[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 
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
2016-11-141515.001521.001512.001515.00930014097900
2016-11-111533.001533.001508.001512.002060031245400
2016-11-101530.001533.001518.001531.001950029807200
2016-11-091526.001529.001489.001496.002150032387700
2016-11-081525.001526.001515.001526.0058008829600
2016-11-071514.001525.001507.001525.001310019876800
2016-11-041503.001517.001502.001514.001910028826400
2016-11-021524.001530.001518.001524.001170017828000
2016-11-011528.001535.001525.001534.00970014847300
2016-10-311525.001536.001521.001534.001310020024900
2016-10-281534.001534.001515.001525.002010030613800
2016-10-271525.001533.001524.001528.00870013286700
2016-10-261520.001532.001517.001527.001260019243500
2016-10-251530.001533.001512.001530.001070016342400
2016-10-241507.001534.001507.001529.001020015495900
2016-10-211528.001534.001519.001524.001260019250100
2016-10-201523.001529.001521.001528.00990015104800
2016-10-191519.001530.001519.001523.00980014922900
2016-10-181526.001530.001520.001528.00800012212400
2016-10-171513.001526.001508.001523.001600024269800
2016-10-141536.001543.001526.001527.001050016101100
2016-10-131544.001550.001525.001545.001890029114500
2016-10-121531.001542.001504.001534.001030015776600
2016-10-111545.001547.001530.001545.00790012171100
2016-10-071548.001550.001522.001543.001140017544600
2016-10-061548.001550.001543.001549.001560024151600
2016-10-051542.001546.001533.001544.002030031300100
2016-10-041522.001548.001519.001548.002990045930100
2016-10-031513.001521.001510.001521.001370020795100
2016-09-301516.001521.001506.001515.001030015616000
2016-09-291519.001521.001513.001517.001220018507200
2016-09-281518.001519.001509.001517.00930014085300
2016-09-271499.001519.001494.001518.003020045642700
2016-09-261505.001508.001500.001504.00950014282600
2016-09-231505.001510.001499.001509.001890028491800
2016-09-211490.001505.001489.001504.001310019645900
2016-09-201495.001501.001491.001499.002250033702900
2016-09-161497.001499.001485.001485.002270033900300
2016-09-151480.001492.001477.001490.00850012636300
2016-09-141491.001493.001480.001482.00810012044100
2016-09-131487.001496.001484.001492.001760026251400
2016-09-121461.001485.001461.001481.001720025277900
2016-09-091477.001478.001462.001472.001840027100700
2016-09-081490.001490.001480.001482.001080016030000
2016-09-071481.001494.001477.001492.002300034206900
2016-09-061455.001481.001455.001476.001690024870800
2016-09-051464.001464.001451.001454.001770025813200
2016-09-021444.001460.001443.001459.001260018303300
2016-09-011451.001456.001440.001443.002270032868600
2016-08-311466.001466.001445.001445.003090044946200
2016-08-301465.001469.001460.001466.001680024608700
2016-08-291474.001482.001459.001474.00116500171689100
2016-08-261510.001510.001491.001493.00250700377047600
2016-08-251516.001516.001502.001512.005080076830500
2016-08-241500.001512.001500.001510.002480037332700
2016-08-231502.001511.001501.001503.004890073526600
2016-08-221483.001525.001483.001520.003280049251900
2016-08-191489.001493.001482.001487.002380035374900
2016-08-181487.001498.001486.001491.001740025953300
2016-08-171500.001505.001488.001497.004570068423100
2016-08-161508.001510.001504.001504.001960029528600
2016-08-151509.001515.001507.001508.001430021596700
2016-08-121506.001514.001506.001509.001370020667000
2016-08-101505.001514.001504.001514.00970014629000
2016-08-091515.001517.001504.001506.001800027151700
2016-08-081525.001525.001515.001520.001760026759800
2016-08-051529.001529.001520.001525.001260019215900
2016-08-041538.001542.001520.001530.001480022629500
2016-08-031539.001547.001536.001537.001540023706200
2016-08-021535.001548.001535.001548.001760027063600
2016-08-011541.001549.001536.001543.001030015874500
2016-07-291543.001555.001536.001550.001100016999300
2016-07-281546.001554.001536.001554.00940014510100
2016-07-271558.001558.001547.001553.00830012902300
2016-07-261547.001560.001535.001557.001080016735600
2016-07-251548.001548.001535.001548.00890013736000
2016-07-221540.001553.001537.001550.00680010513400
2016-07-211556.001560.001541.001548.001100017055100
