[9979 東証1部] 大庄 日足 時系列データ

[9979 東証1部] 大庄 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171680.001680.001657.001657.002230037133500
2017-11-161660.001674.001653.001663.003150052398400
2017-11-151693.001694.001667.001667.002540042574600
2017-11-141698.001704.001687.001691.001470024905600
2017-11-131702.001704.001693.001698.001250021232300
2017-11-101700.001709.001698.001703.001170019934600
2017-11-091716.001723.001695.001709.002360040374700
2017-11-081696.001711.001696.001703.001220020764700
2017-11-071704.001707.001690.001698.002610044362400
2017-11-061728.001731.001699.001703.004080069927000
2017-11-021729.001732.001721.001729.001310022639900
2017-11-011726.001732.001723.001729.001660028688800
2017-10-311722.001727.001717.001719.001590027362200
2017-10-301731.001731.001713.001717.002590044561500
2017-10-271721.001726.001715.001719.001340023045100
2017-10-261740.001745.001712.001712.002410041552300
2017-10-251766.001766.001741.001742.002600045457200
2017-10-241755.001770.001752.001767.004320076176900
2017-10-231742.001757.001742.001757.002400042030300
2017-10-201732.001746.001732.001742.002310040264500
2017-10-191731.001747.001729.001744.002550044339700
2017-10-181735.001746.001732.001736.002500043419400
2017-10-171740.001747.001731.001747.002780048378400
2017-10-161740.001749.001729.001747.004770083188400
2017-10-131737.001739.001722.001728.002150037202400
2017-10-121715.001737.001714.001736.003740064677200
2017-10-111708.001714.001698.001714.001180020131500
2017-10-101699.001710.001692.001704.001520025849300
2017-10-061719.001719.001698.001699.002570043804900
2017-10-051708.001723.001708.001720.002170037248300
2017-10-041720.001720.001711.001715.001490025552100
2017-10-031720.001726.001710.001716.001370023516900
2017-10-021711.001716.001700.001716.002430041546100
2017-09-291698.001705.001690.001699.001350022933700
2017-09-281695.001702.001684.001695.002580043713200
2017-09-271698.001699.001688.001696.00930015746500
2017-09-261672.001697.001672.001694.002420040852200
2017-09-251665.001686.001665.001680.001970033009400
2017-09-221680.001686.001667.001668.002110035311000
2017-09-211680.001689.001680.001684.001810030490300
2017-09-201696.001696.001678.001679.002700045564000
2017-09-191701.001704.001694.001697.003280055700400
2017-09-151695.001707.001692.001695.002370040272500
2017-09-141695.001710.001695.001702.001340022820600
2017-09-131690.001703.001690.001699.001500025477800
2017-09-121693.001703.001689.001690.001740029465200
2017-09-111702.001710.001688.001691.001840031244100
2017-09-081700.001712.001692.001702.002500042537700
2017-09-071683.001704.001683.001699.002650044938200
2017-09-061661.001679.001653.001677.002600043315400
2017-09-051690.001692.001664.001666.002980049978200
2017-09-041710.001710.001686.001692.002890049046200
2017-09-011716.001716.001706.001711.002830048430000
2017-08-311710.001715.001704.001712.002990051140100
2017-08-301692.001713.001692.001713.004480076317000
2017-08-291699.001700.001683.001692.00211300358123400
2017-08-281740.001747.001722.001725.00373800648552700
2017-08-251764.001768.001750.001750.0084100147587300
2017-08-241778.001782.001761.001764.003990070766300
2017-08-231783.001783.001773.001775.003730066323300
2017-08-221775.001781.001771.001772.003820067809700
2017-08-211761.001778.001761.001775.003650064572900
2017-08-181757.001767.001752.001761.0070700124345700
2017-08-171788.001790.001768.001768.00105900188557900
2017-08-161796.001797.001787.001791.002080037287200
2017-08-151795.001805.001787.001788.002980053466000
2017-08-141805.001805.001791.001791.004690084266500
2017-08-101807.001816.001804.001807.002970053693000
2017-08-091821.001824.001803.001808.003300059731600
2017-08-081825.001835.001823.001827.001950035646800
2017-08-071815.001823.001815.001823.003080056000700
2017-08-041800.001809.001794.001809.001880033914900
2017-08-031795.001801.001790.001797.002470044348400
2017-08-021799.001800.001785.001795.001880033716700
2017-08-011798.001803.001792.001800.001660029854800
2017-07-311806.001807.001795.001795.002050036913100
2017-07-281785.001799.001783.001798.001960035124800
2017-07-271780.001798.001780.001784.002730048789200
2017-07-261784.001785.001777.001781.002290040786500
2017-07-251777.001787.001776.001781.001120019933600
2017-07-241765.001788.001764.001788.002510044543500
2017-07-211766.001770.001762.001770.001650029144800
2017-07-201751.001766.001751.001765.002500043949500
