[9969 東証2部] ショクブン 日足 時系列データ

[9969 東証2部] ショクブン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12405.00405.00402.00404.00189007636800
2017-12-11410.00410.00406.00407.002860011680800
2017-12-08401.00406.00399.00404.003360013468800
2017-12-07402.00404.00400.00401.002540010210900
2017-12-06402.00403.00399.00401.006850027466800
2017-12-05418.00418.00406.00406.008320034296900
2017-12-04425.00426.00420.00420.008510035998100
2017-12-01431.00432.00427.00429.006240026797200
2017-11-30432.00433.00431.00433.002960012790500
2017-11-29433.00435.00432.00432.00142006155500
2017-11-28435.00435.00432.00433.0052002254000
2017-11-27433.00434.00432.00434.00137005930700
2017-11-24437.00437.00432.00433.00150006516400
2017-11-22433.00436.00432.00433.00171007417200
2017-11-21435.00435.00432.00433.00161006979100
2017-11-20438.00439.00434.00435.00129005622000
2017-11-17441.00441.00436.00437.002680011775900
2017-11-16443.00445.00442.00442.00119005270900
2017-11-15443.00448.00442.00446.00157006953600
2017-11-14448.00453.00444.00445.005140022990200
2017-11-13448.00449.00447.00448.0077003449900
2017-11-10446.00449.00446.00449.00193008612400
2017-11-09450.00450.00447.00447.002680012002000
2017-11-08450.00452.00448.00449.002480011144300
2017-11-07451.00453.00449.00450.003080013872500
2017-11-06453.00453.00450.00451.00198008946500
2017-11-02452.00457.00452.00454.00154006997400
2017-11-01452.00456.00452.00453.00166007533600
2017-10-31454.00455.00451.00455.00111005023000
2017-10-30452.00454.00451.00453.00173007822600
2017-10-27451.00453.00450.00452.00209009414700
2017-10-26453.00453.00450.00451.00172007760800
2017-10-25455.00455.00451.00451.00189008542700
2017-10-24455.00455.00451.00453.00128005790300
2017-10-23452.00455.00451.00455.00192008686100
2017-10-20452.00455.00451.00452.0096004343100
2017-10-19454.00455.00452.00452.002280010328500
2017-10-18453.00457.00453.00454.002780012615900
2017-10-17459.00459.00455.00457.00215009829300
2017-10-16461.00463.00457.00458.004140019042200
2017-10-13462.00465.00460.00460.00184008487300
2017-10-12465.00465.00462.00462.0092004255000
2017-10-11471.00471.00462.00463.00151007017300
2017-10-10467.00468.00462.00465.00158007353700
2017-10-06472.00476.00465.00467.002240010538100
2017-10-05484.00486.00471.00471.006140029426100
2017-10-04478.00493.00473.00492.0012370059789100
2017-10-03462.00470.00460.00467.005600025998900
2017-10-02460.00462.00459.00460.002600011970600
2017-09-29458.00464.00456.00462.002810012924800
2017-09-28460.00461.00456.00456.00182008345800
2017-09-27460.00461.00455.00460.002480011373700
2017-09-26461.00461.00456.00456.004640021297600
2017-09-25461.00461.00458.00459.002970013650800
2017-09-22462.00464.00458.00461.004370020115400
2017-09-21468.00469.00461.00461.006310029279200
2017-09-20465.00468.00462.00466.0010490048691200
2017-09-19461.00474.00451.00467.00461600213486300
2017-09-15505.00505.00505.00505.002440012322000
2017-09-14600.00612.00600.00605.002950017806200
2017-09-13587.00598.00586.00598.00151008977100
2017-09-12588.00589.00587.00587.0025001470500
2017-09-11593.00593.00581.00581.0082004828800
2017-09-08581.00586.00581.00586.0050002913900
2017-09-07577.00583.00577.00583.001400809800
2017-09-06561.00591.00561.00580.00106006082200
2017-09-05590.00590.00560.00568.00162009337400
2017-09-04599.00599.00588.00599.0067003990500
2017-09-01593.00597.00592.00595.0047002792400
2017-08-31591.00598.00589.00589.00104006155800
2017-08-30597.00599.00591.00591.0057003389900
2017-08-29598.00600.00591.00597.0075004484000
2017-08-28585.00590.00585.00590.001300765500
2017-08-25586.00586.00585.00585.0025001464100
2017-08-24585.00587.00580.00580.0054003152400
2017-08-23575.00585.00575.00583.00120006947100
2017-08-22574.00575.00574.00574.0029001665700
2017-08-21570.00575.00570.00574.0028001600100
2017-08-18572.00572.00569.00571.0034001942000
2017-08-17570.00571.00566.00566.0070003981900
2017-08-16568.00571.00567.00567.0043002443500
