[9854 東証1部] 愛眼 日足 時系列データ

[9854 東証1部] 愛眼 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22268.00270.00263.00269.006220016590700
2017-09-21275.00275.00263.00267.005970016001300
2017-09-20276.00277.00269.00275.005850015999800
2017-09-19269.00273.00264.00273.0010030026999900
2017-09-15270.00274.00261.00264.007880021106300
2017-09-14264.00268.00262.00267.006300016680400
2017-09-13264.00265.00258.00260.006140016032100
2017-09-12264.00266.00260.00265.004670012311000
2017-09-11257.00262.00252.00257.005250013462500
2017-09-08262.00263.00256.00256.008020020793400
2017-09-07265.00270.00259.00263.008430022255800
2017-09-06242.00266.00241.00265.0021320054546600
2017-09-05276.00276.00256.00258.0023830062861300
2017-09-04285.00285.00275.00279.0013640038132200
2017-09-01274.00282.00272.00280.0021850060806600
2017-08-31279.00280.00263.00271.0026940072994000
2017-08-30269.00285.00262.00276.00703200193760600
2017-08-29249.00264.00246.00264.0027770071746300
2017-08-28241.00256.00237.00252.0027630068582200
2017-08-25242.00242.00237.00241.0011410027361000
2017-08-24240.00245.00235.00239.00429600102884100
2017-08-23216.00269.00216.00235.001235400298227400
2017-08-22215.00216.00211.00215.004810010318600
2017-08-21213.00215.00212.00214.00140002995200
2017-08-18212.00214.00211.00213.00211004488100
2017-08-17212.00213.00212.00213.0076001614800
2017-08-16213.00213.00210.00211.00324006843900
2017-08-15212.00214.00210.00214.00344007301800
2017-08-14210.00214.00202.00212.006720013998800
2017-08-10210.00213.00205.00212.00382008007000
2017-08-09215.00216.00208.00214.005640011965900
2017-08-08217.00217.00215.00216.0064001380200
2017-08-07215.00218.00215.00217.00164003546200
2017-08-04217.00218.00215.00216.00135002919900
2017-08-03219.00219.00216.00218.00195004242400
2017-08-02219.00219.00215.00219.00200004348100
2017-08-01216.00219.00216.00218.0082001783000
2017-07-31219.00219.00216.00217.00254005541000
2017-07-28220.00221.00218.00219.00279006123300
2017-07-27219.00221.00215.00219.00419009183800
2017-07-26220.00220.00216.00218.00191004163300
2017-07-25218.00220.00217.00219.00150003274900
2017-07-24213.00217.00213.00217.00358007703400
2017-07-21214.00215.00213.00214.00158003383700
2017-07-20214.00216.00213.00214.00161003451800
2017-07-19214.00217.00214.00214.00410008828800
2017-07-18214.00216.00214.00214.00368007915800
2017-07-14213.00214.00213.00214.00196004187300
2017-07-13214.00215.00213.00213.0087001860300
2017-07-12214.00214.00213.00213.0093001987400
2017-07-11213.00214.00212.00213.0094002003100
2017-07-10216.00217.00212.00212.00339007260700
2017-07-07215.00216.00215.00215.0085001827700
2017-07-06215.00217.00215.00215.00123002653500
2017-07-05214.00217.00214.00215.00167003606800
2017-07-04217.00218.00214.00214.00338007290700
2017-07-03214.00217.00214.00215.00269005789000
2017-06-30212.00217.00212.00216.006030012930100
2017-06-29212.00213.00211.00212.00191004043000
2017-06-28216.00217.00210.00210.007780016611800
2017-06-27218.00220.00215.00216.005640012275100
2017-06-26215.00220.00215.00218.00281006100400
2017-06-23218.00219.00216.00216.00195004241600
2017-06-22216.00218.00216.00218.00255005525000
2017-06-21217.00220.00217.00217.00407008869600
2017-06-20214.00217.00214.00216.007130015387700
2017-06-19206.00213.00206.00212.005680011944000
2017-06-16206.00207.00205.00206.00301006190600
2017-06-15205.00206.00204.00205.005670011620800
2017-06-14204.00204.00202.00204.00400008136000
2017-06-13202.00204.00202.00203.00128002596000
2017-06-12202.00204.00202.00203.00373007563500
2017-06-09201.00202.00200.00202.00216004343500
2017-06-08201.00202.00200.00201.00227004563100
2017-06-07200.00201.00199.00201.00137002746000
2017-06-06200.00200.00199.00200.00184003672700
2017-06-05200.00200.00199.00200.00131002618700
2017-06-02199.00200.00198.00200.00343006831200
2017-06-01198.00199.00197.00199.00431008534800
2017-05-31198.00199.00197.00197.00247004888300
2017-05-30198.00198.00197.00198.00177003499500
2017-05-29197.00199.00197.00198.0077001524300
