[9919 東証1部] 関西スーパーマーケット 日足 時系列データ

[9919 東証1部] 関西スーパーマーケット (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021481.001492.001418.001423.0072300104849300
2016-12-011490.001504.001445.001459.00173100255579100
2016-11-301504.001520.001470.001490.00145900217835500
2016-11-291498.001504.001478.001495.004510067146500
2016-11-281499.001515.001481.001513.0084800127407300
2016-11-251500.001510.001494.001499.004160062419600
2016-11-241516.001516.001476.001493.004300064324600
2016-11-221502.001524.001490.001503.004530068148700
2016-11-211499.001530.001491.001500.0088100132618800
2016-11-181475.001478.001433.001477.0074100108300700
2016-11-171490.001496.001420.001426.0081500119104700
2016-11-161418.001460.001405.001458.005560080005700
2016-11-151399.001414.001353.001403.007040097601800
2016-11-141360.001418.001360.001394.004620064317000
2016-11-111338.001353.001325.001336.003430045888900
2016-11-101348.001360.001319.001350.004410059335500
2016-11-091342.001362.001275.001278.007060092348000
2016-11-081325.001365.001307.001353.005800077690700
2016-11-071360.001393.001323.001335.0079500107141200
2016-11-041398.001399.001350.001374.0090000123597500
2016-11-021490.001490.001410.001428.0090100130003800
2016-11-011513.001549.001500.001501.004740071684600
2016-10-311537.001548.001511.001518.005770088142500
2016-10-281598.001624.001523.001574.00160700253101700
2016-10-271700.001713.001624.001624.00138200230549900
2016-10-261620.001640.001616.001616.004120066951300
2016-10-251610.001632.001603.001623.004850078603200
2016-10-241601.001615.001593.001609.002450039281000
2016-10-211609.001650.001609.001615.004060065975700
2016-10-201556.001622.001556.001611.0072100115434100
2016-10-191550.001569.001543.001562.002230034734200
2016-10-181517.001553.001517.001547.003520054045500
2016-10-171587.001590.001529.001557.003820059814400
2016-10-141515.001550.001515.001547.002620040241700
2016-10-131508.001545.001500.001529.004880074203500
2016-10-121551.001567.001507.001508.0067700103544300
2016-10-111664.001665.001573.001586.0070900114571900
2016-10-071692.001708.001653.001664.004950082550400
2016-10-061740.001760.001676.001702.0095900164117000
2016-10-051675.001769.001643.001740.00146200250510100
2016-10-041695.001704.001634.001684.0091800153339700
2016-10-031610.001789.001610.001694.00241000414838200
2016-09-301610.001633.001583.001608.0079200127404600
2016-09-291615.001657.001611.001627.004710076801900
2016-09-281612.001632.001587.001628.005350086216500
2016-09-271565.001646.001562.001637.00106200171355000
2016-09-261610.001612.001574.001586.005460087054000
2016-09-231634.001665.001581.001604.0074800120853100
2016-09-211562.001675.001562.001667.00143700232853800
2016-09-201578.001584.001530.001577.0082800129121000
2016-09-161550.001596.001535.001595.00110500173726200
2016-09-151534.001576.001517.001564.0082300127657000
2016-09-141559.001597.001526.001532.00103800161328700
2016-09-131523.001598.001504.001598.00124100193220400
2016-09-121538.001545.001488.001520.0081800124082900
2016-09-091500.001594.001480.001555.00165900254375500
2016-09-081522.001620.001480.001578.00221000340519200
2016-09-071577.001620.001543.001559.00215900339108200
2016-09-061800.001844.001623.001642.00392000677187700
2016-09-051742.001942.001655.001822.0017789003220659400
2016-09-021272.001542.001263.001542.0011415001630341800
2016-09-011220.001258.001216.001242.0090200111331000
2016-08-311235.001297.001211.001250.00263300327463100
2016-08-301278.001310.001230.001232.00512800648321800
2016-08-291640.001680.001314.001338.0017456002587090100
2016-08-261212.001430.001192.001430.0024522003367529400
2016-08-25995.001141.00990.001130.00436000486816700
2016-08-24975.00995.00975.00993.0050004950900
2016-08-23958.00990.00958.00985.0091008964200
2016-08-22954.00974.00954.00971.0067006482600
2016-08-19961.00968.00956.00956.0078007483800
2016-08-18978.00985.00960.00960.0097009385800
2016-08-17988.00995.00973.00984.001510014837700
2016-08-161013.001022.00994.00994.001210012110300
2016-08-151031.001034.001025.001025.001220012575200
2016-08-121028.001032.001018.001030.001120011516300
2016-08-101016.001025.001016.001025.001820018558000
2016-08-091005.001020.001001.001016.001000010120700
