[9919 大証1部] 関西スパ 日足 時系列データ

[9919 大証1部] 関西スパ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12859.00860.00850.00860.004490038482200
2013-07-11850.00859.00847.00858.0089007595800
2013-07-10866.00868.00860.00860.003400029429000
2013-07-09867.00867.00857.00866.001160010003500
2013-07-08867.00867.00860.00863.0094008131500
2013-07-05870.00870.00860.00862.001330011498300
2013-07-04867.00868.00865.00868.0071006148500
2013-07-03870.00874.00863.00867.004840042033200
2013-07-02841.00869.00831.00862.004830041152400
2013-07-01824.00839.00820.00835.002500020727600
2013-06-28800.00929.00798.00834.007950065873200
2013-06-27800.00800.00798.00799.002980023787300
2013-06-26800.00800.00798.00798.00400319700
2013-06-25800.00800.00798.00800.00800639600
2013-06-24805.00807.00797.00800.0093007472400
2013-06-21799.00805.00793.00805.00105008371500
2013-06-20799.00802.00797.00797.0032002557500
2013-06-19801.00805.00798.00799.002290018367400
2013-06-18800.00801.00798.00801.0065005206100
2013-06-17801.00801.00800.00800.0083006646300
2013-06-14796.00800.00796.00799.001270010143600
2013-06-13797.00797.00793.00795.0097007708200
2013-06-12798.00800.00794.00797.00103008210000
2013-06-11798.00799.00798.00799.0013001037900
2013-06-10787.00800.00787.00800.002540020266200
2013-06-07796.00796.00755.00783.00120009276300
2013-06-06796.00797.00788.00797.0028002221500
2013-06-05797.00798.00788.00797.0062004923000
2013-06-04800.00800.00793.00799.0041003266900
2013-06-03799.00800.00793.00795.0029002310100
2013-05-31799.00799.00794.00799.0017001353600
2013-05-30798.00798.00795.00797.0043003426500
2013-05-29797.00799.00797.00799.0013001037900
2013-05-28798.00800.00796.00796.0034002711200
2013-05-27802.00802.00798.00800.0064005126800
2013-05-24800.00802.00796.00801.0073005842500
2013-05-23802.00808.00792.00793.002920023389700
2013-05-22797.00802.00794.00802.002400019188600
2013-05-21796.00798.00795.00797.0016001274800
2013-05-20796.00797.00794.00797.0041003262000
2013-05-17793.00795.00793.00795.0091007225900
2013-05-16797.00800.00793.00793.00109008677300
2013-05-15802.00802.00799.00800.0078006250400
2013-05-14798.00803.00798.00803.002210017727300
2013-05-13799.00799.00796.00796.0036002873500
2013-05-10798.00800.00796.00796.0084006703600
2013-05-09800.00804.00800.00803.001840014743400
2013-05-08800.00800.00798.00800.001900015195900
2013-05-07800.00800.00798.00800.0098007837200
2013-05-02800.00801.00799.00800.0063005041000
2013-05-01800.00802.00797.00798.0047003757200
2013-04-30800.00800.00798.00799.0022001759000
2013-04-26800.00800.00796.00797.0042003354000
2013-04-25798.00799.00796.00799.00900718300
2013-04-24797.00798.00795.00796.0037002945000
2013-04-23799.00800.00797.00797.0033002634400
2013-04-22800.00803.00798.00799.0051004077500
2013-04-19800.00800.00798.00800.0023001836800
2013-04-18798.00800.00798.00800.0026002076600
2013-04-17802.00802.00798.00800.0032002560400
2013-04-16799.00800.00799.00800.0015001199600
2013-04-15805.00805.00799.00802.00121009698900
2013-04-12801.00804.00800.00804.0049003928200
2013-04-11804.00804.00798.00801.0064005137000
2013-04-10801.00809.00801.00807.003270026274900
2013-04-09797.00801.00797.00801.00102008153500
2013-04-08792.00798.00792.00797.0022001746400
2013-04-05790.00799.00777.00798.0097007701100
2013-04-04782.00782.00780.00781.0019001484100
2013-04-03775.00782.00775.00782.001200935100
2013-04-02780.00794.00772.00784.0037002890800
2013-04-01793.00796.00791.00791.0033002617100
2013-03-29798.00800.00796.00796.0047003752100
2013-03-28798.00799.00798.00798.0030002394400
2013-03-27794.00800.00791.00797.00114009085800
2013-03-26806.00811.00803.00811.001940015662500
2013-03-25809.00810.00806.00807.0047003796500
2013-03-22807.00810.00807.00810.0037002993400
2013-03-21806.00808.00802.00808.0035002822200
2013-03-19806.00806.00801.00801.0014001126200
2013-03-18818.00818.00782.00798.002300018384800
