[2786 東証1部] サッポロドラッグストアー 日足 時系列データ

[2786 東証1部] サッポロドラッグストアー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-091990.002052.001990.002035.00720014528600
2016-08-081960.002000.001960.001986.00800015843300
2016-08-052000.002013.001985.001999.001430028513600
2016-08-042000.002012.001989.002000.00840016795200
2016-08-032050.002050.001950.001995.001500030030200
2016-08-022091.002091.002060.002072.0039008089800
2016-08-012081.002103.002076.002094.0043008987700
2016-07-292112.002138.002090.002130.00990020877600
2016-07-282123.002162.002107.002137.001380029381300
2016-07-272159.002159.002123.002139.00600012837400
2016-07-262178.002178.002125.002132.00720015536200
2016-07-252147.002153.002123.002148.00680014565600
2016-07-222110.002130.002101.002115.00580012284300
2016-07-212167.002175.002106.002108.00790016853600
2016-07-202156.002168.002107.002166.00560012037900
2016-07-192139.002148.002120.002134.00810017283500
2016-07-152121.002135.002103.002108.00890018849600
2016-07-142111.002155.002099.002118.001130024045500
2016-07-132084.002120.002082.002084.001030021607900
2016-07-122074.002099.002071.002082.001180024603100
2016-07-112030.002065.002028.002062.001250025542700
2016-07-082015.002015.001980.001990.00550010957600
2016-07-071982.002014.001982.002014.0048009599200
2016-07-062009.002009.001991.002004.00540010811000
2016-07-052014.002019.001993.002019.00650013055600
2016-07-042035.002035.002011.002014.0033006676800
2016-07-012023.002031.002010.002025.00690013951400
2016-06-302030.002035.001991.001993.00750015113600
2016-06-292023.002039.001994.002021.00910018406600
2016-06-281915.001998.001890.001977.001230023918300
2016-06-271900.001961.001900.001940.002030039191700
2016-06-242070.002070.001881.001910.002750053458600
2016-06-232080.002080.002039.002070.00850017470600
2016-06-222050.002080.002008.002080.001790036524000
2016-06-212091.002091.002030.002067.001700035031900
2016-06-202170.002201.002105.002126.0058200124854300
2016-06-172002.002050.001992.002020.002660053701300
2016-06-162010.002043.001920.001989.001950038551800
2016-06-151971.002019.001956.002018.001180023545100
2016-06-141994.002098.001935.001963.002010040047300
2016-06-132023.002024.002000.002000.001310026311400
2016-06-102060.002100.002015.002057.001970040389700
2016-06-091978.002016.001978.002000.001180023583200
2016-06-081946.001988.001937.001962.001470028638800
2016-06-072005.002017.001943.001944.003440067840500
2016-06-062027.002027.002004.002017.002280045926800
2016-06-032068.002077.002029.002032.00860017564900
2016-06-022062.002088.002045.002049.001510031109100
2016-06-012096.002097.002080.002086.0022004591900
2016-05-312093.002094.002074.002082.0042008758900
2016-05-302067.002093.002067.002093.0027005621200
2016-05-272090.002090.002064.002067.0018003742200
2016-05-262099.002100.002064.002066.00640013347400
2016-05-252074.002100.002050.002057.00840017372800
2016-05-242086.002092.002070.002074.0017003538200
2016-05-232099.002100.002076.002086.0026005421800
2016-05-202080.002100.002080.002099.00500010451300
2016-05-192066.002085.002059.002077.0031006404300
2016-05-182094.002098.002061.002077.00600012440200
2016-05-172100.002100.002075.002094.0039008154300
2016-05-162101.002148.002065.002077.00720015053800
2016-05-132146.002156.002113.002113.00560011922400
2016-05-122122.002175.002122.002146.0038008133900
2016-05-112168.002200.002126.002135.0046009932300
2016-05-102111.002145.002111.002141.00520011073600
2016-05-092141.002141.002106.002110.0047009968800
2016-05-062099.002101.002086.002091.0034007115000
2016-05-022071.002140.002054.002079.00820017079800