2016-08-081005.001009.001002.001005.0083008348400
2016-08-05995.001008.00995.001003.0075007516800
2016-08-04977.001000.00977.00996.0087008603400
2016-08-03999.001002.00978.00978.001170011567900
2016-08-021000.001018.001000.001011.0046004653500
2016-08-011000.001019.00995.001013.001040010461300
2016-07-291013.001025.00995.001004.001800018102000
2016-07-281012.001032.001001.001032.001690017308400
2016-07-271017.001027.001016.001017.001170011954700
2016-07-261002.001023.001002.001019.001150011703200
2016-07-251011.001029.001009.001021.0043004386300
2016-07-221007.001019.001004.001015.001630016469100
2016-07-211044.001044.001037.001042.0057005931400
2016-07-201043.001045.001035.001045.0047004899100
2016-07-191024.001048.001021.001044.001310013605500
2016-07-151037.001041.001021.001027.002030020997500
2016-07-141024.001038.001017.001031.001580016264200
2016-07-131028.001028.001007.001015.001080010961000
2016-07-121025.001040.001016.001017.001970020178400
2016-07-11990.001026.00990.001025.003690037461600
2016-07-08999.001002.00985.00985.001280012685900
2016-07-071006.001023.00992.001000.001970019696600
2016-07-061007.001008.00995.001008.001650016538500
2016-07-051010.001010.00996.001008.0096009634800
2016-07-041004.001018.001001.001007.002190022080400
2016-07-01988.001003.00984.001001.001570015629400
2016-06-301008.001008.00986.00990.001680016728500
2016-06-291015.001015.00993.001005.001450014593100
2016-06-281000.001020.00979.001014.002470024800700
2016-06-27971.001024.00971.001014.004460045205300
2016-06-241021.001021.00947.00961.005460053406700
2016-06-23977.001016.00975.001012.002650026427800
2016-06-22965.00980.00956.00979.002550024698400
2016-06-21940.00980.00940.00976.002560024591400
2016-06-20947.00967.00947.00952.001870017851500
2016-06-17954.00990.00954.00955.002430023431800
2016-06-16986.00986.00951.00952.003960038206700
2016-06-15971.00999.00970.00991.003190031266500
2016-06-14990.001022.00969.00981.005350052745000
2016-06-131010.001037.00998.001002.006770068335300
2016-06-101046.001051.001027.001048.007720080646100
2016-06-091020.001030.001002.001018.006280063685800
2016-06-081046.001054.001030.001037.005950061992000
2016-06-071081.001100.001043.001045.006760071836600
2016-06-061126.001126.001087.001096.007920087548100
2016-06-031131.001132.001116.001126.004840054461900
2016-06-021095.001158.001091.001131.00140800158890700
2016-06-011093.001132.001069.001128.00121700134170500
2016-05-311059.001100.001054.001093.00188100203883000
2016-05-301037.001065.001012.001058.009570099579900
2016-05-271011.001038.001010.001036.009110093642200
2016-05-261004.001035.001004.001020.007570077305600
2016-05-25987.001020.00981.001014.0099800100281600
2016-05-24980.00993.00975.00987.002980029372200
2016-05-23983.00993.00970.00982.006290061729600
2016-05-20998.001015.00986.00998.00142100142168600
2016-05-19877.001026.00877.001014.00415000407761400
2016-05-18886.00889.00870.00876.001870016394300
2016-05-17869.00894.00869.00886.001790015843900
2016-05-16870.00892.00870.00873.003590031507700
2016-05-13903.00903.00873.00875.004240037444500
2016-05-12919.00920.00894.00896.004890044375800
2016-05-11925.00949.00918.00918.005450050615300
2016-05-10989.00989.00917.00923.009260087403300
2016-05-09923.001030.00919.00993.00157000153651500
2016-05-06898.00950.00884.00912.00333900308838800
2016-05-02860.00925.00860.00897.00158200140610800
2016-04-28817.00899.00813.00899.00315400275044100
2016-04-27819.00825.00810.00810.001350011004000
2016-04-26817.00824.00817.00823.0099008123000
2016-04-25820.00825.00815.00817.00101008264700
2016-04-22833.00860.00814.00826.008690072593000
2016-04-21785.00860.00776.00857.00130900107600300
2016-04-20785.00786.00771.00773.001930014996600
2016-04-19798.00799.00781.00784.002240017605300
2016-04-18783.00798.00783.00790.0055004341600
2016-04-15802.00802.00796.00798.001890015126100
2016-04-14792.00799.00786.00799.002260017953900
2016-04-13783.00789.00781.00781.0084006581800
2016-04-12772.00783.00772.00777.0083006451600
2016-04-11789.00793.00760.00774.004670036315500
2016-04-08786.00793.00786.00789.00118009320400
2016-04-07788.00792.00788.00788.0053004183200
2016-04-06790.00796.00786.00789.00119009392800
2016-04-05802.00802.00786.00786.00122009636100
