[9947 東証1部] イマージュ 日足 時系列データ

[9947 東証1部] イマージュ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-27311.00312.00311.00312.00194006050600
2011-06-24312.00312.00311.00311.001100342300
2011-06-23311.00312.00311.00312.00264008225100
2011-06-22311.00312.00311.00311.0061001897200
2011-06-21311.00311.00311.00311.0054001679400
2011-06-20311.00312.00311.00311.0036001119800
2011-06-17311.00311.00311.00311.0097003016700
2011-06-16311.00311.00311.00311.003200995200
2011-06-15311.00312.00311.00311.0073002270900
2011-06-14311.00311.00311.00311.002800870800
2011-06-13311.00312.00311.00311.002700840000
2011-06-10311.00312.00311.00312.0044001368700
2011-06-09311.00312.00311.00311.0036001120000
2011-06-08312.00312.00311.00311.002800872300
2011-06-07311.00311.00311.00311.0077002394700
2011-06-06311.00311.00311.00311.0045001399500
2011-06-03311.00312.00311.00312.0065002021700
2011-06-02311.00312.00311.00311.0083002581400
2011-06-01311.00312.00311.00311.00110003421500
2011-05-31311.00312.00311.00311.00114003545500
2011-05-30311.00312.00311.00311.004920015301800
2011-05-27312.00312.00311.00311.001100342200
2011-05-26311.00312.00311.00312.00900280100
2011-05-25311.00311.00311.00311.0010031100
2011-05-24311.00312.00311.00311.001300404400
2011-05-23311.00311.00310.00311.002400746000
2011-05-20311.00312.00310.00310.001300404000
2011-05-19310.00311.00310.00310.002500776900
2011-05-18310.00311.00310.00310.001800558600
2011-05-17310.00312.00310.00310.003290010199500
2011-05-16311.00312.00310.00310.00174005411200
2011-05-13310.00311.00310.00311.003200994900
2011-05-12311.00312.00310.00310.002300714600
2011-05-11312.00312.00311.00311.00700217900
2011-05-10311.00312.00310.00312.001100342200
2011-05-09311.00311.00311.00311.00600186600
2011-05-06311.00312.00311.00311.002900902400
2011-05-02310.00311.00310.00310.002900900900
2011-04-28310.00311.00310.00311.0064001989400
2011-04-27310.00311.00310.00311.00800248200
2011-04-26310.00311.00310.00310.0040001241600
2011-04-25310.00310.00310.00310.00800248000
2011-04-22310.00311.00310.00311.00900279500
2011-04-21310.00310.00310.00310.001600496000
2011-04-20311.00311.00310.00310.00500155100
2011-04-19310.00311.00310.00311.0081002511100
2011-04-18310.00311.00310.00310.002900899100
2011-04-15310.00310.00310.00310.001100341000
2011-04-14310.00312.00310.00312.0061001896800
2011-04-13310.00311.00310.00310.001000310100
2011-04-12310.00311.00310.00310.0033001023700
2011-04-11310.00310.00310.00310.002400744000
2011-04-08311.00311.00310.00310.002200683000
2011-04-07310.00310.00310.00310.00900279000
2011-04-06310.00311.00310.00311.0085002641200
2011-04-05310.00311.00310.00310.0033001023100
2011-04-04310.00310.00310.00310.0038001178000
2011-04-01308.00310.00308.00310.0088002721600
2011-03-31308.00310.00306.00310.005190015978900
2011-03-30309.00311.00308.00308.00210006499800
2011-03-29308.00310.00308.00310.00150004625600
2011-03-28306.00308.00306.00308.0065001993700
2011-03-25306.00308.00305.00308.0064001965300
2011-03-24305.00307.00304.00305.00176005354800
2011-03-23303.00305.00303.00305.0058001765100
2011-03-22305.00305.00302.00303.0066002001600
2011-03-18301.00305.00300.00305.0086002602000
2011-03-17300.00303.00300.00301.0059001776200
2011-03-16298.00301.00298.00300.00104003112800
2011-03-15300.00303.00298.00298.00191005725000
2011-03-14303.00307.00293.00297.00116003495900
2011-03-11312.00312.00311.00311.00265008258100
2011-03-10310.00312.00310.00311.00106003292000
2011-03-09311.00311.00310.00310.0075002331000
2011-03-08310.00311.00310.00310.0067002078200
2011-03-07310.00311.00310.00310.0069002139100
2011-03-04310.00311.00310.00310.00117003627100
2011-03-03310.00311.00310.00310.0075002325100
2011-03-02310.00311.00310.00310.0051001581100
2011-03-01310.00311.00310.00310.0058001798900
2011-02-28310.00311.00310.00311.0091002822000
2011-02-25311.00312.00310.00312.00164005096500
2011-02-24309.00311.00309.00310.00201006222400
2011-02-23306.00310.00306.00309.008900027518500
