[2734 東証1部] サーラコーポレーション 日足 時系列データ

[2734 東証1部] サーラコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17700.00704.00694.00697.00356300248606900
2017-11-16687.00702.00684.00695.00531700368791200
2017-11-15706.00709.00687.00688.00815200567338000
2017-11-14726.00727.00706.00707.00788800564360000
2017-11-13736.00737.00726.00728.00611000447132000
2017-11-10733.00739.00730.00732.00597700438782400
2017-11-09743.00750.00730.00738.0014185001051360000
2017-11-08739.00745.00736.00739.0037058002740968000
2017-11-07740.00744.00737.00743.001021200756612300
2017-11-06747.00748.00738.00741.00869900645649900
2017-11-02759.00759.00748.00749.00921100692852300
2017-11-01764.00772.00756.00756.001076900821812700
2017-10-31759.00765.00753.00759.0018485001401032800
2017-10-30763.00767.00752.00763.0014876001130407300
2017-10-27765.00769.00760.00762.00481600368068100
2017-10-26766.00771.00760.00763.00523300400205900
2017-10-25775.00783.00761.00774.00868900671468900
2017-10-24757.00773.00757.00770.00755500577610000
2017-10-23751.00771.00751.00757.001209800918840300
2017-10-20830.00833.00821.00823.008950073998500
2017-10-19838.00842.00829.00830.00138300115342200
2017-10-18850.00850.00839.00841.0010630089520000
2017-10-17849.00851.00842.00846.008760074165400
2017-10-16842.00858.00842.00845.00134600114268300
2017-10-13849.00856.00840.00845.00137400116536500
2017-10-12841.00853.00836.00848.00156300132209600
2017-10-11857.00861.00837.00840.00274300231722300
2017-10-10874.00881.00857.00860.00293100253581000
2017-10-06904.00910.00870.00874.00654500575049400
2017-10-05999.00999.00971.00979.00129500127115300
2017-10-04986.001015.00978.00983.00119400118315900
2017-10-03970.00981.00967.00978.007840076381300
2017-10-02961.00968.00954.00965.006670064190900
2017-09-29946.00977.00941.00966.00167500161627300
2017-09-28946.00948.00937.00946.006650062766400
2017-09-27917.00946.00915.00942.00131100122654400
2017-09-26888.00919.00888.00919.009020082323700
2017-09-25904.00908.00888.00893.008540076527300
2017-09-22900.00908.00893.00904.004690042236200
2017-09-21906.00912.00894.00897.005200046887100
2017-09-20900.00913.00888.00904.0010260092686300
2017-09-19888.00893.00882.00889.005520049003500
2017-09-15877.00885.00873.00877.004990043851300
2017-09-14883.00883.00871.00871.003820033448300
2017-09-13874.00881.00871.00878.003970034793900
2017-09-12874.00880.00872.00875.005240045906600
2017-09-11860.00878.00860.00866.004560039655200
2017-09-08862.00873.00855.00855.007610065703600
2017-09-07856.00871.00855.00865.007370063578300
2017-09-06855.00864.00849.00856.008640074091500
2017-09-05872.00872.00858.00859.008360072137400
2017-09-04883.00890.00868.00870.008170071359600
2017-09-01890.00892.00868.00884.008790077504000
2017-08-31909.00910.00888.00891.00146300131147900
2017-08-30919.00921.00901.00915.007180065463600
2017-08-29914.00926.00910.00919.007750071188600
2017-08-28931.00933.00919.00929.007430068928800
2017-08-25903.00933.00890.00916.00170400155865300
2017-08-24896.00924.00894.00903.00121100109794300
2017-08-23884.00900.00875.00894.0010220091147600
2017-08-22885.00893.00869.00884.008680076583200
2017-08-21867.00893.00862.00884.00136100120179600
2017-08-18873.00873.00861.00862.005300045881900
2017-08-17867.00878.00865.00874.005220045497400
2017-08-16885.00888.00863.00869.007790067939900
2017-08-15911.00929.00874.00880.00174800156501700
2017-08-14866.00934.00866.00922.00297100271770400
2017-08-10868.00879.00866.00872.006630057818100
2017-08-09865.00877.00859.00868.007030061012200
2017-08-08882.00883.00858.00863.007930068989200
2017-08-07880.00894.00875.00882.006520057453300
2017-08-04874.00877.00856.00871.008190071269000
2017-08-03864.00875.00855.00870.0010170088198400
2017-08-02883.00883.00851.00857.009410081016900
2017-08-01905.00913.00867.00873.00191600169947700
2017-07-31861.00921.00859.00919.00417700376554400
2017-07-28899.00899.00858.00858.00632500546988300
2017-07-27878.00898.00866.00890.00163000144595100
2017-07-26851.00885.00851.00869.00207700180914100
2017-07-25904.00907.00842.00853.00349000307578000
2017-07-24878.00915.00875.00915.00231900209369400
