[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 
2017-08-23575.00585.00575.00583.00120006947100
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
2016-12-07499.00501.00499.00499.00114005697300
2016-12-06496.00499.00496.00499.0033001641600
2016-12-05498.00498.00495.00495.0093004609800
2016-12-02500.00500.00498.00498.001400699000
2016-12-01498.00500.00495.00496.00115005713100
2016-11-30496.00499.00496.00498.0050002489900
2016-11-29497.00497.00497.00497.001200596400
2016-11-28497.00500.00497.00498.0028001397900
2016-11-25495.00497.00495.00496.0026001288500
2016-11-24496.00499.00496.00497.0031001539000
2016-11-22500.00500.00497.00497.0050002490700
2016-11-21498.00499.00498.00499.001700847900
2016-11-18502.00502.00498.00498.0025001249400
2016-11-17501.00501.00500.00500.001400700200
2016-11-16501.00501.00500.00500.001600800200
2016-11-15506.00506.00500.00500.0021001057300
2016-11-14499.00509.00495.00495.0066003290600
2016-11-11500.00501.00496.00501.0029001444500
2016-11-10498.00498.00495.00495.00105005222000
2016-11-09497.00497.00491.00492.0043002122400
2016-11-08497.00497.00495.00496.0038001886900
2016-11-07492.00492.00492.00492.0010049200
2016-11-04492.00495.00490.00490.0023001130200
2016-11-02497.00497.00495.00496.001000495400
2016-11-01497.00497.00492.00495.0022001089200
2016-10-31495.00498.00490.00496.00116005717900
2016-10-28496.00496.00495.00495.0028001387100
2016-10-27503.00503.00496.00496.0025001249300
2016-10-26499.00499.00493.00495.0045002234500
2016-10-25488.00493.00488.00492.0059002888000
2016-10-24488.00490.00488.00489.0050002443200
2016-10-21490.00490.00486.00486.0060002930600
2016-10-20490.00490.00490.00490.00500245000
2016-10-19490.00491.00490.00491.001600784400
2016-10-18491.00491.00490.00490.001200588100
2016-10-17491.00491.00490.00490.0021001030400
2016-10-14491.00492.00491.00491.00800393100
2016-10-13492.00493.00490.00490.0040001964300
2016-10-12491.00491.00491.00491.0010049100
2016-10-11496.00497.00492.00493.0083004115900
2016-10-07493.00494.00491.00494.0021001035400
2016-10-06492.00493.00490.00490.0031001523300
2016-10-05494.00496.00492.00492.0040001977700
2016-10-04490.00491.00490.00491.001300637200
2016-10-03490.00491.00486.00490.0063003083800
2016-09-30493.00493.00492.00493.001700837400
2016-09-29497.00497.00492.00495.0035001731900
2016-09-28481.00492.00481.00490.00177008589500
2016-09-27514.00516.00509.00515.00148007604100
2016-09-26508.00515.00508.00514.0097004959600
2016-09-23510.00511.00507.00509.0096004888300
2016-09-21505.00505.00504.00505.0020001009400
2016-09-20502.00505.00500.00500.00134006728600
2016-09-16504.00504.00502.00502.0057002869000
2016-09-15505.00506.00504.00504.001800909000
2016-09-14506.00506.00505.00506.0037001869800
2016-09-13502.00505.00502.00502.0041002064000
2016-09-12503.00504.00503.00504.0073003672300
2016-09-09505.00505.00503.00505.0044002217300
2016-09-08504.00505.00503.00504.0023001159600
2016-09-07502.00505.00502.00504.0062003123300
2016-09-06503.00503.00501.00501.0023001155500
2016-09-05502.00502.00501.00502.0026001305000
2016-09-02499.00503.00499.00503.001500751400
2016-09-01498.00498.00498.00498.00900448200
2016-08-31497.00497.00495.00497.0044002183500
2016-08-30498.00499.00496.00496.0044002189200
2016-08-29500.00501.00500.00501.00700350100
2016-08-26497.00500.00497.00498.001600796800
2016-08-25506.00506.00500.00505.0038001915300
2016-08-24497.00500.00497.00497.0046002289400
2016-08-23507.00507.00504.00504.001500759000
2016-08-2200
2016-08-19501.00502.00497.00497.0048002396500
2016-08-18506.00506.00506.00506.001200607200

   ※ 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