016-08-16991.00991.00988.00988.001100010881000
2016-08-15994.00994.00990.00990.0080007946000
2016-08-12985.00993.00985.00993.001600015847000
2016-08-10991.00991.00987.00987.00100009880000
2016-08-09983.00991.00983.00991.0050004926000
2016-08-08985.00990.00984.00987.0080007893000
2016-08-05989.00992.00989.00989.0050004949000
2016-08-04985.00988.00983.00988.00100009862000
2016-08-03984.00985.00984.00984.0070006890000
2016-08-02988.00988.00988.00988.0020001976000
2016-08-01987.00990.00983.00987.0090008882000
2016-07-29983.00991.00983.00986.0080007886000
2016-07-28983.00992.00983.00983.001600015774000
2016-07-27983.00985.00981.00984.001400013749000
2016-07-26987.00987.00982.00982.0080007880000
2016-07-25984.00985.00982.00984.0060005903000
2016-07-22983.00984.00982.00984.001200011796000
2016-07-21983.00985.00982.00983.00100009831000
2016-07-20980.00985.00980.00983.0070006868000
2016-07-19981.00989.00981.00987.001700016761000
2016-07-15982.00985.00981.00981.001300012778000
2016-07-14981.00984.00981.00981.001400013747000
2016-07-13976.00984.00976.00980.001200011768000
2016-07-12973.00981.00973.00974.00100009760000
2016-07-11967.00973.00966.00971.0080007751000
2016-07-08966.00974.00964.00964.0090008715000
2016-07-07965.00970.00964.00967.0060005798000
2016-07-06976.00978.00965.00965.001900018432000
2016-07-05972.00977.00972.00977.001500014602000
2016-07-04982.00982.00976.00979.001100010779000
2016-07-01983.00983.00975.00979.001200011737000
2016-06-30983.00983.00979.00979.0060005892000
2016-06-29985.00988.00970.00970.001900018565000
2016-06-28970.00985.00970.00985.001500014688000
2016-06-27961.00979.00961.00970.002100020356000
2016-06-24968.00969.00958.00960.002300022104000
2016-06-23969.00973.00969.00970.0050004854000
2016-06-22973.00980.00967.00973.0080007794000
2016-06-21967.00975.00967.00970.0050004854000
2016-06-20961.00978.00961.00971.00100009688000
2016-06-17963.00963.00958.00959.002100020170000
2016-06-16968.00970.00963.00963.001600015455000
2016-06-15968.00975.00968.00968.001200011625000
2016-06-14975.00979.00971.00973.001200011696000
2016-06-13975.00980.00974.00975.001600015611000
2016-06-10975.00981.00975.00977.002000019515000
2016-06-09981.00981.00976.00976.001400013690000
2016-06-08982.00984.00976.00982.00100009789000
2016-06-07977.00977.00975.00977.0050004882000
2016-06-06982.00982.00973.00977.0070006855000
2016-06-03985.00985.00955.00975.004900047658000
2016-06-02986.00990.00985.00985.0090008872000
2016-06-01986.00992.00986.00990.0070006917000
2016-05-31990.00990.00985.00985.0060005925000
2016-05-30984.00989.00983.00987.0090008877000
2016-05-27988.00988.00985.00985.001200011840000
2016-05-26986.00987.00986.00986.0080007892000
2016-05-25985.00985.00982.00985.0060005902000
2016-05-24985.00985.00981.00983.00100009830000
2016-05-23984.00986.00984.00986.0030002956000
2016-05-20983.00986.00982.00984.00100009838000
2016-05-19983.00983.00983.00983.0050004915000
2016-05-18987.00989.00982.00982.0090008857000
2016-05-17994.00994.00981.00984.001600015760000
2016-05-16984.00986.00976.00986.001800017675000
2016-05-13987.00989.00985.00985.002200021705000
2016-05-12998.00998.00990.00990.0070006968000
2016-05-11999.001000.00988.00998.001600015935000
2016-05-10986.001000.00986.00999.001400013906000
2016-05-09987.00987.00986.00986.0040003946000
2016-05-06988.00988.00982.00987.002000019715000
2016-05-02986.00991.00985.00985.001400013813000
2016-04-28993.001000.00990.00995.002100020924000
2016-04-27996.00996.00990.00992.001200011912000
2016-04-261000.001000.00992.00996.001800017893000
2016-04-25998.001000.00996.00996.001100010975000
2016-04-22999.00999.00994.00998.001200011959000
2016-04-21993.00998.00992.00998.001400013933000
2016-04-20989.00996.00988.00988.001900018839000
2016-04-19996.00996.00989.00989.0050004964000
2016-04-18991.00991.00990.00990.0040003961000
2016-04-15987.00992.00987.00991.002200021755000
2016-04-14984.00991.00982.00982.001600015766000
2016-04-13983.00986.00983.00984.001300012798000
2016-04-12993.00995.00985.00985.002000019811000
2016-04-11980.00992.00980.00992.0050004942000
2016-04-08978.00989.00972.00975.001800017634000
2016-04-07981.00981.00978.00979.0090008814000
2016-04-06973.00986.00970.00981.001400013668000
2016-04-05980.00981.00970.00973.003300032173000