2017-07-21881.00888.00857.00887.00137600121129600
2017-07-20853.00881.00849.00879.00193000167803700
2017-07-19856.00870.00837.00856.00226800194888900
2017-07-18867.00876.00851.00856.00264400228024500
2017-07-14825.00853.00825.00837.00305400257176700
2017-07-13820.00831.00807.00827.00181900149480600
2017-07-12802.00825.00787.00820.00414700335578300
2017-07-11781.00814.00781.00808.00404500323921900
2017-07-10766.00787.00760.00780.00372000288281400
2017-07-07756.00794.00741.00765.00996100764390100
2017-07-06709.00710.00682.00701.008990062674700
2017-07-05685.00696.00682.00689.006550045135400
2017-07-04680.00687.00675.00685.006260042739100
2017-07-03696.00703.00666.00672.0012760086936700
2017-06-30699.00705.00690.00694.003940027448700
2017-06-29693.00703.00689.00702.005290036769900
2017-06-28730.00742.00686.00686.0013120093302700
2017-06-27721.00736.00721.00731.005050036817500
2017-06-26737.00741.00723.00724.006080044532700
2017-06-23721.00738.00716.00735.005890043001400
2017-06-22734.00744.00720.00721.005800042167200
2017-06-21730.00749.00727.00738.005860043326700
2017-06-20760.00760.00732.00733.005640041993600
2017-06-19749.00768.00737.00750.00167100125761400
2017-06-16723.00752.00722.00741.0011860087479100
2017-06-15714.00728.00712.00722.008380060271800
2017-06-14705.00731.00705.00712.0011670083793000
2017-06-13685.00715.00684.00705.008790061539300
2017-06-12679.00684.00677.00680.004800032670100
2017-06-09672.00680.00671.00676.004530030596900
2017-06-08673.00678.00667.00671.002650017867600
2017-06-07669.00677.00668.00673.003550023859700
2017-06-06675.00675.00670.00673.002340015743200
2017-06-05669.00675.00667.00672.002510016854900
2017-06-02668.00678.00661.00676.006180041556600
2017-06-01647.00668.00647.00666.005270034756200
2017-05-31645.00654.00642.00647.002170014075400
2017-05-30647.00651.00646.00649.002820018273500
2017-05-29646.00659.00646.00652.003440022391700
2017-05-26657.00662.00657.00662.002580017034900
2017-05-25663.00668.00658.00664.004060026948300
2017-05-24663.00668.00655.00663.005390035699900
2017-05-23657.00665.00657.00663.002050013575000
2017-05-22656.00662.00652.00661.002340015416100
2017-05-19655.00658.00645.00657.003120020346400
2017-05-18656.00659.00653.00658.002840018642100
2017-05-17656.00656.00650.00653.001930012614300
2017-05-16658.00659.00654.00658.00134008802600
2017-05-15651.00662.00651.00656.002180014322000
2017-05-12653.00659.00652.00659.002570016877600
2017-05-11656.00658.00653.00657.00122008003200
2017-05-10658.00661.00652.00656.004240027856100
2017-05-09653.00660.00653.00658.002720017865000
2017-05-08642.00654.00642.00653.003970025839000
2017-05-02638.00643.00638.00641.002870018390500
2017-05-01633.00638.00614.00635.002640016635000
2017-04-28635.00636.00626.00631.001870011803500
2017-04-27630.00637.00629.00634.001980012541100
2017-04-26638.00638.00630.00632.002040012923100
2017-04-25625.00634.00625.00633.004730029699500
2017-04-24635.00635.00621.00625.002680016790900
2017-04-21627.00628.00618.00625.002330014532800
2017-04-20623.00627.00617.00622.001680010446200
2017-04-19617.00629.00617.00622.002000012472900
2017-04-18625.00625.00618.00619.002210013737900
2017-04-17610.00618.00610.00615.002010012342900
2017-04-14618.00622.00608.00614.003160019451700
2017-04-13631.00634.00625.00626.003340020999200
2017-04-12632.00635.00630.00633.002300014548600
2017-04-11640.00640.00634.00638.002010012839100
2017-04-10629.00642.00629.00638.003350021285900
2017-04-07622.00633.00622.00629.002540015941300
2017-04-06627.00630.00618.00618.002800017407300
2017-04-05633.00639.00628.00629.002160013678300
2017-04-04631.00639.00626.00633.00135008530200
2017-04-03628.00638.00622.00633.003220020280600
2017-03-31635.00641.00622.00622.002780017459100
2017-03-30646.00646.00635.00638.00142009083500
2017-03-29639.00647.00634.00646.002140013706300
2017-03-28629.00639.00629.00639.003330021185500
2017-03-27631.00633.00624.00624.002900018231500
2017-03-24622.00633.00622.00631.002380014907000
2017-03-23630.00630.00618.00622.002100013120700
2017-03-22625.00632.00625.00627.002020012678200
2017-03-21625.00634.00625.00634.002170013653000
