[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 
2017-03-22625.00632.00625.00627.002020012678200
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
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

   ※ 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