[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 
2017-08-221440.001445.001423.001425.00820011726600
2017-08-211442.001451.001436.001440.0064009222200
2017-08-181460.001460.001429.001438.002060029681700
2017-08-171469.001472.001460.001462.001600023425300
2017-08-161472.001477.001470.001470.002150031625600
2017-08-151472.001482.001471.001472.002300033885300
2017-08-141496.001496.001471.001472.003090045650600
2017-08-101492.001509.001492.001506.002210033147800
2017-08-091493.001493.001480.001492.001920028537300
2017-08-081506.001508.001487.001493.001990029752100
2017-08-071513.001534.001505.001517.003960060286000
2017-08-041491.001505.001488.001500.0061009140900
2017-08-031482.001496.001482.001496.00780011631500
2017-08-021489.001491.001478.001484.00790011734100
2017-08-011481.001493.001480.001489.002180032346200
2017-07-311502.001503.001485.001485.003120046549400
2017-07-281500.001525.001490.001524.004580069139000
2017-07-271518.001539.001513.001524.003130047708100
2017-07-261508.001510.001501.001508.001630024543500
2017-07-251518.001518.001504.001507.001520022927300
2017-07-241545.001548.001519.001524.001680025627500
2017-07-211536.001545.001534.001545.001060016336600
2017-07-201520.001544.001520.001536.001340020554700
2017-07-191529.001530.001514.001520.002000030439100
2017-07-181533.001538.001513.001535.002300035184400
2017-07-141517.001525.001513.001525.00840012779700
2017-07-131510.001514.001501.001509.001280019299500
2017-07-121510.001514.001506.001511.001440021736900
2017-07-111505.001521.001505.001512.001200018139100
2017-07-101510.001531.001506.001506.002720041242600
2017-07-071516.001521.001507.001507.001970029766000
2017-07-061529.001537.001518.001521.001210018439100
2017-07-051537.001548.001520.001529.002070031665200
2017-07-041548.001555.001537.001540.001610024883200
2017-07-031553.001553.001539.001545.001590024549600
2017-06-301567.001571.001537.001551.001700026472200
2017-06-291561.001577.001561.001574.001160018206900
2017-06-281575.001586.001561.001564.002360037096800
2017-06-271571.001607.001565.001589.003390053650700
2017-06-261576.001617.001576.001590.0066300105743500
2017-06-231565.001578.001559.001575.002480038907900
2017-06-221527.001566.001527.001560.002080032259200
2017-06-211530.001544.001517.001525.001780027237300
2017-06-201523.001542.001518.001530.003040046545100
2017-06-191537.001540.001510.001514.004120062519500
2017-06-161516.001558.001512.001558.003020046357600
2017-06-151513.001522.001504.001516.001610024377900
2017-06-141514.001529.001506.001507.001850027971300
2017-06-131514.001527.001510.001512.001420021512800
2017-06-121550.001550.001517.001525.003270050119700
2017-06-091564.001568.001547.001550.003120048636200
2017-06-081592.001592.001563.001565.004190066281900
2017-06-071593.001597.001578.001587.001880029782200
2017-06-061630.001644.001587.001588.002040032701000
2017-06-051611.001630.001603.001624.001570025454500
2017-06-021611.001615.001595.001612.002180035015700
2017-06-011619.001626.001600.001608.003540057100700
2017-05-311562.001636.001562.001630.006080097869400
2017-05-301556.001567.001541.001563.002620040681300
2017-05-291566.001581.001560.001571.003850060504800
2017-05-261572.001580.001564.001571.004450069969600
2017-05-251569.001581.001562.001574.004210066239500
2017-05-241577.001582.001564.001569.001440022650400
2017-05-231560.001589.001560.001570.002150033705300
2017-05-221570.001582.001559.001568.00820012862600
2017-05-191580.001584.001563.001567.001880029499200
2017-05-181586.001595.001577.001584.001930030604000
2017-05-171608.001623.001587.001598.001710027332900
2017-05-161654.001656.001617.001622.002270036888500
2017-05-151674.001674.001638.001646.002810046500700
2017-05-121650.001674.001642.001668.004550075569500
2017-05-111619.001657.001619.001650.004380071867100
2017-05-101605.001620.001605.001618.001160018737200
2017-05-091597.001615.001597.001611.001800028953100
2017-05-081602.001616.001598.001611.003540056885700
2017-05-021599.001599.001581.001596.001130018026500
2017-05-011570.001587.001569.001579.001330020966000
2017-04-281580.001596.001561.001568.003620057084300
2017-04-271617.001617.001591.001592.002980047725900
2017-04-261616.001624.001582.001604.002480039890600
2017-04-251605.001619.001605.001605.001790028839000
2017-04-241611.001611.001590.001600.002070033235700
2017-04-211572.001632.001560.001611.003650058351100
2017-04-201550.001577.001538.001571.001640025632200
2017-04-191531.001569.001531.001548.002780043272000
2017-04-181500.001562.001469.001550.003220049120800
2017-04-171499.001500.001475.001484.001930028716700
2017-04-141461.001470.001458.001464.002350034338700
2017-04-131460.001473.001458.001465.001820026623600