2013-03-15805.00814.00802.00814.002140017265800
2013-03-14800.00802.00798.00802.002370018975500
2013-03-13801.00801.00798.00799.0051004076900
2013-03-12802.00802.00800.00801.0036002885900
2013-03-11801.00802.00800.00801.002310018503200
2013-03-08801.00801.00800.00801.0045003604000
2013-03-07801.00801.00800.00801.0050004003900
2013-03-06801.00801.00800.00801.0085006806100
2013-03-05800.00801.00800.00801.0036002880700
2013-03-04800.00802.00800.00802.001820014575200
2013-03-01798.00802.00798.00801.002570020557500
2013-02-28797.00800.00797.00800.0053004235100
2013-02-27799.00799.00797.00797.0020001597400
2013-02-26800.00800.00795.00798.0028002234600
2013-02-25797.00800.00797.00800.0087006954600
2013-02-22800.00800.00797.00797.0023001837700
2013-02-21800.00800.00798.00800.0028002238900
2013-02-20799.00800.00798.00800.0036002877400
2013-02-19800.00800.00798.00799.0033002639600
2013-02-18796.00800.00795.00798.0074005897400
2013-02-15799.00800.00796.00799.00121009664000
2013-02-14798.00800.00795.00800.0030002390200
2013-02-13800.00800.00795.00798.0014001117100
2013-02-12800.00807.00799.00800.003590028753200
2013-02-08800.00800.00794.00800.00125009942100
2013-02-07806.00807.00800.00800.0090007243400
2013-02-06808.00808.00800.00806.001260010158100
2013-02-05777.00814.00773.00808.002990023754000
2013-02-04751.00778.00751.00776.001620012409400
2013-02-01747.00755.00746.00755.0093006960600
2013-01-31739.00747.00737.00745.002410017886300
2013-01-30737.00739.00737.00739.0022001622700
2013-01-29738.00739.00737.00737.00800590300
2013-01-28738.00739.00738.00738.0027001994900
2013-01-25736.00738.00734.00738.0015001105900
2013-01-24738.00738.00732.00737.0022001611500
2013-01-23739.00739.00736.00736.00700516100
2013-01-22736.00739.00736.00739.00200147500
2013-01-21740.00740.00738.00738.00900665400
2013-01-18736.00740.00736.00740.001300958300
2013-01-17736.00740.00736.00736.00500368400
2013-01-16736.00741.00736.00736.002280016892100
2013-01-15733.00740.00733.00736.0027001989100
2013-01-11739.00739.00737.00738.0028002065000
2013-01-10725.00735.00725.00735.0081005920700
2013-01-09739.00739.00732.00736.0091006702200
2013-01-08736.00739.00734.00738.0020001472600
2013-01-07730.00737.00730.00737.0083006074700
2013-01-04718.00728.00717.00728.0038002742800
2012-12-28714.00716.00712.00715.0054003861100
2012-12-27710.00712.00700.00712.0031002194300
2012-12-26703.00712.00701.00710.001450010238300
2012-12-25695.00697.00694.00695.0015001041900
2012-12-21702.00702.00693.00693.00114007933300
2012-12-20696.00700.00696.00700.0051003558200
2012-12-19697.00699.00695.00696.0043002991300
2012-12-18697.00699.00695.00695.0017001183400
2012-12-17703.00703.00695.00695.0092006447600
2012-12-14700.00701.00696.00701.0044003072400
2012-12-13695.00700.00695.00698.0023001600900
2012-12-12695.00698.00695.00698.0016001112500
2012-12-11697.00697.00695.00695.0017001183000
2012-12-10698.00698.00695.00695.001930013470200
2012-12-07700.00700.00693.00699.0071004946900
2012-12-06697.00699.00697.00699.001400978100
2012-12-05698.00699.00694.00698.00800557200
2012-12-04700.00700.00693.00693.00106007407900
2012-12-03699.00699.00698.00699.0042002935200
2012-11-30700.00700.00697.00700.0020001397100
2012-11-29700.00700.00699.00700.00800559700
2012-11-28700.00709.00694.00700.004640032433000
2012-11-27694.00694.00694.00694.00300208200
2012-11-26694.00698.00693.00693.0040002784800
2012-11-22695.00695.00693.00693.0057003955100
2012-11-21697.00697.00694.00697.00140009740000
2012-11-20694.00695.00694.00694.0018001249400
2012-11-19694.00695.00694.00694.001300902700
2012-11-16695.00697.00694.00694.0057003962500
2012-11-15696.00696.00695.00696.0069004799600
2012-11-14696.00698.00694.00698.0024001672000
2012-11-13696.00697.00694.00695.0037002574800
2012-11-12697.00697.00694.00695.001900013241600
2012-11-09694.00697.00694.00697.0051003544700
2012-11-08695.00695.00694.00694.00500347300
