[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 
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
2016-05-20210.00212.00210.00210.00162003408500
2016-05-19211.00212.00210.00210.00143003016400
2016-05-18212.00212.00210.00212.00106002236800
2016-05-17215.00215.00209.00212.00321006770700
2016-05-16225.00225.00210.00214.006490014210300
2016-05-13212.00213.00210.00210.00296006266600
2016-05-12212.00214.00212.00212.0066001402300
2016-05-11215.00216.00211.00213.00229004872600
2016-05-10214.00216.00213.00215.00118002534500
2016-05-09215.00215.00212.00214.00176003755900
2016-05-06220.00220.00214.00214.00370008015100
2016-05-02216.00217.00215.00215.00103002221800
2016-04-28223.00223.00216.00217.00373008226300
2016-04-27218.00222.00217.00220.00333007332300
2016-04-26216.00219.00216.00218.00128002785900
2016-04-25219.00219.00216.00217.00147003185400
2016-04-22218.00219.00216.00219.00143003117600
2016-04-21219.00220.00216.00219.00210004587700
2016-04-20218.00218.00215.00216.0071001536300
2016-04-19219.00219.00215.00216.00109002360600
2016-04-18216.00217.00215.00215.00100002160600
2016-04-15218.00220.00218.00219.00223004884000
2016-04-14214.00218.00212.00218.00215004641000
2016-04-13213.00213.00210.00212.00116002453200
2016-04-12214.00215.00211.00212.0095002022100
2016-04-11213.00214.00210.00213.00121002566700
2016-04-08212.00219.00212.00215.00213004565300
2016-04-07217.00217.00212.00216.00294006299100
2016-04-06212.00216.00212.00215.00131002794300
2016-04-05217.00218.00213.00213.00136002912800
2016-04-04217.00217.00216.00217.00177003830800
2016-04-01226.00226.00218.00218.00313006910000
2016-03-31228.00228.00225.00225.00166003754900
2016-03-30231.00231.00228.00228.00152003471800
2016-03-29228.00232.00224.00231.00418009540400
2016-03-28227.00236.00227.00234.0011410026270200
2016-03-25227.00228.00226.00227.00201004559600
2016-03-24226.00227.00225.00226.00118002667900
2016-03-23228.00228.00225.00226.00165003744100
2016-03-22226.00228.00224.00226.00157003543900
2016-03-18226.00227.00223.00224.00130002920500
2016-03-17226.00227.00226.00227.00112002537900
2016-03-16226.00228.00226.00227.00104002357200
2016-03-15227.00227.00226.00227.00371008414900
2016-03-14222.00227.00221.00227.00278006227200
2016-03-11217.00220.00217.00220.00288006274700
2016-03-10218.00219.00216.00219.00189004120900
2016-03-09217.00217.00215.00217.00132002851300
2016-03-08221.00221.00217.00217.00201004393400
2016-03-07222.00222.00220.00221.00193004267400
2016-03-04220.00223.00219.00221.00187004129500
2016-03-03218.00220.00218.00220.00110002409000
2016-03-02217.00219.00216.00218.00241005244900
2016-03-01217.00217.00214.00217.00214004620600
2016-02-29219.00219.00217.00217.00257005613000
2016-02-26216.00219.00216.00219.00169003682400
2016-02-25209.00217.00208.00217.00166003539900
2016-02-24207.00212.00207.00210.00144003030400
2016-02-23212.00213.00208.00208.00132002779600
2016-02-22204.00216.00204.00209.00433009092100
2016-02-19205.00206.00203.00204.00114002334400
2016-02-18204.00213.00203.00206.00191003960500
2016-02-17207.00208.00202.00203.00112002299800
2016-02-16212.00213.00206.00206.00203004263600
2016-02-15198.00217.00195.00212.00471009761800
2016-02-12200.00200.00185.00193.0013230025886900
2016-02-10229.00230.00220.00221.00394008840100
2016-02-09235.00235.00228.00229.00242005588400
2016-02-08233.00237.00232.00236.0084001968900
2016-02-05233.00235.00232.00234.00178004153900
2016-02-04235.00235.00234.00234.0043001008100
2016-02-03239.00239.00233.00236.00200004710400
2016-02-02243.00244.00240.00240.0094002271300
2016-02-01241.00244.00240.00244.00178004312300
2016-01-29241.00242.00238.00240.00176004227600
2016-01-28237.00241.00235.00241.00199004755300
2016-01-27233.00238.00233.00238.00104002451600
2016-01-26235.00237.00232.00232.00123002870400
2016-01-25235.00237.00233.00236.0092002161100
2016-01-22229.00234.00229.00234.00240005557200
2016-01-21230.00234.00228.00228.00257005920000
2016-01-20235.00236.00232.00232.00251005888200
2016-01-19236.00236.00234.00235.00145003410900
2016-01-18234.00236.00232.00236.00237005554000
2016-01-15235.00237.00234.00236.00307007221900
2016-01-14232.00236.00231.00235.00222005172200
2016-01-13235.00236.00231.00234.00293006852700
2016-01-12235.00235.00229.00232.007230016781300
2016-01-08240.00242.00238.00238.00230005510800
2016-01-07241.00243.00240.00241.00137003304600
2016-01-06243.00244.00240.00242.00105002542300
2016-01-05241.00245.00241.00243.00142003444100
2016-01-04242.00249.00241.00243.00203004943800
2015-12-30241.00244.00240.00243.00390009420600
2015-12-29242.00244.00240.00244.00140003391500
2015-12-28238.00239.00236.00239.00151003584700
2015-12-25240.00241.00236.00236.006150014657800
2015-12-24243.00244.00241.00242.00234005675600
2015-12-22243.00245.00243.00243.00143003483100
2015-12-21245.00248.00242.00244.004750011566400
2015-12-18249.00249.00245.00247.00354008712500
2015-12-17251.00251.00248.00250.00169004220800
2015-12-16247.00251.00245.00250.00243006050000
2015-12-15250.00250.00244.00244.004240010511300
2015-12-14248.00250.00245.00250.005620013857500
2015-12-11246.00250.00246.00249.00310007647600
2015-12-10247.00249.00247.00248.00250006187700
2015-12-09250.00250.00248.00248.00125003109700
2015-12-08251.00253.00249.00250.00170004259100
2015-12-07252.00255.00251.00251.00230005804700
2015-12-04251.00252.00250.00251.00153003837000
2015-12-03252.00252.00249.00250.00130003254500
2015-12-02252.00252.00250.00252.00166004173900
2015-12-01253.00253.00247.00250.00251006284300
2015-11-30254.00254.00252.00254.00216005480200
2015-11-27253.00255.00253.00254.0083002103400
2015-11-26253.00255.00252.00254.00131003326300

   ※ 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