2016-04-282152.002253.002103.002111.002330050685500
2016-04-272113.002164.002102.002128.003240068819500
2016-04-262158.002193.002105.002116.00950020350500
2016-04-252218.002218.002151.002158.001360029788500
2016-04-222165.002195.002120.002168.00590012732900
2016-04-212110.002200.002110.002198.001580034087100
2016-04-202142.002142.002083.002083.00630013295200
2016-04-192102.002146.002083.002096.001220025605300
2016-04-182149.002149.002086.002091.00680014316900
2016-04-152155.002162.002142.002154.00490010561500
2016-04-142190.002190.002136.002160.00610013187300
2016-04-132170.002189.002101.002140.0041008802800
2016-04-122100.002124.002094.002122.00610012868100
2016-04-112168.002177.002111.002132.001020021830000
2016-04-082028.002185.002013.002184.001890040052000
2016-04-072056.002098.002025.002028.00830017030600
2016-04-062055.002060.002011.002033.00590012032900
2016-04-052119.002139.002050.002050.00630013121100
2016-04-042083.002138.002083.002115.00780016457900
2016-04-012196.002196.002075.002078.002120044758000
2016-03-312305.002311.002198.002202.002370053049000
2016-03-302330.002348.002298.002305.001060024584700
2016-03-292395.002395.002311.002328.001500035038000
2016-03-282400.002434.002302.002359.002860068074700
2016-03-252395.002470.002328.002400.0066800159430400
2016-03-242389.002547.002365.002547.0044600109599300
2016-03-232374.002390.002345.002388.001130026837400
2016-03-222382.002382.002274.002364.00870020390200
2016-03-182387.002387.002141.002345.001200027508900
2016-03-172353.002398.002353.002398.001420033834000
2016-03-162344.002348.002324.002348.00630014736400
2016-03-152315.002318.002260.002318.00700016106200
2016-03-142277.002300.002237.002290.001450032965900
2016-03-112221.002250.002221.002250.00790017661400
2016-03-102162.002230.002162.002221.00720015859900
2016-03-092170.002177.002147.002159.00660014241600
2016-03-082148.002151.002105.002120.00550011717700
2016-03-072229.002229.002110.002150.001050022876300
2016-03-042188.002198.002141.002189.001250027188700
2016-03-032136.002198.002131.002174.001210026179000
2016-03-022043.002138.002039.002086.001260026241100
2016-03-012024.002039.002006.002039.00720014536300
2016-02-292029.002054.002006.002013.001080021832800
2016-02-262058.002078.002012.002021.00960019680300
2016-02-252011.002047.002007.002045.00890018027700
2016-02-242020.002048.001990.002011.002080042046700
2016-02-232057.002059.002011.002017.001200024465700
2016-02-222010.002038.002000.002030.00840016967700
2016-02-192022.002022.002000.002006.00640012866800
2016-02-182010.002047.002002.002027.00740014987300
2016-02-172000.002000.001970.001990.001140022670600
2016-02-162031.002061.002000.002000.001570031843700
2016-02-152060.002115.001968.002062.002070042220500
2016-02-121928.001971.001840.001924.004100078710700
2016-02-102220.002272.002017.002082.0082200179204700
2016-02-092281.002329.002280.002280.00157000359220000
2016-02-082368.002430.002338.002381.002910069188300
2016-02-052399.002399.002301.002368.002310054072700
2016-02-042422.002439.002400.002401.002340056441600
2016-02-032462.002480.002430.002472.001860045775600
2016-02-022536.002574.002525.002536.001670042438400
2016-02-012531.002578.002525.002555.002180055581200
2016-01-292397.002549.002374.002549.001890045731200
2016-01-282350.002380.002314.002380.001380032426600
2016-01-272400.002400.002273.002350.001830042765300
2016-01-262330.002330.002260.002307.001770040803700
2016-01-252285.002340.002260.002330.001530035267600
2016-01-222110.002238.002090.002233.003740080524300
2016-01-212219.002281.002072.002084.004220091851300
2016-01-202437.002462.002223.002269.002660062838700