2017-08-15571.00578.00567.00569.0084004802000
2017-08-14566.00574.00566.00574.0026001479200
2017-08-10573.00577.00573.00573.0098005622400
2017-08-09574.00575.00573.00575.0042002413100
2017-08-08574.00576.00573.00574.0032001837500
2017-08-07576.00576.00572.00573.0043002470800
2017-08-04570.00575.00570.00572.0027001548600
2017-08-03572.00573.00570.00570.001600915200
2017-08-02564.00571.00564.00571.0034001925900
2017-08-01563.00566.00563.00563.0069003889100
2017-07-31564.00569.00563.00565.0055003115200
2017-07-28563.00564.00561.00564.0056003153200
2017-07-27565.00565.00564.00564.001000564900
2017-07-26569.00569.00565.00565.0026001477600
2017-07-25565.00569.00564.00569.0020001132400
2017-07-24560.00561.00559.00559.0030001681500
2017-07-21557.00559.00557.00557.001100613900
2017-07-20565.00568.00557.00557.0090005060200
2017-07-19567.00569.00567.00567.0048002723800
2017-07-18564.00570.00564.00566.0086004865700
2017-07-14560.00568.00560.00562.0036002027900
2017-07-13565.00565.00551.00564.00113006324700
2017-07-12554.00560.00554.00560.0047002615200
2017-07-11552.00556.00550.00552.0070003872100
2017-07-10575.00575.00556.00556.002290013076900
2017-07-07549.00554.00549.00554.0062003424600
2017-07-06547.00550.00544.00549.0078004271100
2017-07-05542.00546.00540.00543.0040002170500
2017-07-04545.00545.00541.00541.0037002007000
2017-07-03544.00546.00538.00538.0062003361200
2017-06-30540.00543.00540.00543.0058003133200
2017-06-29538.00542.00538.00540.001600861400
2017-06-28539.00541.00539.00540.0031001673100
2017-06-27542.00543.00539.00539.0019001029700
2017-06-26542.00542.00539.00539.0032001729800
2017-06-23543.00543.00540.00540.0027001461900
2017-06-22536.00540.00536.00540.0024001289800
2017-06-21543.00543.00538.00543.0026001407600
2017-06-20540.00543.00536.00536.00143007726200
2017-06-19542.00543.00542.00543.0034001845600
2017-06-16541.00547.00540.00540.0042002279400
2017-06-15540.00543.00539.00540.0039002108400
2017-06-14538.00543.00536.00540.0043002320100
2017-06-13532.00536.00532.00535.0022001176600
2017-06-12529.00539.00528.00534.002920015460000
2017-06-09547.00549.00543.00549.0019001037400
2017-06-08539.00548.00539.00548.0026001415600
2017-06-07537.00540.00537.00539.0022001185200
2017-06-06543.00544.00536.00540.0066003564200
2017-06-05543.00548.00542.00543.0032001739700
2017-06-02539.00549.00539.00542.00102005550500
2017-06-01537.00541.00537.00539.0070003780000
2017-05-31540.00541.00534.00539.0043002307600
2017-05-30532.00543.00532.00536.0019001015400
2017-05-29534.00537.00532.00533.0038002027000
2017-05-26534.00534.00533.00533.0038002027500
2017-05-25540.00540.00532.00532.0089004792300
2017-05-24527.00606.00527.00540.00185800103690800
2017-05-23529.00530.00527.00527.0035001849400
2017-05-22528.00529.00526.00527.0037001953300
2017-05-19526.00529.00525.00529.001800947800
2017-05-18526.00529.00526.00528.0021001106000
2017-05-17525.00530.00525.00527.0056002946200
2017-05-16527.00531.00527.00529.0079004184300
2017-05-15526.00531.00520.00525.0087004561200
2017-05-12553.00553.00531.00531.00167009077900
2017-05-11558.00559.00533.00533.003400018623700
2017-05-10523.00618.00514.00530.00230900132477500
2017-05-09516.00520.00515.00518.0052002686500
2017-05-08517.00520.00516.00519.0038001967700
2017-05-02520.00520.00513.00515.0063003254400
2017-05-01515.00520.00514.00520.0035001801900
2017-04-28510.00515.00510.00514.0041002103900
2017-04-27510.00510.00509.00509.001800917200
2017-04-26509.00509.00509.00509.0022001119800
2017-04-25509.00510.00508.00508.0020001018200
2017-04-24502.00508.00500.00507.0043002169600
2017-04-21507.00507.00507.00507.001000507000
2017-04-20505.00508.00505.00508.0026001317200
2017-04-19505.00508.00505.00508.001900963500
2017-04-18500.00506.00500.00505.0060003008100
2017-04-17503.00507.00501.00502.0033001660900
2017-04-14500.00509.00500.00509.0024001210900
2017-04-13502.00505.00501.00502.001500753300
2017-04-12501.00512.00501.00512.0033001671400