2016-04-04989.00992.00983.00989.002500024725000
2016-04-01998.00998.00981.00982.004500044477000
2016-03-311010.001010.001002.001002.004800048267000
2016-03-30998.001007.00992.001005.004900048865000
2016-03-291005.001005.00992.001000.00109000108865000
2016-03-281021.001028.001020.001023.00249000254426000
2016-03-251031.001034.001030.001030.006600068090000
2016-03-241036.001036.001031.001031.003900040327000
2016-03-231030.001037.001030.001035.003100032066000
2016-03-221027.001036.001027.001033.002500025755000
2016-03-181027.001028.001024.001027.003300033864000
2016-03-171023.001027.001022.001027.001500015370000
2016-03-161022.001024.001022.001023.001500015337000
2016-03-151018.001022.001018.001022.001900019364000
2016-03-141019.001020.001017.001018.002300023425000
2016-03-111010.001017.001009.001017.002600026316000
2016-03-101018.001018.001013.001017.0080008129000
2016-03-091016.001016.001010.001012.001800018245000
2016-03-081016.001016.001011.001016.0050005074000
2016-03-071008.001017.001008.001011.001800018211000
2016-03-041006.001009.001003.001008.001800018117000
2016-03-031003.001007.001003.001006.001000010051000
2016-03-021003.001006.001003.001003.0060006021000
2016-03-011000.001003.00999.001000.001300013002000
2016-02-291006.001006.001000.001001.002400024102000
2016-02-26998.001006.00998.00999.001500015025000
2016-02-25992.001005.00992.001003.001300013010000
2016-02-24999.001003.00991.00991.002200021950000
2016-02-23999.001000.00993.00999.0090008982000
2016-02-22986.00996.00986.00996.001100010896000
2016-02-19998.001000.00990.00993.001400013919000
2016-02-181000.001003.00994.00998.001500014991000
2016-02-17986.00995.00986.00991.001300012875000
2016-02-16980.00992.00980.00988.001500014811000
2016-02-15983.00987.00979.00982.002200021610000
2016-02-12980.00980.00954.00954.004800046506000
2016-02-101000.001003.00985.00989.003200031740000
2016-02-091000.001000.00993.00996.002700026925000
2016-02-081010.001010.00997.001007.002100021035000
2016-02-051007.001010.001001.001010.0090009045000
2016-02-041034.001034.001020.001024.001200012301000
2016-02-031038.001038.001030.001034.001900019641000
2016-02-021040.001046.001040.001044.001100011465000
2016-02-011037.001039.001035.001039.002500025931000
2016-01-291009.001025.001006.001024.002600026340000
2016-01-281007.001010.001004.001004.002700027164000
2016-01-271005.001005.001003.001003.0090009033000
2016-01-261005.001005.00999.00999.001200012002000
2016-01-25993.001007.00993.001005.002600026018000
2016-01-22986.00998.00986.00990.003100030702000
2016-01-21991.00999.00985.00986.002300022777000
2016-01-20997.00997.00988.00991.001800017890000
2016-01-19995.00998.00988.00992.002000019868000
2016-01-18981.00989.00981.00989.001400013773000
2016-01-151003.001005.00997.00997.003300033019000
2016-01-14976.00988.00971.00988.004500044030000
2016-01-13994.00999.00988.00990.002300022819000
2016-01-12998.001005.00975.00975.008900087877000
2016-01-081002.001011.001001.001001.004200042172000
2016-01-071016.001020.001003.001007.004100041480000
2016-01-061030.001040.001026.001028.001300013412000
2016-01-051034.001034.001025.001030.002400024753000
2016-01-041028.001038.001025.001029.003100031938000
2015-12-301014.001027.001014.001025.002400024517000
2015-12-291006.001017.001000.001005.004200042288000
2015-12-281026.001036.001007.001015.002700027492000
2015-12-251041.001048.001026.001026.002400024812000
2015-12-241055.001055.001037.001041.002000020964000
2015-12-221060.001060.001055.001055.001600016921000
2015-12-211057.001065.001053.001057.001600016934000
2015-12-181057.001065.001057.001057.002300024367000
2015-12-171067.001067.001053.001057.003800040312000
2015-12-161060.001060.001050.001053.001200012626000
2015-12-151065.001067.001044.001045.001600016864000
2015-12-141066.001066.001050.001059.005800061339000
2015-12-111068.001074.001066.001067.004000042765000
2015-12-101079.001079.001050.001050.004600048836000
2015-12-091079.001081.001076.001079.001900020497000
2015-12-081070.001079.001066.001078.003700039760000
2015-12-071060.001075.001060.001069.003600038502000
2015-12-041049.001058.001045.001055.001700017877000
2015-12-031047.001059.001047.001053.003800039951000
2015-12-021050.001050.001036.001047.004000041835000

   ※ 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