2011-02-22306.00307.00306.00307.004370013386500
2011-02-21306.00307.00305.00306.004390013433000
2011-02-18308.00311.00307.00310.00309009549400
2011-02-17313.00314.00312.00314.003880012135600
2011-02-16313.00314.00313.00313.004200013146100
2011-02-15313.00314.00313.00313.00227007105500
2011-02-14313.00314.00313.00314.005060015838800
2011-02-10313.00314.00313.00313.004530014179000
2011-02-09313.00314.00313.00313.003540011080800
2011-02-08313.00314.00313.00313.006720021039300
2011-02-07313.00314.00313.00314.00301009422300
2011-02-04313.00314.00313.00314.007640023914800
2011-02-03313.00314.00313.00314.00229007169200
2011-02-02313.00314.00313.00313.007850024571400
2011-02-01314.00314.00313.00313.0013760043091500
2011-01-31313.00314.00312.00313.00371900116412400
2011-01-28313.00313.00312.00312.0019900062257500
2011-01-27313.00313.00312.00312.004790014972500
2011-01-26313.00313.00312.00313.0011980037474800
2011-01-25312.00313.00312.00313.0011210035008500
2011-01-24312.00313.00312.00313.0015950049781900
2011-01-21312.00313.00312.00312.0010810033727900
2011-01-20312.00313.00312.00312.0011690036484700
2011-01-19312.00313.00312.00312.0015060046987400
2011-01-18312.00313.00312.00313.0022850071292400
2011-01-17312.00313.00312.00312.00775600241987900
2011-01-14312.00313.00312.00312.002035600635111400
2011-01-13312.00313.00312.00312.0020510064010200
2011-01-12312.00313.00312.00312.00375800117254200
2011-01-11312.00313.00312.00312.00993300310228100
2011-01-07288.00289.00279.00280.004180011860600
2011-01-06275.00285.00275.00285.00340009482100
2011-01-05272.00275.00272.00274.00135003690300
2011-01-04272.00272.00269.00270.0094002548500
2010-12-30271.00271.00267.00268.0086002320500
2010-12-29269.00273.00269.00271.00132003577600
2010-12-28271.00272.00267.00271.0076002052000
2010-12-27269.00270.00267.00270.00114003059300
2010-12-24268.00270.00268.00269.003000806500
2010-12-22268.00270.00266.00269.00102002733200
2010-12-21266.00274.00266.00270.0095002556400
2010-12-20275.00276.00266.00269.00231006263300
2010-12-17277.00278.00275.00275.00195005387200
2010-12-16274.00278.00273.00276.00282007751900
2010-12-15270.00273.00267.00273.00193005211000
2010-12-14264.00270.00263.00269.00151004020600
2010-12-13264.00265.00260.00265.00141003711600
2010-12-10260.00260.00257.00260.00250006486400
2010-12-09255.00257.00255.00256.00108002763600
2010-12-08254.00255.00252.00254.0083002108900
2010-12-07254.00255.00252.00254.00105002661300
2010-12-06250.00253.00249.00252.00114002863100
2010-12-03248.00249.00248.00249.0048001192400
2010-12-02246.00247.00244.00246.0085002087700
2010-12-01242.00247.00242.00246.00108002643100
2010-11-30244.00245.00243.00243.0074001802900
2010-11-29243.00244.00242.00242.00110002671000
2010-11-26243.00244.00242.00242.0057001383500
2010-11-25244.00244.00241.00243.0054001310700
2010-11-24243.00243.00241.00241.0099002401500
2010-11-22244.00244.00241.00244.00234005691000
2010-11-19245.00245.00242.00242.0091002212200
2010-11-18241.00244.00241.00244.0090002183800
2010-11-17239.00242.00239.00241.003500841800
2010-11-16243.00243.00239.00239.003500843400
2010-11-15242.00242.00240.00240.004000963500
2010-11-12238.00241.00237.00237.0070001672700
2010-11-11234.00237.00234.00237.0071001670700
2010-11-10232.00235.00232.00235.00100002340200
2010-11-09232.00234.00232.00234.0059001372300
2010-11-08233.00233.00232.00233.0073001696800
2010-11-05229.00235.00229.00234.0082001909700
2010-11-04229.00232.00229.00232.0085001958300
2010-11-02230.00231.00227.00227.0071001621700
2010-11-01230.00231.00229.00229.0079001815500
2010-10-29232.00232.00230.00230.0083001915500
2010-10-28235.00235.00231.00232.00330007675800
2010-10-27232.00235.00232.00235.00112002610000
2010-10-26234.00235.00232.00235.0086002007500
2010-10-25233.00236.00232.00232.0088002054700
2010-10-22233.00235.00233.00233.0087002035500
2010-10-21234.00238.00233.00233.0067001571900
2010-10-20235.00239.00235.00235.0082001934700
