[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 
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
2016-11-14624.00631.00624.00627.002610016359200
2016-11-11627.00632.00609.00619.005800036087700
2016-11-10624.00628.00619.00627.004730029550600
2016-11-09624.00632.00600.00604.008350051372500
2016-11-08621.00621.00614.00621.003240020075200
2016-11-07620.00630.00611.00621.003460021516000
2016-11-04619.00620.00607.00619.004180025764100
2016-11-02627.00635.00605.00626.007800048745600
2016-11-01630.00634.00626.00632.002450015435700
2016-10-31624.00631.00621.00630.005180032487900
2016-10-28626.00635.00610.00632.008180051451700
2016-10-27620.00629.00620.00628.003130019560200
2016-10-26623.00625.00619.00624.002500015577500
2016-10-25618.00624.00614.00623.006100037783200
2016-10-24619.00619.00615.00618.001720010619200
2016-10-21622.00622.00617.00620.002090012963100
2016-10-20620.00622.00613.00622.002000012386300
2016-10-19618.00624.00612.00617.002620016153400
2016-10-18618.00618.00614.00616.001700010481600
2016-10-17614.00620.00609.00619.002630016189000
2016-10-14607.00615.00607.00610.002200013428900
2016-10-13614.00614.00607.00613.002360014438600
2016-10-12612.00616.00600.00608.003030018458900
2016-10-11621.00622.00619.00622.00134008317900
2016-10-07625.00628.00619.00621.002240013975500
2016-10-06630.00630.00621.00625.004520028322100
2016-10-05643.00648.00632.00635.0011650074609000
2016-10-04619.00620.00614.00618.003240020025800
2016-10-03619.00623.00616.00619.002290014181400
2016-09-30604.00620.00600.00616.003310020222200
2016-09-29598.00613.00598.00611.002600015806400
2016-09-28617.00618.00580.00602.004790028709400
2016-09-27610.00619.00600.00619.003290020157000
2016-09-26611.00619.00610.00610.002210013530500
2016-09-23607.00620.00600.00620.006330038640800
2016-09-21593.00608.00591.00607.003610021745100
2016-09-20594.00604.00587.00591.003980023667400
2016-09-16581.00593.00581.00591.00136008005100
2016-09-15588.00588.00571.00574.002610015083800
2016-09-14585.00596.00576.00594.003440020264800
2016-09-13593.00593.00583.00585.00157009212100
2016-09-12594.00594.00585.00592.00138008147100
2016-09-09603.00603.00596.00599.002910017490400
2016-09-08595.00605.00593.00603.001950011674900
2016-09-07605.00605.00585.00595.005590033369300
2016-09-06602.00608.00600.00607.001940011707200
2016-09-05602.00605.00593.00599.002550015313700
2016-09-02604.00605.00592.00594.002720016232700
2016-09-01597.00607.00596.00606.001770010653800
2016-08-31595.00604.00589.00604.001760010510400
2016-08-30603.00603.00587.00588.003370020019200
2016-08-29607.00613.00602.00606.002840017183300
2016-08-26626.00626.00605.00605.006960042918600
2016-08-25613.00627.00613.00626.003350020723600
2016-08-24623.00626.00607.00613.003810023391200
2016-08-23631.00636.00623.00628.003370021185200
2016-08-22601.00638.00600.00637.002670016715000
2016-08-19609.00614.00601.00601.00149009020800
2016-08-18628.00628.00610.00611.002270014003800
2016-08-17613.00633.00595.00630.005070031345700
2016-08-16617.00619.00608.00611.002090012800800
2016-08-15612.00619.00607.00611.0094005737400
2016-08-12614.00618.00606.00611.001870011442700
2016-08-10615.00618.00610.00612.00138008446600
2016-08-09625.00627.00611.00615.003090019101000
2016-08-08645.00645.00621.00624.004050025728300
2016-08-05639.00648.00639.00643.004960031943400
2016-08-04626.00639.00625.00639.004340027448400
2016-08-03637.00637.00610.00619.003920024441600
2016-08-02646.00650.00643.00645.003150020400300
2016-08-01654.00654.00635.00645.003760024177700
2016-07-29664.00673.00651.00658.006270041537100
2016-07-28649.00676.00639.00675.00221400146819900
2016-07-27643.00655.00640.00649.006580042578200
2016-07-26623.00644.00620.00640.0010900068911700
2016-07-25610.00625.00607.00623.004850029940200
2016-07-22604.00610.00593.00601.004260025574600
2016-07-21610.00610.00601.00610.004820029327500