2017-03-17621.00625.00621.00624.00103006416600
2017-03-16619.00624.00618.00624.002660016527500
2017-03-15620.00621.00618.00619.001990012329600
2017-03-14624.00624.00619.00622.00113007026100
2017-03-13620.00627.00617.00619.002470015321100
2017-03-10622.00622.00617.00619.004330026880200
2017-03-09621.00622.00616.00619.002640016335400
2017-03-08622.00624.00617.00621.002100013022900
2017-03-07630.00631.00621.00622.007340045954500
2017-03-06634.00634.00625.00626.002330014651700
2017-03-03642.00647.00638.00638.002100013440400
2017-03-02655.00655.00642.00644.003200020702100
2017-03-01648.00653.00639.00652.002470015983200
2017-02-28645.00650.00640.00644.002900018717100
2017-02-27648.00653.00647.00647.009690062819700
2017-02-24640.00648.00640.00648.007270046833100
2017-02-23632.00639.00631.00639.003150020022400
2017-02-22641.00642.00633.00635.003460022027400
2017-02-21626.00638.00624.00638.002970018781500
2017-02-20618.00625.00618.00625.002630016315200
2017-02-17615.00620.00615.00619.002290014150800
2017-02-16621.00625.00616.00618.002100013018200
2017-02-15632.00633.00620.00625.003720023288700
2017-02-14625.00632.00623.00629.003380021241400
2017-02-13618.00626.00616.00623.002830017589200
2017-02-10608.00615.00606.00613.001670010208800
2017-02-09610.00614.00603.00605.002040012414200
2017-02-08615.00622.00611.00612.003260020030100
2017-02-07614.00618.00614.00615.002310014207700
2017-02-06614.00616.00612.00614.001970012079700
2017-02-03611.00616.00611.00612.00106006495300
2017-02-02615.00617.00611.00613.002620016095000
2017-02-01616.00618.00612.00615.002490015306300
2017-01-31616.00619.00615.00617.001880011600200
2017-01-30621.00624.00614.00621.002960018331900
2017-01-27629.00631.00625.00628.004570028723700
2017-01-26619.00631.00618.00629.006190038582200
2017-01-25617.00622.00616.00618.003270020219400
2017-01-24620.00626.00613.00614.004680028945200
2017-01-23638.00638.00621.00624.005090031959000
2017-01-20639.00648.00636.00646.002570016510300
2017-01-19636.00642.00634.00636.001820011592600
2017-01-18634.00640.00630.00636.004210026696100
2017-01-17644.00645.00635.00635.004130026392200
2017-01-16652.00652.00641.00643.002050013249500
2017-01-13644.00652.00642.00651.003980025793200
2017-01-12660.00660.00641.00652.008430054840500
2017-01-11641.00647.00639.00647.002370015279500
2017-01-10641.00659.00631.00639.004650029810900
2017-01-06647.00654.00642.00647.004770030893100
2017-01-05660.00660.00650.00656.004050026544300
2017-01-04653.00660.00653.00659.003090020328400
2016-12-30654.00655.00644.00652.002170014120600
2016-12-29663.00663.00654.00656.003780024833600
2016-12-28656.00665.00650.00663.007060046638800
2016-12-27642.00658.00642.00656.004250027652500
2016-12-26658.00659.00651.00652.002740017957000
2016-12-22655.00657.00651.00654.004260027877600
2016-12-21659.00659.00649.00655.003290021530600
2016-12-20655.00660.00649.00660.004240027821600
2016-12-19637.00655.00637.00653.005050032772500
2016-12-16649.00649.00635.00642.003150020205400
2016-12-15642.00648.00638.00645.003100019964500
2016-12-14659.00659.00644.00647.003570023211200
2016-12-13649.00659.00648.00658.006190040518400
2016-12-12648.00650.00645.00649.007120046174400
2016-12-09648.00649.00637.00649.006610042715100
2016-12-08646.00649.00644.00648.005180033471500
2016-12-07633.00645.00633.00644.0011780074990000
2016-12-06631.00634.00629.00633.003670023184500
2016-12-05631.00632.00626.00630.003420021522000
2016-12-02627.00634.00626.00633.005230032911800
2016-12-01631.00632.00622.00627.004650029190200
2016-11-30630.00633.00623.00630.004070025588300
2016-11-29610.00635.00610.00631.0011920074491800
2016-11-28610.00617.00608.00614.00221100135119100
2016-11-25629.00629.00618.00619.00286800179145900
2016-11-24629.00632.00626.00629.008460053271400
2016-11-22619.00630.00619.00628.0012960080963800
2016-11-21614.00623.00610.00620.0014450088966700
2016-11-18615.00615.00606.00613.006110037398500
2016-11-17619.00620.00608.00616.0011810072794400
2016-11-16623.00623.00611.00621.0011210069440300
2016-11-15626.00626.00617.00619.005570034646700

   ※ 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