2017-05-26199.00199.00197.00197.005390010664900
2017-05-25199.00199.00197.00199.00236004668400
2017-05-24199.00199.00197.00198.004000791800
2017-05-23199.00199.00197.00197.0059001169700
2017-05-22200.00200.00197.00198.00217004306000
2017-05-19198.00200.00198.00200.00113002250000
2017-05-18199.00200.00198.00200.0093001853400
2017-05-17201.00201.00200.00200.0073001461100
2017-05-16200.00202.00200.00202.00407008160600
2017-05-15198.00202.00197.00202.008400016765800
2017-05-12197.00198.00197.00198.00133002624800
2017-05-11198.00198.00197.00198.00110002176900
2017-05-10197.00198.00196.00198.00124002446000
2017-05-09198.00198.00196.00198.00266005244500
2017-05-08195.00198.00195.00198.00422008317100
2017-05-02196.00196.00195.00196.00126002464400
2017-05-01192.00196.00192.00196.00375007240400
2017-04-28198.00198.00195.00195.00422008308700
2017-04-27196.00198.00196.00198.00206004066400
2017-04-26197.00197.00196.00197.0058001141200
2017-04-25195.00197.00195.00197.0096001880000
2017-04-24195.00196.00194.00195.00128002489700
2017-04-21193.00195.00193.00194.0057001106100
2017-04-20193.00195.00193.00193.00108002094100
2017-04-19194.00195.00192.00192.00447008660900
2017-04-18194.00196.00194.00194.00332006468700
2017-04-17194.00195.00192.00194.005700011034100
2017-04-14192.00193.00190.00193.00467008945000
2017-04-13192.00193.00191.00191.005950011445800
2017-04-12195.00196.00192.00192.0010440020288100
2017-04-11197.00197.00195.00196.00337006599800
2017-04-10196.00197.00196.00196.00174003412100
2017-04-07197.00197.00195.00195.007530014773600
2017-04-06198.00198.00197.00197.00190003750400
2017-04-05197.00199.00197.00199.00338006701500
2017-04-04198.00199.00197.00197.00188003706400
2017-04-03198.00199.00198.00198.00321006363600
2017-03-31197.00200.00197.00199.00200003972600
2017-03-30200.00200.00198.00198.00328006518200
2017-03-29201.00201.00197.00200.007790015532600
2017-03-28201.00203.00201.00203.008530017197200
2017-03-27202.00203.00201.00201.005050010187000
2017-03-24203.00203.00202.00202.00279005645300
2017-03-23201.00203.00200.00203.006290012651200
2017-03-22201.00202.00200.00201.00269005405300
2017-03-21201.00202.00200.00201.00172003457000
2017-03-17200.00201.00200.00201.00107002143900
2017-03-16202.00202.00200.00201.00459009209900
2017-03-15203.00203.00202.00202.00305006180800
2017-03-14202.00203.00202.00203.00245004961500
2017-03-13201.00203.00201.00202.00257005176800
2017-03-10201.00204.00201.00202.0010910022026300
2017-03-09201.00201.00200.00201.00242004852100
2017-03-08201.00201.00199.00200.00185003700500
2017-03-07199.00201.00199.00200.00411008214700
2017-03-06199.00202.00199.00200.006460012920600
2017-03-03198.00199.00197.00199.00167003308900
2017-03-02197.00199.00197.00198.00133002625200
2017-03-01198.00199.00197.00197.00263005190700
2017-02-28198.00199.00198.00198.00407008061900
2017-02-27198.00199.00198.00198.00317006277700
2017-02-24197.00198.00196.00198.00199003925000
2017-02-23199.00199.00197.00198.00243004816900
2017-02-22197.00199.00197.00198.0013300026233600
2017-02-21196.00197.00196.00197.00270005297300
2017-02-20197.00198.00196.00197.00297005859800
2017-02-17196.00197.00196.00197.00106002081000
2017-02-16197.00197.00196.00196.00117002298400
2017-02-15196.00198.00196.00196.00350006902700
2017-02-14197.00198.00196.00196.00280005516700
2017-02-13197.00198.00196.00198.00305006020200
2017-02-10196.00197.00195.00197.00200003923300
2017-02-09196.00196.00195.00196.0069001352000
2017-02-08195.00197.00194.00196.00302005904800
2017-02-07195.00196.00195.00195.00155003030700
2017-02-06196.00197.00195.00195.00214004187900
2017-02-03196.00197.00196.00196.0060001176600
2017-02-02196.00198.00196.00197.00210004134700
2017-02-01196.00197.00195.00196.0071001393100
2017-01-31198.00198.00195.00197.00345006795000
2017-01-30197.00198.00196.00198.00238004694400
2017-01-27198.00198.00197.00198.00137002704700
2017-01-26197.00199.00197.00198.00132002612300
2017-01-25197.00197.00196.00197.0084001654100
2017-01-24196.00198.00196.00197.0074001454800
