[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 
2017-05-26199.00199.00197.00197.005390010664900
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
2016-09-15197.00197.00195.00195.00316006195600
2016-09-14194.00198.00194.00197.00410008067200
2016-09-13196.00196.00194.00194.0089001735200
2016-09-12195.00196.00194.00194.00180003504800
2016-09-09197.00197.00195.00196.00240004705900
2016-09-08196.00197.00195.00195.0095001859500
2016-09-07195.00197.00195.00196.00177003465100
2016-09-06197.00199.00195.00195.00197003873400
2016-09-05199.00199.00198.00198.004900974100
2016-09-02197.00197.00195.00197.0063001238800
2016-09-01198.00198.00196.00196.0097001909800
2016-08-31198.00199.00196.00197.00298005895300
2016-08-30197.00197.00196.00197.00108002125900
2016-08-29198.00198.00195.00197.0099001946500
2016-08-26195.00195.00193.00194.0087001688800
2016-08-25197.00197.00194.00195.00127002488400
2016-08-24196.00196.00193.00193.0064001245200
2016-08-23195.00196.00194.00195.0096001871700
2016-08-22192.00194.00192.00194.0099001911700
2016-08-19193.00194.00192.00192.00115002219500
2016-08-18193.00194.00193.00193.0055001062100
2016-08-17194.00195.00192.00193.00149002881600
2016-08-16194.00196.00193.00194.00193003746800
2016-08-15193.00197.00193.00195.00309006036300
2016-08-12196.00200.00192.00192.00483009443700
2016-08-10199.00201.00198.00199.0089001773400
2016-08-09200.00200.00197.00200.00199003963600
2016-08-08201.00202.00198.00199.00190003794500
2016-08-05200.00202.00200.00201.0061001225900
2016-08-04204.00204.00200.00201.0091001834600
2016-08-03204.00204.00202.00202.00145002937500
2016-08-02206.00207.00205.00205.0058001192700
2016-08-01205.00207.00204.00206.00146002997800
2016-07-29208.00208.00206.00206.00248005137500
2016-07-28206.00208.00206.00208.00153003162300
2016-07-27209.00209.00207.00208.0077001603600
2016-07-26209.00209.00206.00208.00160003330300
2016-07-25205.00207.00205.00207.0074001523700
2016-07-22209.00209.00205.00205.00105002166100
2016-07-21211.00211.00208.00209.0082001719800
2016-07-20210.00211.00209.00211.0099002076900
2016-07-19209.00211.00208.00211.00107002240700
2016-07-15206.00211.00206.00208.00461009648000
2016-07-14206.00207.00205.00206.0084001727800
2016-07-13207.00207.00204.00205.00105002158900
2016-07-12203.00207.00203.00205.00270005545500
2016-07-11200.00203.00200.00202.00145002915500
2016-07-08200.00201.00199.00199.0077001537300
2016-07-07198.00200.00198.00200.00122002436400
2016-07-06199.00200.00197.00199.00142002815900
2016-07-05201.00202.00200.00200.00125002513700
2016-07-04202.00202.00199.00200.00124002488500
2016-07-01201.00202.00201.00202.003700745700
2016-06-30198.00204.00198.00201.00322006480000
2016-06-29195.00199.00195.00198.00141002778100
2016-06-28197.00197.00193.00194.00195003800300
2016-06-27194.00196.00193.00193.00140002718000
2016-06-24200.00200.00190.00192.00346006681400
2016-06-23200.00200.00198.00200.0063001254900
2016-06-22200.00200.00197.00199.00115002280400
2016-06-21199.00200.00199.00200.0076001514200
2016-06-20197.00202.00197.00199.00118002350900
2016-06-17196.00199.00195.00197.00161003162300
2016-06-16201.00202.00195.00195.00195003871100
2016-06-15200.00205.00200.00203.00291005899200
2016-06-14201.00202.00199.00200.00301006021300
2016-06-13205.00205.00201.00202.00301006098000
2016-06-10209.00209.00205.00205.00328006794700
2016-06-09208.00208.00206.00206.0067001387900
2016-06-08207.00209.00206.00209.002700561600
2016-06-07209.00209.00206.00207.00169003498200
2016-06-06207.00208.00205.00208.00201004150300
2016-06-03207.00208.00207.00208.002600538900
2016-06-02207.00208.00206.00206.00100002068700
2016-06-01207.00212.00207.00209.00142002984600
2016-05-31210.00211.00206.00207.00327006831500
2016-05-30211.00211.00209.00211.00110002311600
2016-05-27209.00210.00205.00209.00192003990400
2016-05-26211.00213.00206.00209.00198004139700
2016-05-25207.00211.00206.00209.00207004328200
2016-05-24208.00209.00206.00206.00179003717800
2016-05-23210.00210.00208.00208.00113002359900

   ※ 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