2017-07-191768.001777.001752.001753.002910051268700
2017-07-181790.001791.001768.001768.003800067521000
2017-07-141770.001789.001770.001784.001490026577200
2017-07-131772.001778.001768.001772.00740013109300
2017-07-121775.001780.001767.001770.001390024640800
2017-07-111750.001776.001750.001775.001670029457700
2017-07-101765.001765.001752.001752.001700029887800
2017-07-071769.001773.001755.001760.002110037180500
2017-07-061780.001780.001769.001772.001060018812300
2017-07-051764.001782.001760.001777.002030035859400
2017-07-041795.001796.001760.001769.002890051438100
2017-07-031800.001805.001795.001795.001520027347300
2017-06-301804.001804.001788.001797.001890033962800
2017-06-291800.001807.001792.001804.00910016381100
2017-06-281789.001807.001782.001789.002350042143800
2017-06-271804.001808.001786.001792.002020036284800
2017-06-261800.001815.001800.001804.00930016803200
2017-06-231812.001813.001801.001806.001070019327100
2017-06-221830.001832.001817.001817.001140020792800
2017-06-211821.001844.001821.001830.001490027330400
2017-06-201818.001842.001818.001836.001880034480300
2017-06-191806.001827.001806.001817.001290023428400
2017-06-161820.001834.001809.001810.002120038552400
2017-06-151789.001824.001789.001811.003050055170600
2017-06-141781.001796.001778.001789.001910034168300
2017-06-131755.001784.001755.001781.001200021263500
2017-06-121760.001773.001732.001767.002490043804600
2017-06-091783.001783.001753.001759.002510044463000
2017-06-081784.001794.001778.001778.001330023728900
2017-06-071787.001795.001784.001792.001470026316500
2017-06-061793.001798.001786.001788.001340024000200
2017-06-051765.001790.001745.001785.002410042714100
2017-06-021749.001769.001747.001769.003410060008000
2017-06-011725.001748.001724.001748.001740030315100
2017-05-311727.001739.001725.001731.001900032868400
2017-05-301739.001739.001726.001732.001000017327700
2017-05-291725.001743.001720.001739.001510026178500
2017-05-261733.001733.001716.001728.002010034677200
2017-05-251700.001748.001694.001748.004220072899800
2017-05-241665.001700.001665.001700.003590060416200
2017-05-231641.001662.001634.001659.002900047834300
2017-05-221641.001643.001633.001637.001650027033800
2017-05-191636.001647.001636.001641.002230036589600
2017-05-181630.001648.001630.001646.001620026597600
2017-05-171645.001649.001640.001647.001920031571300
2017-05-161643.001645.001640.001645.001750028754400
2017-05-151626.001643.001626.001643.002590042382100
2017-05-121621.001627.001620.001626.001560025325100
2017-05-111623.001626.001618.001621.002520040880400
2017-05-101627.001627.001620.001625.002160035061400
2017-05-091620.001629.001620.001623.001690027431200
2017-05-081620.001628.001616.001619.003480056399700
2017-05-021611.001619.001609.001610.001550024993300
2017-05-011610.001617.001606.001612.001220019659700
2017-04-281616.001619.001610.001611.001230019848300
2017-04-271615.001624.001614.001617.001790028959500
2017-04-261617.001619.001615.001617.001570025390900
2017-04-251610.001618.001609.001615.001550025021500
2017-04-241607.001617.001605.001614.002390038496600
2017-04-211598.001605.001596.001604.001790028643500
2017-04-201593.001600.001590.001596.002510040080900
2017-04-191587.001593.001584.001586.002210035117900
2017-04-181574.001589.001574.001587.001680026604400
2017-04-171533.001580.001533.001574.002200034475700
2017-04-141545.001552.001532.001532.001120017259200
2017-04-131541.001563.001541.001557.001950030289000
2017-04-121556.001564.001544.001546.001560024189800
2017-04-111566.001586.001566.001570.001570024681900
2017-04-101570.001588.001570.001572.001220019243800
2017-04-071573.001582.001561.001573.002220034942900
2017-04-061575.001580.001556.001557.001660025996900
2017-04-051587.001590.001580.001581.001590025200600
2017-04-041577.001589.001577.001587.003050048361100
2017-04-031567.001585.001563.001577.002540040051600
2017-03-311574.001577.001561.001562.003880060855100
2017-03-301585.001585.001574.001574.001570024778800
2017-03-291585.001586.001578.001586.001710027069300
2017-03-281573.001586.001573.001586.003670058063600
2017-03-271572.001574.001567.001573.001410022150800
2017-03-241567.001576.001560.001576.001590024980600
2017-03-231561.001566.001546.001560.001620025238900
2017-03-221580.001580.001561.001566.001740027297800
2017-03-211575.001586.001570.001584.003670058006100
2017-03-171564.001577.001557.001577.003820059947100