2016-07-201542.001554.001542.001554.00970015023300
2016-07-191520.001550.001520.001543.001510023166000
2016-07-151529.001532.001518.001518.001540023468400
2016-07-141505.001558.001505.001530.003010045920600
2016-07-131559.001569.001557.001569.001780027836700
2016-07-121549.001560.001543.001556.002260035082100
2016-07-111537.001549.001533.001549.001830028207200
2016-07-081531.001534.001527.001527.00870013309000
2016-07-071520.001533.001520.001531.001270019413900
2016-07-061520.001532.001520.001532.001370020945600
2016-07-051530.001530.001520.001530.001470022460900
2016-07-041503.001529.001503.001529.001390021067900
2016-07-011524.001530.001501.001511.002690040889000
2016-06-301514.001520.001514.001516.00960014565200
2016-06-291502.001520.001502.001516.00740011208300
2016-06-281472.001519.001471.001508.001760026432400
2016-06-271460.001511.001459.001489.001930028737800
2016-06-241516.001519.001435.001459.003460051155300
2016-06-231509.001516.001500.001516.0057008615000
2016-06-221510.001519.001499.001519.00960014524500
2016-06-211498.001510.001493.001510.00760011411600
2016-06-201514.001520.001504.001510.001150017378100
2016-06-171484.001506.001482.001506.001400020931700
2016-06-161486.001504.001478.001479.001470021848800
2016-06-151490.001513.001486.001507.001360020367300
2016-06-141500.001504.001490.001496.001830027386000
2016-06-131513.001516.001502.001502.001780026846700
2016-06-101525.001525.001504.001517.002230033929700
2016-06-091514.001520.001506.001515.0061009226700
2016-06-081519.001520.001512.001520.001130017157200
2016-06-071519.001519.001515.001519.0054008196600
2016-06-061519.001519.001511.001519.001530023216900
2016-06-031500.001519.001500.001519.00810012239400
2016-06-021512.001512.001500.001502.00890013409000
2016-06-011508.001518.001508.001511.00970014664900
2016-05-311510.001520.001508.001514.002370035881500
2016-05-301499.001508.001494.001508.001400021012200
2016-05-271500.001500.001490.001497.0058008682000
2016-05-261498.001500.001495.001500.001030015430100
2016-05-251490.001496.001485.001494.0051007605000
2016-05-241478.001489.001477.001482.0065009634600
2016-05-231478.001487.001472.001482.00870012869800
2016-05-201472.001479.001467.001479.0062009141000
2016-05-191455.001481.001454.001472.001260018497500
2016-05-181455.001464.001445.001457.001060015423500
2016-05-171441.001453.001441.001453.0060008700800
2016-05-161440.001452.001440.001441.00740010689700
2016-05-131448.001455.001435.001444.001070015471200
2016-05-121437.001450.001430.001448.001120016116600
2016-05-111460.001467.001437.001447.001830026502600
2016-05-101437.001459.001435.001459.002040029535000
2016-05-091441.001449.001424.001435.00960013764300
2016-05-061461.001461.001421.001437.002560036877800
2016-05-021401.001433.001401.001431.002200031079200
2016-04-281420.001458.001406.001407.003650052139800
2016-04-271412.001438.001407.001409.005290074779400
2016-04-261412.001419.001408.001419.001990028103900
2016-04-251435.001435.001412.001416.001670023753700
2016-04-221441.001442.001420.001438.002070029669300
2016-04-211450.001468.001431.001458.001940028256800
2016-04-201431.001450.001431.001441.001460021060900
2016-04-191415.001437.001415.001431.001410020101600
2016-04-181405.001425.001404.001410.001980027954900
2016-04-151447.001447.001420.001435.002240032063600
2016-04-141480.001480.001432.001450.003880056161000
2016-04-131463.001489.001463.001486.00910013453300
2016-04-121483.001489.001469.001470.001630024066300
2016-04-111490.001500.001472.001500.001580023493600
2016-04-081494.001498.001462.001482.002730040482100
2016-04-071487.001508.001484.001499.001800026997100
2016-04-061467.001498.001460.001484.001550022962800
2016-04-051491.001491.001453.001470.002460036252800
2016-04-041463.001502.001462.001498.002110031397900
2016-04-011496.001497.001454.001468.003060045124500
2016-03-311500.001508.001490.001499.002550038279800
2016-03-301488.001499.001488.001496.001800026904000
2016-03-291478.001489.001474.001489.001010014996800
2016-03-281468.001489.001460.001489.002360034861900
2016-03-251467.001474.001440.001468.001700024851600
2016-03-241464.001474.001436.001471.001730025214500