2017-01-23198.00199.00195.00195.00421008256600
2017-01-20198.00198.00197.00197.004200830800
2017-01-19197.00198.00197.00198.0098001938200
2017-01-18197.00198.00197.00198.0065001281900
2017-01-17197.00198.00197.00197.00360007101600
2017-01-16199.00199.00196.00198.00412008155900
2017-01-13197.00199.00197.00199.00131002595500
2017-01-12198.00199.00197.00199.00183003626500
2017-01-11197.00198.00197.00198.00236004654900
2017-01-10198.00199.00197.00198.00170003366300
2017-01-06197.00198.00197.00198.00207004084700
2017-01-05199.00199.00196.00199.00245004842700
2017-01-04196.00202.00196.00199.00354007042300
2016-12-30194.00195.00193.00195.00231004482300
2016-12-29194.00195.00193.00194.00299005794500
2016-12-28194.00195.00193.00195.00195003784500
2016-12-27196.00196.00193.00195.00416008089600
2016-12-26198.00198.00192.00198.0012260023959600
2016-12-22196.00198.00196.00198.00154003026300
2016-12-21196.00198.00196.00197.00173003396200
2016-12-20198.00198.00197.00198.00100001977400
2016-12-19198.00198.00196.00197.00240004720900
2016-12-16198.00200.00196.00198.005930011781700
2016-12-15198.00199.00197.00198.0010360020509300
2016-12-14197.00198.00197.00198.00176003481000
2016-12-13198.00198.00196.00197.00158003107100
2016-12-12199.00199.00196.00198.00339006706300
2016-12-09197.00200.00196.00197.00358007061200
2016-12-08200.00200.00198.00199.00234004657400
2016-12-07197.00199.00197.00198.00344006808800
2016-12-06198.00198.00197.00197.00130002563100
2016-12-05198.00199.00197.00197.00193003818100
2016-12-02201.00202.00198.00198.00488009768100
2016-12-01200.00201.00199.00200.00346006914300
2016-11-30197.00199.00197.00199.00327006476900
2016-11-29194.00197.00194.00197.00186003647200
2016-11-28193.00198.00193.00196.00264005157300
2016-11-25192.00195.00192.00193.00403007774900
2016-11-24192.00193.00191.00192.00169003237000
2016-11-22193.00194.00191.00191.00284005459700
2016-11-21193.00193.00191.00192.00204003928900
2016-11-18190.00192.00190.00191.00135002574400
2016-11-17188.00190.00187.00190.00240004532600
2016-11-16187.00189.00187.00188.00209003935000
2016-11-15185.00189.00185.00187.005670010582700
2016-11-14189.00190.00184.00185.0017250032126400
2016-11-11191.00194.00191.00191.00201003858800
2016-11-10194.00196.00190.00190.00441008477500
2016-11-09195.00197.00186.00188.007780014810400
2016-11-08196.00198.00195.00195.00242004747800
2016-11-07199.00201.00197.00197.005190010306100
2016-11-04201.00202.00200.00201.00171003429100
2016-11-02203.00203.00200.00201.00390007855400
2016-11-01205.00205.00201.00203.00231004683000
2016-10-31202.00203.00202.00202.00283005727600
2016-10-28201.00204.00201.00202.006250012624400
2016-10-27201.00206.00200.00201.00268005431000
2016-10-26199.00202.00199.00201.00254005098200
2016-10-25201.00201.00199.00201.00153003062300
2016-10-24199.00201.00199.00201.0093001862000
2016-10-21200.00202.00199.00200.00167003345500
2016-10-20201.00203.00199.00200.00137002748000
2016-10-19200.00202.00200.00201.00178003569900
2016-10-18200.00200.00199.00200.00132002634900
2016-10-17200.00200.00199.00199.00352007033500
2016-10-14200.00200.00198.00199.00207004123400
2016-10-13202.00202.00199.00201.00411008247800
2016-10-12210.00216.00200.00200.0020870043356300
2016-10-11198.00209.00198.00209.0010350021260300
2016-10-07197.00199.00196.00198.00113002235400
2016-10-06199.00199.00197.00197.0088001739100
2016-10-05198.00198.00197.00197.0085001676000
2016-10-04199.00199.00197.00198.0057001128500
2016-10-03198.00200.00197.00198.00126002494700
2016-09-30198.00200.00197.00198.00145002873200
2016-09-29199.00200.00199.00200.00168003348200
2016-09-28199.00202.00198.00199.00464009244900
2016-09-27200.00203.00198.00198.0013190026424100
2016-09-26201.00202.00200.00200.00275005525800
2016-09-23200.00200.00198.00199.00238004739500
2016-09-21197.00199.00197.00198.00200003952900
2016-09-20196.00197.00195.00196.00165003238700
2016-09-16195.00196.00195.00196.00105002053800

   ※ 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