2017-04-11500.00504.00500.00504.001500750500
2017-04-10510.00511.00505.00505.0081004130300
2017-04-07509.00509.00499.00506.0053002664700
2017-04-06503.00504.00500.00500.0063003159100
2017-04-05505.00506.00503.00503.0024001211000
2017-04-04510.00510.00502.00503.001300655000
2017-04-03504.00511.00503.00503.0063003185800
2017-03-31510.00510.00503.00504.0052002632000
2017-03-30507.00511.00503.00510.0087004398800
2017-03-29515.00521.00507.00507.003700019040000
2017-03-28529.00537.00525.00537.006090032286400
2017-03-27530.00535.00529.00529.00184009768800
2017-03-24524.00532.00524.00530.00101005327600
2017-03-23530.00530.00523.00523.00126006634200
2017-03-22520.00528.00520.00525.00111005821200
2017-03-21520.00524.00520.00522.0048002506800
2017-03-17519.00523.00519.00520.0069003593800
2017-03-16519.00521.00519.00519.0057002961100
2017-03-15521.00523.00519.00519.00122006344300
2017-03-14521.00524.00521.00522.0052002715600
2017-03-13521.00524.00520.00521.00143007455700
2017-03-10523.00523.00519.00522.00140007312900
2017-03-09516.00521.00516.00521.0068003527800
2017-03-08518.00518.00516.00516.0083004292700
2017-03-07518.00519.00517.00517.0075003885300
2017-03-06518.00520.00517.00517.0085004406600
2017-03-03515.00515.00514.00515.0042002162800
2017-03-02516.00516.00511.00513.0084004318600
2017-03-01518.00518.00516.00516.0053002737400
2017-02-28514.00516.00513.00516.0083004266200
2017-02-27511.00513.00510.00513.0076003882600
2017-02-24513.00513.00510.00511.0055002817500
2017-02-23513.00513.00512.00512.0032001640500
2017-02-22516.00516.00513.00513.0024001234600
2017-02-21513.00517.00513.00516.0066003396500
2017-02-20508.00513.00508.00508.001900970400
2017-02-17509.00509.00508.00508.001300661500
2017-02-16511.00513.00507.00507.0028001429900
2017-02-15510.00510.00502.00507.0067003391600
2017-02-14503.00509.00503.00507.0022001117300
2017-02-13505.00506.00502.00502.0040002017700
2017-02-10505.00505.00504.00504.0084004238800
2017-02-09502.00506.00502.00505.0030001511800
2017-02-08502.00502.00500.00501.0030001503700
2017-02-07499.00499.00497.00497.00175008719600
2017-02-06504.00504.00499.00499.0078003909400
2017-02-03502.00503.00498.00503.0080004000800
2017-02-02511.00511.00499.00499.00148007420100
2017-02-01501.00504.00498.00501.00114005708800
2017-01-31506.00507.00499.00500.002850014318200
2017-01-30509.00509.00509.00509.0032001628800
2017-01-27505.00505.00505.00505.0010050500
2017-01-26508.00509.00504.00508.00113005710000
2017-01-25510.00510.00505.00505.0058002940800
2017-01-24507.00516.00506.00506.0091004627700
2017-01-23508.00514.00507.00507.0065003309800
2017-01-20516.00517.00507.00517.0050002553200
2017-01-19516.00516.00510.00510.0027001383900
2017-01-18511.00515.00508.00513.0081004133900
2017-01-17516.00516.00514.00514.0079004073900
2017-01-16525.00525.00520.00520.0050002613000
2017-01-13529.00529.00520.00520.0054002838300
2017-01-12530.00530.00521.00521.0039002040900
2017-01-11525.00525.00520.00520.0031001615900
2017-01-10527.00532.00525.00525.003310017445700
2017-01-06516.00525.00515.00525.002530013173800
2017-01-05512.00515.00507.00512.00125006400300
2017-01-04508.00515.00507.00511.00130006635000
2016-12-30500.00505.00500.00503.0037001857000
2016-12-29501.00501.00498.00500.0028001398100
2016-12-28508.00508.00499.00499.001800901100
2016-12-27499.00501.00499.00500.0039001948800
2016-12-26496.00499.00496.00498.0075003729100
2016-12-22499.00499.00496.00496.0058002887900
2016-12-21499.00499.00497.00498.0044002190900
2016-12-20499.00500.00498.00499.0034001696800
2016-12-19496.00499.00496.00496.0068003379200
2016-12-16496.00500.00496.00497.0065003231400
2016-12-15497.00500.00497.00497.0055002738500
2016-12-14497.00499.00497.00499.0033001642300
2016-12-13499.00500.00496.00497.0079003937000
2016-12-12499.00500.00494.00496.00160007962800
2016-12-09499.00499.00497.00499.0032001593400
2016-12-08501.00501.00499.00499.0044002198900

   ※ 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