[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 
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
2016-04-21472.00479.00472.00479.001300622000
2016-04-20479.00479.00478.00479.001200574600
2016-04-1900
2016-04-18467.00478.00467.00470.0051002389200
2016-04-15472.00480.00472.00480.00300142700
2016-04-14480.00480.00480.00480.00500240000
2016-04-13484.00484.00484.00484.001000484000
2016-04-12477.00477.00471.00473.0027001280400
2016-04-11486.00490.00473.00474.00120005753900
2016-04-08478.00484.00478.00484.0032001533600
2016-04-07480.00480.00480.00480.00900432000
2016-04-06480.00480.00477.00479.00400191600
2016-04-05475.00483.00475.00483.0031001480800
2016-04-04478.00484.00478.00484.0039001880400
2016-04-01484.00484.00477.00477.001500723100
2016-03-31482.00483.00475.00476.0028001347100
2016-03-30478.00482.00472.00482.0023001095800
2016-03-29470.00476.00470.00476.0079003732400
2016-03-28491.00500.00491.00497.0085004219700
2016-03-25491.00497.00491.00491.0037001828400
2016-03-24494.00496.00494.00496.0022001088200
2016-03-23489.00500.00489.00494.0072003542300
2016-03-22499.00500.00493.00494.00109005404700
2016-03-18495.00499.00495.00499.001500745000
2016-03-17496.00497.00496.00497.0021001043100
2016-03-16493.00499.00493.00495.0035001731500
2016-03-1500
2016-03-14498.00498.00495.00495.0035001739800
2016-03-11498.00498.00495.00498.001400694200
2016-03-10490.00498.00490.00498.0091004472400
2016-03-09488.00492.00488.00492.0080003924200
2016-03-08490.00492.00488.00488.0044002152700
2016-03-07486.00489.00486.00488.0023001121600
2016-03-04485.00485.00483.00485.0021001017600
2016-03-03480.00486.00480.00482.0025001210800
2016-03-02484.00487.00480.00480.0037001789300
2016-03-01485.00485.00480.00484.0050002418100
2016-02-29485.00487.00485.00485.002000972700
2016-02-26490.00490.00489.00489.001200587600
2016-02-25490.00490.00471.00489.0063003028600
2016-02-24474.00490.00474.00490.0026001256400
2016-02-23486.00486.00477.00477.001700820400
2016-02-22488.00488.00480.00488.001500722500
2016-02-19488.00488.00488.00488.0010048800
2016-02-18482.00490.00482.00488.00700341800
2016-02-17490.00490.00490.00490.0020098000
2016-02-16490.00490.00481.00490.0059002858800
2016-02-15473.00490.00473.00478.0058002780600
2016-02-12474.00479.00470.00479.0056002657100
2016-02-10494.00494.00481.00488.0087004277400
2016-02-09489.00492.00481.00490.0044002147100
2016-02-08492.00492.00489.00489.001200589900
2016-02-05490.00494.00484.00484.0032001565800
2016-02-04482.00488.00480.00484.0022001066100
2016-02-03486.00486.00482.00482.0027001307500
2016-02-02491.00492.00483.00483.0051002499600
2016-02-01486.00491.00485.00486.0023001121600
2016-01-29482.00485.00480.00485.0035001689700
2016-01-28476.00476.00476.00476.001000476000
2016-01-27477.00481.00477.00477.001700811600
2016-01-26480.00480.00480.00480.00600288000
2016-01-25480.00485.00475.00480.0074003548100
2016-01-22482.00485.00476.00480.0093004469200
2016-01-21486.00488.00482.00482.0052002521400
2016-01-20489.00489.00485.00488.0038001854900
2016-01-19483.00487.00483.00487.0028001354600
2016-01-18486.00487.00486.00486.0025001215300
2016-01-15486.00486.00483.00485.0064003104000
2016-01-14484.00487.00484.00487.0025001212200
2016-01-13482.00484.00482.00483.001100531100
2016-01-12495.00495.00480.00481.00167008219500
2016-01-08486.00489.00486.00488.0098004777900
2016-01-07488.00488.00482.00486.0058002820100
2016-01-06481.00491.00481.00488.00111005397000
2016-01-05478.00484.00478.00481.0032001539100
2016-01-04482.00482.00480.00480.0027001300200
2015-12-30480.00483.00480.00483.0038001831600
2015-12-29477.00480.00476.00480.0022001054400
2015-12-28476.00480.00473.00473.0046002191600
2015-12-25472.00474.00470.00470.00146006878300
2015-12-24477.00480.00474.00476.0082003912400
2015-12-22473.00474.00473.00474.0026001230300
2015-12-21476.00477.00473.00477.0031001472100
2015-12-18473.00480.00473.00480.0080003808000
2015-12-17475.00475.00475.00475.00500237500
2015-12-16474.00479.00474.00476.0047002239200
2015-12-15479.00479.00473.00476.001400664900
2015-12-14474.00479.00472.00479.0063002997800
2015-12-11473.00479.00473.00473.0090004263900
2015-12-10475.00478.00473.00473.00125005939800
2015-12-09479.00482.00478.00482.0046002210000
2015-12-08480.00480.00477.00479.0080003834300
2015-12-07482.00482.00480.00480.0029001394900
2015-12-04481.00482.00481.00481.0021001010600
2015-12-03483.00483.00480.00481.0033001586500
2015-12-02478.00483.00478.00483.0031001487600

   ※ 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