2016-03-231487.001494.001435.001449.003210047142600
2016-03-221479.001490.001469.001487.002420035854700
2016-03-181480.001481.001456.001479.001570023126200
2016-03-171476.001486.001462.001479.003020044596400
2016-03-161445.001470.001441.001462.002050029855000
2016-03-151431.001454.001431.001443.002440035209000
2016-03-141427.001438.001424.001431.002140030637800
2016-03-111418.001418.001395.001418.002390033744100
2016-03-101410.001417.001405.001415.002730038573500
2016-03-091398.001405.001388.001404.002530035315100
2016-03-081400.001401.001378.001398.002040028393700
2016-03-071389.001399.001380.001390.003490048583100
2016-03-041383.001384.001372.001382.001840025369300
2016-03-031372.001381.001371.001381.001870025718800
2016-03-021379.001379.001368.001372.001870025715700
2016-03-011367.001372.001361.001367.001960026771600
2016-02-291380.001381.001361.001367.003010041267500
2016-02-261380.001381.001370.001371.002760037967400
2016-02-251394.001400.001372.001377.00118600164536600
2016-02-241406.001425.001402.001409.00230100323949400
2016-02-231431.001448.001421.001425.004180059723100
2016-02-221437.001437.001426.001432.003700053025100
2016-02-191444.001449.001422.001437.002300033035200
2016-02-181467.001472.001454.001455.002680039170700
2016-02-171430.001458.001427.001452.001570022661600
2016-02-161420.001463.001420.001438.001890027257500
2016-02-151407.001437.001402.001431.002110029954400
2016-02-121400.001405.001359.001361.004050055864500
2016-02-101486.001490.001421.001432.002530036632700
2016-02-091452.001465.001445.001461.001470021418200
2016-02-081457.001492.001450.001491.001400020572900
2016-02-051461.001469.001450.001457.002070030164400
2016-02-041488.001488.001466.001466.002490036749800
2016-02-031495.001505.001486.001505.001500022406400
2016-02-021498.001509.001495.001506.002880043220700
2016-02-011499.001518.001494.001518.002620039434000
2016-01-291478.001491.001466.001491.002120031399500
2016-01-281471.001490.001471.001486.001270018817100
2016-01-271466.001479.001466.001479.001300019149900
2016-01-261475.001480.001459.001459.001590023392900
2016-01-251468.001490.001449.001490.001980029152700
2016-01-221381.001430.001380.001430.002600036279100
2016-01-211402.001412.001355.001357.003810053056800
2016-01-201455.001460.001421.001421.001780025666700
2016-01-191476.001477.001452.001459.001300019012700
2016-01-181452.001468.001433.001465.002230032322000
2016-01-151482.001493.001468.001472.001340019843300
2016-01-141479.001483.001460.001474.002140031445600
2016-01-131464.001486.001464.001480.001840027075000
2016-01-121487.001491.001450.001450.003460050898500
2016-01-081503.001515.001490.001497.001920028803400
2016-01-071518.001527.001503.001503.001020015406900
2016-01-061524.001535.001515.001518.00870013248100
2016-01-051522.001529.001500.001524.001790027202300
2016-01-041525.001543.001504.001520.002100031909600
2015-12-301510.001520.001507.001519.001220018493800
2015-12-291475.001506.001474.001505.001300019388400
2015-12-281501.001512.001480.001483.003120046523400
2015-12-251500.001513.001498.001503.001610024202100
2015-12-241519.001521.001500.001501.001410021267400
2015-12-221507.001523.001507.001511.001120016926900
2015-12-211520.001524.001507.001513.001650025013300
2015-12-181545.001550.001525.001542.002480038285500
2015-12-171515.001550.001515.001535.002130032695200
2015-12-161513.001514.001501.001512.00770011619900
2015-12-151505.001513.001502.001502.00840012658400
2015-12-141500.001508.001495.001506.001450021770500
2015-12-111501.001515.001501.001510.002230033546400
2015-12-101518.001526.001506.001506.001800027256300
2015-12-091530.001532.001510.001518.001590024179300
2015-12-081535.001535.001528.001530.001310020068300
2015-12-071536.001537.001527.001535.001670025623000
2015-12-041517.001521.001514.001521.001440021856800
2015-12-031519.001531.001519.001523.001450022108100
2015-12-021528.001528.001518.001520.001220018580100
2015-12-011530.001532.001519.001525.001290019678800
2015-11-301512.001529.001512.001518.001850028121300
2015-11-271503.001520.001503.001512.001400021164200
2015-11-261505.001520.001505.001511.001580023899600

   ※ 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