2010-10-19240.00241.00236.00237.0053001267500
2010-10-18234.00241.00234.00241.0074001753200
2010-10-15233.00240.00233.00238.00142003346300
2010-10-14240.00240.00233.00236.00158003764700
2010-10-13246.00249.00242.00242.0097002387300
2010-10-12253.00253.00246.00246.00129003223900
2010-10-08245.00252.00244.00252.00214005310900
2010-10-07238.00240.00235.00238.0071001687200
2010-10-06231.00239.00231.00238.004510010631600
2010-10-05230.00233.00224.00233.004490010238400
2010-10-04246.00248.00231.00233.00254006093800
2010-10-01245.00249.00245.00245.0095002337300
2010-09-30248.00249.00246.00247.00103002549800
2010-09-29245.00252.00245.00252.00112002788200
2010-09-28243.00248.00238.00246.0085002067300
2010-09-27250.00252.00230.00244.00407009961200
2010-09-24251.00254.00250.00251.0087002189900
2010-09-22254.00255.00251.00251.0051001289900
2010-09-21252.00256.00252.00254.0089002258600
2010-09-17252.00257.00252.00252.00171004339500
2010-09-16255.00255.00252.00252.0053001346200
2010-09-15254.00254.00251.00253.0076001921300
2010-09-14254.00254.00252.00254.0044001115800
2010-09-13255.00255.00251.00251.0046001160200
2010-09-10252.00255.00250.00250.00174004390900
2010-09-09248.00250.00248.00250.002000497700
2010-09-08249.00249.00247.00249.0086002135200
2010-09-07246.00249.00245.00249.0056001386800
2010-09-06242.00246.00241.00246.0074001798200
2010-09-03240.00243.00240.00241.0082001983500
2010-09-02236.00240.00235.00238.00200004749200
2010-09-01239.00240.00235.00235.00216005133700
2010-08-31253.00253.00242.00242.00320007873100
2010-08-30260.00260.00253.00253.00270006906100
2010-08-27256.00262.00256.00260.007180018538200
2010-08-26279.00280.00275.00280.004970013840500
2010-08-25281.00281.00270.00276.004010011160500
2010-08-24281.00281.00280.00281.00182005104700
2010-08-23282.00282.00280.00280.00210005909600
2010-08-20282.00283.00281.00282.00121003412800
2010-08-19282.00282.00281.00282.00186005232500
2010-08-18281.00282.00280.00282.0089002500600
2010-08-17280.00281.00280.00281.00128003585500
2010-08-16281.00281.00280.00280.00118003307700
2010-08-13281.00282.00279.00280.0098002749300
2010-08-12280.00281.00279.00280.00116003247400
2010-08-11283.00283.00280.00281.00168004724900
2010-08-10283.00284.00282.00284.00142004020200
2010-08-09281.00283.00281.00283.0086002423000
2010-08-06280.00282.00280.00281.0082002303200
2010-08-05283.00283.00279.00281.0095002668000
2010-08-04283.00283.00280.00280.0095002674400
2010-08-03284.00284.00282.00284.0099002803100
2010-08-02281.00284.00281.00281.0048001354900
2010-07-30284.00285.00281.00281.0085002397500
2010-07-29282.00284.00279.00284.00171004828400
2010-07-28281.00282.00278.00282.00135003783900
2010-07-27278.00281.00276.00281.00148004124200
2010-07-26275.00278.00274.00278.0079002178500
2010-07-23271.00275.00270.00275.0076002069400
2010-07-22271.00276.00269.00269.00131003547300
2010-07-21274.00276.00270.00271.00121003290100
2010-07-20274.00277.00271.00273.00173004733600
2010-07-16280.00280.00274.00274.00114003141200
2010-07-15280.00280.00277.00277.0049001365900
2010-07-14279.00280.00270.00278.00203005583800
2010-07-13281.00281.00277.00277.0078002171300
2010-07-12281.00282.00278.00278.0069001933100
2010-07-09281.00281.00278.00281.0068001905900
2010-07-08280.00283.00271.00278.00359009924200
2010-07-07282.00284.00281.00283.00142004005000
2010-07-06279.00282.00278.00279.00112003132900
2010-07-05273.00283.00272.00279.00113003130400
2010-07-02274.00278.00273.00275.0066001817400
2010-07-01277.00280.00274.00275.0088002428900
2010-06-30283.00283.00274.00277.00212005902800
2010-06-29286.00289.00285.00286.00170004882800
2010-06-28280.00285.00280.00285.00112003153600
2010-06-25278.00280.00277.00280.0058001614400
2010-06-24284.00288.00277.00277.00300008484300
2010-06-23275.00284.00275.00284.00145004040100
2010-06-22273.00276.00273.00275.0056001534000
2010-06-21274.00275.00272.00272.00103002815800

   ※ 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