[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 
2017-03-241567.001576.001560.001576.001590024980600
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
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

   ※ 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