2016-07-20607.00613.00605.00611.005600034117500
2016-07-19597.00607.00597.00607.0010160061495100
2016-07-15590.00595.00578.00594.006770039785700
2016-07-14585.00592.00579.00586.004540026614600
2016-07-13588.00595.00578.00595.006040035587600
2016-07-12587.00588.00577.00586.006690039129300
2016-07-11559.00590.00553.00588.005560031901200
2016-07-08576.00576.00539.00549.0010140056212900
2016-07-07556.00587.00547.00576.009430053205600
2016-07-06540.00549.00532.00546.005340028872500
2016-07-05570.00570.00545.00548.005060027962500
2016-07-04583.00583.00564.00565.007970045522800
2016-07-01583.00604.00572.00594.00248700145532600
2016-06-30618.00625.00583.00585.0015400092783100
2016-06-29593.00657.00588.00607.00201500123866300
2016-06-28541.00596.00541.00585.0012370071403800
2016-06-27529.00570.00523.00536.0013130071922200
2016-06-24543.00543.00514.00521.005080026714700
2016-06-23534.00547.00534.00543.002840015386300
2016-06-22530.00540.00523.00535.003720019835200
2016-06-21527.00530.00515.00528.007000036860800
2016-06-20517.00529.00516.00527.003470018141600
2016-06-17509.00515.00508.00514.002480012687300
2016-06-16519.00519.00501.00503.003120015909500
2016-06-15515.00528.00515.00522.002230011611200
2016-06-14528.00528.00513.00520.003330017343600
2016-06-13535.00535.00525.00527.003180016828800
2016-06-10547.00547.00538.00540.003890021165300
2016-06-09547.00548.00545.00546.00137007485600
2016-06-08547.00548.00545.00548.00153008361800
2016-06-07548.00548.00543.00547.001890010331800
2016-06-06543.00549.00543.00548.00120006557300
2016-06-03539.00548.00538.00548.00122006631300
2016-06-02545.00548.00534.00538.003560019256000
2016-06-01542.00550.00540.00540.00102005530700
2016-05-31544.00550.00539.00540.00109005911500
2016-05-30546.00554.00532.00538.002380012851100
2016-05-27547.00550.00531.00536.004430024029600
2016-05-26546.00552.00546.00547.002640014446800
2016-05-25552.00552.00542.00544.002450013354100
2016-05-24560.00560.00541.00542.003630019891300
2016-05-23566.00566.00556.00559.002450013774000
2016-05-20562.00574.00560.00565.003510019926800
2016-05-19560.00567.00560.00565.003550019972900
2016-05-18561.00561.00553.00555.002100011726000
2016-05-17554.00561.00552.00561.002020011263900
2016-05-16558.00559.00547.00547.00146008106200
2016-05-13563.00563.00555.00558.002210012361600
2016-05-12561.00563.00552.00563.002090011700700
2016-05-11561.00564.00555.00563.002270012734300
2016-05-10555.00573.00541.00561.002540014200400
2016-05-09554.00559.00551.00555.002040011318300
2016-05-06544.00561.00541.00558.003190017553000
2016-05-02555.00555.00535.00542.002710014748900
2016-04-28567.00567.00553.00560.003140017623700
2016-04-27564.00567.00558.00561.00150008436600
2016-04-26568.00569.00558.00561.003140017717200
2016-04-25569.00572.00563.00567.003630020611700
2016-04-22565.00572.00562.00569.002880016336300
2016-04-21562.00566.00556.00565.003170017786400
2016-04-20564.00570.00553.00554.002590014494500
2016-04-19559.00560.00553.00559.001910010652600
2016-04-18550.00554.00548.00549.00123006765900
2016-04-15562.00565.00552.00557.004150023229500
2016-04-14555.00562.00550.00562.002390013333100
2016-04-13556.00558.00547.00552.002900016013300
2016-04-12553.00558.00550.00552.001820010093200
2016-04-11561.00563.00545.00552.004240023478200
2016-04-08554.00564.00548.00558.004760026467000
2016-04-07589.00595.00560.00561.008890051058100
2016-04-06617.00628.00608.00618.00103006361300
2016-04-05639.00639.00616.00617.0099006163000
2016-04-04631.00651.00628.00639.00133008488200
2016-04-01636.00636.00613.00624.001660010328900
2016-03-31656.00662.00623.00623.00123007893500
2016-03-30660.00662.00635.00656.001860012206700
2016-03-29674.00677.00663.00675.001550010445200
2016-03-28662.00674.00662.00674.00119007961000
2016-03-25656.00663.00656.00662.00149009791300
2016-03-24665.00665.00650.00656.00115007563000
