[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 
2017-04-28510.00515.00510.00514.0041002103900
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
2016-08-17503.00503.00503.00503.001800905400
2016-08-16503.00503.00503.00503.0010050300
2016-08-15504.00505.00504.00505.0029001462600
2016-08-1200
2016-08-10500.00505.00500.00505.0070003505000
2016-08-09496.00504.00495.00501.0044002186900
2016-08-08509.00509.00493.00496.0031001553300
2016-08-05501.00501.00495.00495.0043002141500
2016-08-04496.00499.00496.00499.001100548500
2016-08-03495.00499.00494.00494.001600795700
2016-08-02500.00500.00494.00499.0022001088500
2016-08-01501.00501.00494.00494.0050002491100
2016-07-29501.00501.00494.00494.001500743800
2016-07-28492.00493.00492.00493.001900934900
2016-07-2700
2016-07-26493.00494.00493.00494.00800394600
2016-07-25500.00500.00493.00495.0037001841200
2016-07-22500.00504.00500.00504.001100550400
2016-07-21494.00506.00494.00506.0031001562500
2016-07-20495.00495.00493.00494.001900939100
2016-07-19507.00507.00493.00497.0031001549300
2016-07-15497.00509.00497.00509.0028001403400
2016-07-14507.00507.00507.00507.001000507000
2016-07-13500.00507.00500.00507.001900957000
2016-07-12503.00515.00503.00505.0029001477600
2016-07-11515.00515.00500.00500.00151007768700
2016-07-08505.00508.00499.00508.0079003973000
2016-07-07498.00501.00498.00499.0034001699200
2016-07-06492.00515.00492.00505.0078003896900
2016-07-05491.00496.00491.00495.0022001085700
2016-07-04496.00496.00491.00492.0053002609100
2016-07-01484.00497.00484.00488.0037001807900
2016-06-30495.00496.00483.00483.0050002440800
2016-06-29494.00498.00486.00486.0046002264500
2016-06-28480.00495.00480.00484.0061002960200
2016-06-27481.00495.00481.00481.0068003293800
2016-06-24497.00497.00482.00482.0054002635600
2016-06-23488.00488.00488.00488.0010048800
2016-06-22487.00495.00487.00488.0023001126100
2016-06-21485.00494.00483.00485.0042002045200
2016-06-20496.00496.00484.00485.0035001708700
2016-06-17494.00494.00481.00481.0049002381300
2016-06-16487.00487.00487.00487.0026001266200
2016-06-15495.00495.00494.00494.002000989000
2016-06-14487.00491.00485.00485.0075003649500
2016-06-13486.00500.00486.00500.0030001485700
2016-06-10504.00504.00494.00494.0060003013000
2016-06-09498.00509.00490.00496.0096004770700
2016-06-08489.00490.00489.00489.001200587500
2016-06-07497.00497.00488.00488.0062003040400
2016-06-06495.00495.00491.00491.001200593500
2016-06-03489.00489.00488.00488.0025001220700
2016-06-02490.00494.00488.00488.0026001276800
2016-06-01493.00493.00489.00489.001600787100
2016-05-31486.00489.00486.00488.0056002728800
2016-05-30488.00498.00484.00490.001600791200
2016-05-27495.00495.00487.00488.001300641300
2016-05-2600
2016-05-25494.00495.00487.00487.0024001184800
2016-05-24483.00490.00483.00483.0027001310700
2016-05-23488.00490.00486.00486.0023001123500
2016-05-20486.00486.00486.00486.001200583200
2016-05-19486.00491.00486.00486.0026001267600
2016-05-18485.00495.00485.00486.0048002335600
2016-05-17489.00493.00485.00486.0074003620400
2016-05-16486.00487.00486.00487.00400194700
2016-05-13493.00493.00484.00484.0036001756100
2016-05-12483.00484.00483.00483.0068003289100
2016-05-11486.00488.00482.00484.0079003826200
2016-05-10489.00498.00481.00481.003030014809700
2016-05-09486.00489.00482.00489.0085004112700
2016-05-06489.00489.00485.00485.0045002188000
2016-05-02490.00490.00482.00487.0027001317000
2016-04-28480.00481.00480.00480.0023001104400
2016-04-27478.00484.00478.00484.0050002395400
2016-04-26472.00479.00472.00474.0033001567300
2016-04-25471.00478.00471.00471.0049002327500
2016-04-22471.00472.00471.00471.001900895700

   ※ 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