2016-04-04789.00804.00789.00804.001640013113400
2016-04-01801.00803.00786.00787.002160017067200
2016-03-31803.00803.00792.00793.00118009394300
2016-03-30799.00815.00798.00803.001680013546900
2016-03-29795.00806.00794.00804.002410019269100
2016-03-28809.00814.00799.00814.006920055883100
2016-03-25812.00817.00810.00813.001670013572900
2016-03-24820.00820.00812.00812.001330010844400
2016-03-23825.00825.00818.00822.00106008723200
2016-03-22820.00824.00812.00824.001390011379100
2016-03-18817.00817.00806.00812.0084006811500
2016-03-17823.00824.00817.00818.0063005169200
2016-03-16821.00825.00817.00817.0082006734000
2016-03-15817.00823.00817.00822.002700022124400
2016-03-14816.00816.00811.00813.002100017093700
2016-03-11799.00807.00798.00807.002450019630900
2016-03-10784.00806.00784.00803.003310026480800
2016-03-09784.00788.00782.00783.00104008156400
2016-03-08782.00787.00782.00784.00117009175400
2016-03-07783.00789.00781.00782.0096007524400
2016-03-04782.00783.00778.00782.0077006015500
2016-03-03776.00781.00774.00781.00119009256800
2016-03-02773.00781.00772.00773.001460011321000
2016-03-01769.00776.00769.00770.001340010335200
2016-02-29776.00778.00765.00765.002590019972200
2016-02-26775.00782.00772.00774.001680013020200
2016-02-25770.00776.00770.00775.001680012998800
2016-02-24770.00782.00770.00770.002430018828400
2016-02-23774.00780.00771.00771.00108008346900
2016-02-22777.00777.00771.00773.001680012978500
2016-02-19781.00783.00779.00781.0079006166800
2016-02-18792.00792.00781.00781.0054004228700
2016-02-17784.00787.00778.00781.00126009853700
2016-02-16785.00794.00784.00784.001410011093500
2016-02-15787.00787.00778.00785.001670013114100
2016-02-12781.00783.00772.00772.002010015585100
2016-02-10787.00792.00783.00786.003330026201900
2016-02-09793.00795.00786.00787.001610012716300
2016-02-08789.00809.00789.00807.00116009281500
2016-02-05794.00797.00783.00792.00111008784900
2016-02-04802.00803.00793.00795.00106008450000
2016-02-03800.00809.00795.00809.001460011719900
2016-02-02809.00811.00805.00809.00112009054300
2016-02-01810.00812.00802.00812.002020016329500
2016-01-29796.00805.00795.00805.0085006800600
2016-01-28794.00799.00793.00795.00107008514400
2016-01-27795.00795.00791.00794.00103008177200
2016-01-26794.00797.00791.00793.00108008569800
2016-01-25795.00800.00788.00797.0078006209700
2016-01-22779.00792.00774.00792.00120009392300
2016-01-21790.00796.00762.00762.002740021425500
2016-01-20793.00798.00791.00791.001780014131000
2016-01-19796.00799.00792.00792.00119009461300
2016-01-18796.00801.00795.00797.00108008620100
2016-01-15810.00810.00797.00799.002200017701100
2016-01-14800.00806.00797.00800.003590028717900
2016-01-13801.00802.00797.00800.00106008477400
2016-01-12797.00805.00796.00797.002660021235900
2016-01-08806.00811.00805.00806.002260018238200
2016-01-07809.00817.00805.00806.001630013196000
2016-01-06815.00816.00805.00808.001600012953500
2016-01-05808.00815.00805.00810.00120009718600
2016-01-04816.00821.00808.00809.001320010723700
2015-12-30820.00824.00813.00823.0092007535100
2015-12-29808.00820.00808.00820.0097007915000
2015-12-28802.00810.00802.00808.0082006608500
2015-12-25810.00812.00801.00805.001500012101700
2015-12-24818.00818.00810.00810.00102008288500
2015-12-22818.00819.00813.00813.0057004647700
2015-12-21820.00827.00811.00815.00121009877000
2015-12-18827.00831.00824.00825.0060004961800
2015-12-17835.00835.00821.00825.001730014345400
2015-12-16825.00830.00818.00827.001920015813900
2015-12-15837.00837.00823.00823.002050017059500
2015-12-14842.00842.00835.00836.001290010800500
2015-12-11840.00847.00840.00845.003610030375500
2015-12-10836.00842.00829.00831.002900024236600
2015-12-09837.00842.00820.00836.001570013069800
2015-12-08837.00845.00826.00840.001760014724700
2015-12-07832.00844.00831.00835.00111009286000
2015-12-04834.00844.00830.00831.00115009585500
2015-12-03840.00851.00840.00841.00112009455400
2015-12-02857.00857.00840.00848.002080017716000
2015-12-01843.00855.00840.00855.002070017557600
2015-11-30852.00855.00841.00843.00101008557500
2015-11-27855.00855.00848.00852.0099008429100
2015-11-26849.00855.00847.00849.004320036843600

   ※ 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