2016-03-23665.00678.00660.00668.00104006945400
2016-03-22660.00665.00654.00663.00136008970000
2016-03-18669.00669.00651.00654.00120007924600
2016-03-17641.00681.00641.00669.003320022131100
2016-03-16638.00644.00638.00641.0093005972200
2016-03-15645.00645.00631.00644.00109007014700
2016-03-14647.00657.00645.00645.00122007906200
2016-03-11627.00645.00627.00639.002600016453100
2016-03-10636.00638.00627.00633.00104006575800
2016-03-09630.00634.00619.00627.0062003890600
2016-03-08626.00636.00616.00633.003810023899900
2016-03-07627.00630.00621.00626.002430015142200
2016-03-04616.00630.00610.00621.0093005748200
2016-03-03614.00628.00614.00625.00135008370400
2016-03-02603.00617.00601.00615.001750010667600
2016-03-01596.00607.00592.00593.0091005436400
2016-02-29607.00611.00594.00594.002900017500700
2016-02-26606.00615.00606.00607.003540021480500
2016-02-25589.00611.00589.00606.002880017124200
2016-02-24582.00600.00579.00589.00144008456000
2016-02-23585.00593.00582.00582.00147008629700
2016-02-22577.00587.00575.00583.00103005956600
2016-02-19574.00594.00574.00582.00118006861400
2016-02-18599.00599.00570.00584.00163009547900
2016-02-17587.00592.00578.00588.00119006967800
2016-02-16582.00597.00582.00584.00149008756000
2016-02-15596.00596.00575.00581.0098005713300
2016-02-12585.00593.00571.00578.002640015392400
2016-02-10610.00612.00589.00591.00131007831100
2016-02-09604.00627.00604.00611.001650010125700
2016-02-08618.00634.00610.00630.00158009902800
2016-02-05625.00626.00611.00626.00156009702900
2016-02-04635.00639.00616.00625.00130008168600
2016-02-03652.00654.00630.00638.001810011553500
2016-02-02660.00665.00654.00663.0091006019600
2016-02-01649.00666.00649.00658.00118007733300
2016-01-29644.00650.00625.00649.00117007525100
2016-01-28630.00648.00628.00644.001990012714500
2016-01-27632.00645.00632.00642.0089005694800
2016-01-26624.00630.00612.00624.00103006414700
2016-01-25630.00643.00622.00634.003750023720000
2016-01-22604.00632.00601.00630.002560015713500
2016-01-21560.00608.00560.00582.004210024748000
2016-01-20569.00577.00560.00560.001920010904300
2016-01-19577.00579.00565.00569.00114006527600
2016-01-18570.00576.00566.00574.002200012574900
2016-01-15599.00614.00577.00580.003370019990400
2016-01-14619.00624.00604.00619.002580015900500
2016-01-13616.00630.00616.00620.001840011467300
2016-01-12628.00639.00615.00615.002790017343600
2016-01-08652.00657.00642.00642.002880018695000
2016-01-07656.00662.00652.00652.002520016526400
2016-01-06662.00667.00655.00660.001830012092200
2016-01-05676.00676.00660.00667.003300022047100
2016-01-04684.00687.00674.00676.001670011352300
2015-12-30684.00689.00677.00682.002170014828300
2015-12-29675.00685.00660.00682.005030033952300
2015-12-28650.00675.00637.00675.0014350095422300
2015-12-25628.00631.00621.00624.002900018208600
2015-12-24635.00640.00628.00628.00116007338300
2015-12-22628.00636.00624.00633.0097006125800
2015-12-21633.00640.00628.00630.00128008074300
2015-12-18640.00649.00639.00643.003680023677300
2015-12-17638.00642.00635.00641.002670017086900
2015-12-16634.00634.00625.00628.00148009310600
2015-12-15636.00636.00617.00618.0086005382100
2015-12-14621.00637.00621.00634.00153009627700
2015-12-11631.00636.00608.00633.003480021889700
2015-12-10635.00637.00626.00627.00135008529500
2015-12-09639.00640.00633.00640.001950012439500
2015-12-08640.00642.00639.00639.007320046871600
2015-12-07633.00640.00633.00640.004080025981800
2015-12-04629.00633.00625.00632.002820017758200
2015-12-03625.00632.00625.00629.002950018546800
2015-12-02633.00633.00630.00633.002230014090100
2015-12-01620.00630.00620.00628.003060019150900
2015-11-30628.00628.00614.00622.001780011033300
2015-11-27618.00630.00612.00627.004220026143900
2015-11-26626.00636.00621.00622.0013270083077400

   ※ 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