2017-03-161558.001564.001546.001564.002840044305000
2017-03-151556.001557.001552.001555.001010015706700
2017-03-141557.001557.001545.001557.001950030308800
2017-03-131546.001556.001544.001550.002190033958900
2017-03-101548.001548.001540.001543.002700041728400
2017-03-091528.001539.001528.001538.001260019341700
2017-03-081529.001529.001522.001527.001470022425900
2017-03-071520.001531.001517.001529.001910029164200
2017-03-061523.001524.001515.001517.002770042088200
2017-03-031529.001532.001521.001523.001620024702400
2017-03-021535.001537.001524.001527.002360036072800
2017-03-011537.001539.001520.001523.002490038005200
2017-02-281535.001545.001527.001527.003280050376700
2017-02-271522.001538.001519.001525.002900044216400
2017-02-241531.001538.001520.001522.00187500286665400
2017-02-231561.001569.001548.001552.00275900430214000
2017-02-221594.001595.001563.001568.00106000167618400
2017-02-211595.001602.001577.001578.0073300116405300
2017-02-201603.001605.001592.001595.005150082240200
2017-02-171605.001607.001597.001603.002420038761700
2017-02-161599.001606.001596.001602.002600041610300
2017-02-151591.001605.001590.001592.005240083481000
2017-02-141595.001607.001585.001585.003330053108200
2017-02-131580.001592.001580.001589.002640041912600
2017-02-101569.001575.001565.001573.002580040522000
2017-02-091559.001568.001556.001558.002040031841600
2017-02-081557.001560.001553.001559.002220034547200
2017-02-071562.001562.001556.001556.002350036620700
2017-02-061570.001572.001558.001561.002810043934200
2017-02-031560.001573.001557.001565.002800043743300
2017-02-021571.001574.001560.001561.004060063610900
2017-02-011570.001579.001570.001572.002840044650700
2017-01-311575.001579.001571.001572.003380053217800
2017-01-301575.001582.001575.001580.002330036746000
2017-01-271566.001581.001566.001575.0065600103107900
2017-01-261571.001581.001566.001578.001760027735300
2017-01-251570.001575.001563.001563.001230019268700
2017-01-241576.001576.001564.001564.001980031055000
2017-01-231579.001582.001567.001577.001030016239400
2017-01-201585.001585.001575.001583.001080017060500
2017-01-191580.001588.001572.001585.002160034144900
2017-01-181566.001573.001560.001567.002430038037300
2017-01-171606.001611.001581.001582.001800028661500
2017-01-161605.001614.001602.001613.001750028141100
2017-01-131611.001620.001608.001620.001570025370100
2017-01-121616.001625.001604.001612.003150050787400
2017-01-111613.001620.001613.001619.002740044291200
2017-01-101608.001616.001599.001613.004110066135000
2017-01-061583.001605.001581.001603.003180050717700
2017-01-051580.001588.001580.001583.003510055540700
2017-01-041591.001598.001575.001586.005960094628000
2016-12-301571.001594.001571.001591.002620041562200
2016-12-291562.001579.001559.001572.002720042694900
2016-12-281560.001580.001559.001580.001790028092200
2016-12-271559.001563.001555.001558.001630025407500
2016-12-261551.001567.001551.001559.001940030233500
2016-12-221560.001569.001555.001558.002030031701000
2016-12-211578.001578.001561.001561.001630025562300
2016-12-201579.001581.001571.001577.001460023032900
2016-12-191581.001585.001577.001581.001550024501900
2016-12-161576.001585.001576.001581.001820028771200
2016-12-151567.001578.001567.001576.002050032238300
2016-12-141571.001575.001570.001575.00860013520900
2016-12-131567.001577.001566.001576.002080032699600
2016-12-121559.001567.001551.001567.001820028402800
2016-12-091539.001562.001538.001561.002110032667400
2016-12-081558.001566.001546.001552.002320036107700
2016-12-071548.001555.001542.001555.001400021691000
2016-12-061546.001546.001538.001541.001280019742900
2016-12-051544.001546.001538.001538.001340020664300
2016-12-021550.001550.001541.001544.00950014674200
2016-12-011549.001555.001545.001549.001530023703700
2016-11-301541.001548.001539.001544.001230018972000
2016-11-291535.001545.001530.001545.001620024919200
2016-11-281527.001535.001523.001535.002040031223800
2016-11-251518.001527.001517.001524.001780027087100
2016-11-241520.001521.001513.001521.00660010026100
2016-11-221507.001518.001506.001514.001030015585100
2016-11-211513.001518.001508.001518.001480022396500
2016-11-181515.001515.001509.001511.001040015723300
2016-11-171505.001513.001504.001512.00760011466700
2016-11-161505.001516.001502.001516.00800012082900
2016-11-151508.001509.001497.001498.001670025096500

   ※ 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