2017-04-121480.001483.001462.001463.00940013824700
2017-04-111483.001511.001483.001486.001840027375400
2017-04-101460.001506.001460.001498.003080045796600
2017-04-071478.001490.001450.001457.003980058272400
2017-04-061514.001537.001441.001467.003560052934100
2017-04-051526.001555.001516.001516.001790027369300
2017-04-041541.001567.001525.001530.002540039147900
2017-04-031556.001575.001547.001563.001340020960400
2017-03-311561.001569.001543.001545.002990046455100
2017-03-301565.001575.001560.001561.001770027704300
2017-03-291581.001598.001564.001566.003020047519200
2017-03-281579.001611.001579.001611.005900094323900
2017-03-271592.001598.001569.001569.002620041334800
2017-03-241600.001600.001586.001598.001910030484300
2017-03-231586.001599.001584.001587.001480023533600
2017-03-221610.001615.001594.001595.002540040651900
2017-03-211620.001630.001609.001617.002500040507600
2017-03-171654.001654.001587.001610.00341800550253800
2017-03-161665.001675.001645.001654.003940065162300
2017-03-151689.001710.001665.001665.005300089319500
2017-03-141644.001693.001641.001687.004250071213100
2017-03-131647.001673.001629.001647.004040066973000
2017-03-101634.001658.001616.001657.0084100138119700
2017-03-091614.001649.001614.001634.004760077886000
2017-03-081587.001616.001578.001612.003970063606000
2017-03-071601.001606.001580.001587.003280052181200
2017-03-061596.001633.001591.001603.003100049893900
2017-03-031625.001643.001599.001604.005940095757500
2017-03-021580.001654.001580.001647.0097600159116300
2017-03-011545.001568.001545.001564.002610040647300
2017-02-281540.001576.001533.001538.004580071070300
2017-02-271529.001562.001529.001547.004900075737700
2017-02-241584.001587.001535.001547.0082200128454600
2017-02-231533.001546.001529.001544.005640086669000
2017-02-221530.001536.001522.001533.005010076675000
2017-02-211525.001536.001515.001527.004640070906100
2017-02-201535.001538.001527.001534.003010046199000
2017-02-171538.001549.001535.001538.0086600133322500
2017-02-161536.001549.001534.001539.004150063851800
2017-02-151540.001550.001532.001548.003390052262000
2017-02-141536.001539.001518.001526.003070046979200
2017-02-131531.001539.001515.001529.004400067283000
2017-02-101503.001531.001503.001527.004250064620200
2017-02-091510.001526.001502.001503.002060031104600
2017-02-081515.001524.001511.001520.001170017748000
2017-02-071515.001528.001510.001510.001420021556100
2017-02-061534.001535.001511.001515.001610024528800
2017-02-031495.001526.001495.001516.001560023625600
2017-02-021504.001526.001500.001508.001950029414600
2017-02-011500.001509.001487.001504.002720040845200
2017-01-311512.001517.001469.001472.003850057556100
2017-01-301515.001535.001511.001521.001850028190800
2017-01-271531.001539.001520.001524.001520023194300
2017-01-261539.001540.001454.001524.005330080539100
2017-01-251512.001532.001511.001526.002430036962300
2017-01-241509.001531.001509.001511.001510022904800
2017-01-231513.001525.001509.001509.001720026048700
2017-01-201509.001558.001505.001543.003870059540300
2017-01-191520.001526.001505.001509.002180033013800
2017-01-181520.001530.001501.001504.002340035287600
2017-01-171510.001525.001507.001520.001610024441700
2017-01-161543.001544.001510.001515.004260065137100
2017-01-131539.001549.001526.001547.002930045111000
2017-01-121545.001545.001522.001539.001540023632300
2017-01-111557.001557.001541.001546.002740042411700
2017-01-101534.001563.001531.001557.002860044278800
2017-01-061540.001559.001529.001549.005660087532100
2017-01-051550.001563.001527.001556.004430068476500
2017-01-041507.001550.001504.001549.006500099787000
2016-12-301507.001517.001490.001504.002470037116600
2016-12-291502.001539.001490.001501.004580069017400
2016-12-281450.001506.001450.001502.004960073198700
2016-12-271515.001537.001493.001507.003420051739600
2016-12-261506.001534.001500.001509.003830058004400
2016-12-221520.001520.001503.001508.002060031162500
2016-12-211520.001520.001500.001506.001670025274800
2016-12-201485.001523.001482.001507.003520052973600
2016-12-191511.001522.001494.001506.002860043080900
2016-12-161500.001515.001496.001509.002600039208900
2016-12-151497.001503.001481.001491.003200047758900
2016-12-141503.001535.001486.001494.004840072647000
2016-12-131459.001500.001458.001498.005480081409300
2016-12-121405.001457.001401.001449.004960071428300
2016-12-091373.001400.001370.001399.002800038782000
2016-12-081394.001400.001375.001382.003320045948400
2016-12-071350.001384.001350.001376.004620063286900
2016-12-061420.001420.001359.001364.0082000113009700
2016-12-051421.001427.001391.001400.003220045207500
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

   ※ 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