2012-11-07693.00694.00693.00693.0053003677900
2012-11-06688.00690.00688.00690.00900619400
2012-11-05687.00687.00686.00686.0019001304300
2012-11-02689.00689.00688.00688.0017001170800
2012-11-01690.00692.00689.00689.00600414000
2012-10-31695.00695.00690.00690.001100760700
2012-10-30694.00694.00692.00692.00600416000
2012-10-29695.00695.00690.00692.0035002424100
2012-10-26695.00696.00694.00695.0016001111700
2012-10-25697.00697.00695.00697.00400278600
2012-10-24694.00698.00694.00698.00400278000
2012-10-23695.00695.00695.00695.00300208500
2012-10-22695.00695.00693.00693.00800555400
2012-10-19700.00700.00695.00698.0028001953900
2012-10-18693.00693.00693.00693.00200138600
2012-10-17696.00698.00692.00692.0024001668800
2012-10-16705.00705.00696.00696.00200140100
2012-10-15694.00701.00694.00701.0047003266700
2012-10-12701.00701.00699.00701.0055003855000
2012-10-11699.00700.00699.00700.0028001959700
2012-10-10705.00705.00695.00698.002140015063000
2012-10-09700.00705.00700.00705.0027001896500
2012-10-05701.00701.00700.00700.0056003925200
2012-10-04705.00705.00697.00697.0060004206900
2012-10-03701.00705.00700.00700.0061004282700
2012-10-02704.00705.00697.00705.0023001613200
2012-10-01698.00700.00696.00696.0026001813200
2012-09-28705.00705.00705.00705.001300916500
2012-09-27692.00715.00692.00705.001200844700
2012-09-26684.00701.00684.00688.001200822900
2012-09-25702.00702.00702.00702.001100772200
2012-09-24707.00707.00702.00705.00600422800
2012-09-21708.00708.00707.00707.001100778300
2012-09-20714.00714.00708.00708.0015001065100
2012-09-19713.00713.00710.00713.001200855100
2012-09-18711.00713.00711.00713.0041002917400
2012-09-14710.00710.00707.00710.0041002909500
2012-09-13706.00710.00706.00710.0020001414000
2012-09-12709.00710.00706.00706.0023001629400
2012-09-1100
2012-09-10709.00709.00709.00709.001850013116500
2012-09-07705.00709.00701.00709.0042002955300
2012-09-06707.00707.00702.00702.00900632900
2012-09-05703.00708.00702.00707.0033002325100
2012-09-04700.00705.00700.00700.0089006237100
2012-09-03699.00700.00699.00699.0018001259600
2012-08-31704.00704.00699.00699.00400280700
2012-08-30707.00707.00697.00697.001300912800
2012-08-29708.00709.00681.00709.00128008869000
2012-08-28712.00712.00709.00709.0015001065100
2012-08-27715.00715.00712.00712.0020001428700
2012-08-24719.00719.00719.00719.00400287600
2012-08-23719.00719.00719.00719.0010071900
2012-08-22718.00718.00718.00718.0018001292400
2012-08-21719.00719.00718.00718.00500359100
2012-08-20719.00720.00717.00717.00300215600
2012-08-17716.00720.00710.00710.0027001927200
2012-08-16725.00725.00724.00725.0045003262200
2012-08-15725.00725.00723.00725.0094006814700
2012-08-14724.00725.00723.00725.001300940700
2012-08-13722.00724.00722.00724.00200144600
2012-08-10725.00725.00720.00720.001840013338300
2012-08-09729.00729.00726.00728.0029002109200
2012-08-08728.00728.00728.00728.0010072800
2012-08-07727.00727.00724.00724.0025001812200
2012-08-06724.00724.00719.00720.0038002735900
2012-08-03718.00727.00718.00727.00400288100
2012-08-02721.00724.00721.00724.00200144500
2012-08-01711.00711.00711.00711.00200142200
2012-07-31711.00711.00711.00711.00200142200
2012-07-30722.00722.00720.00720.0023001657700
2012-07-27722.00722.00721.00722.0040002887000
2012-07-26721.00721.00721.00721.0025001802500
2012-07-25730.00730.00720.00722.00300217200
2012-07-24741.00741.00706.00730.0051003684500
2012-07-23745.00745.00745.00745.00500372500
2012-07-20749.00749.00745.00746.00600447900
2012-07-19748.00749.00748.00749.0024001797500
2012-07-18749.00749.00747.00748.001200897600
2012-07-17749.00749.00746.00746.00103007713500
2012-07-13748.00748.00746.00748.0038002840800
2012-07-12745.00745.00745.00745.0010074500
2012-07-11747.00748.00747.00747.0023001719700
2012-07-10748.00749.00745.00747.001920014364100
2012-07-09744.00748.00744.00748.0049003661500

   ※ 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。 

Twitter