2016-01-192430.002470.002430.002436.001060025962400
2016-01-182422.002444.002405.002436.002390057971900
2016-01-152586.002586.002505.002531.001080027449700
2016-01-142486.002532.002420.002489.002520062366900
2016-01-132489.002617.002489.002586.003300084416500
2016-01-122580.002581.002380.002427.0057000140589300
2016-01-082601.002626.002585.002588.003460090014700
2016-01-072722.002755.002623.002650.003630097546600
2016-01-062775.002820.002716.002722.0049800137562100
2016-01-052783.002790.002760.002790.003400094509000
2016-01-042785.002799.002763.002781.0036500101544600
2015-12-302770.002797.002742.002751.0042900118432800
2015-12-292740.002766.002726.002765.003520096978200
2015-12-282715.002731.002687.002721.0048500131744100
2015-12-252708.002745.002650.002665.0038600104306300
2015-12-242738.002759.002686.002702.00136500372124600
2015-12-222685.002713.002682.002688.002670071926000
2015-12-212740.002759.002681.002703.003350090969400
2015-12-182768.002802.002752.002756.0056300156050100
2015-12-172825.002829.002791.002793.0041200115680500
2015-12-162827.002849.002790.002805.0067600190222600
2015-12-152880.002906.002783.002826.00199100566347100
2015-12-142698.002900.002680.002900.00219000618826000
2015-12-112710.002870.002710.002767.00118700330687200
2015-12-102781.002799.002710.002710.00109300301412500
2015-12-092853.002900.002811.002829.00231200657578400
2015-12-082928.002990.002888.002888.00306800898089800
2015-12-073230.003415.003230.003395.0048000161076000
2015-12-043200.003230.003180.003185.001560049862500
2015-12-033175.003255.003070.003230.0051100162876000
2015-12-023025.003100.003005.003005.00890027017500
2015-12-013160.003160.003010.003025.001260038568000
2015-11-303130.003165.003080.003115.001060033028500
2015-11-273075.003200.003075.003130.001350042125500
2015-11-263150.003280.003075.003075.0037100118113000
2015-11-253050.003160.003050.003160.002840088221000
2015-11-242954.003070.002954.003050.002860086373500
2015-11-202742.002885.002720.002854.002970083817800
2015-11-192615.002706.002615.002695.00950025490700
2015-11-182661.002692.002599.002599.00960025424800
2015-11-172690.002761.002650.002674.003240087894200
2015-11-162510.002628.002492.002621.001580040914700
2015-11-132500.002588.002361.002543.002250056744400
2015-11-122450.002499.002439.002480.00850020921700
2015-11-112401.002450.002401.002446.0040009706800
2015-11-102410.002415.002403.002407.0034008192600
2015-11-092410.002410.002393.002410.0023005525200
2015-11-062358.002408.002358.002391.0030007145800
2015-11-052362.002389.002352.002369.0022005207400
2015-11-042390.002390.002360.002362.0040009479200
2015-11-022435.002443.002389.002391.00490011795700
2015-10-302399.002435.002373.002434.00630015132900
2015-10-292389.002395.002350.002395.00570013549100
2015-10-282349.002388.002349.002388.0025005904900
2015-10-272330.002353.002308.002349.0022005145400
2015-10-262350.002395.002288.002336.00640014899500
2015-10-232314.002335.002314.002329.0041009536800
2015-10-222310.002324.002290.002313.0029006696200
2015-10-212323.002324.002293.002310.0023005304300
2015-10-202311.002349.002304.002323.00490011360000
2015-10-192363.002363.002254.002288.00880020241400
2015-10-162398.002400.002364.002375.00990023579300
2015-10-152278.002387.002278.002356.001390032623700
2015-10-142233.002325.002230.002277.001520034498600
2015-10-132160.002234.002145.002234.00870018973100
2015-10-092168.002180.002153.002176.00820017789800
2015-10-082200.002200.002165.002179.00900019649100
2015-10-072249.002249.002152.002216.001830040398100
2015-10-062199.002240.002150.002220.002940064917000
2015-10-052020.002099.002020.002099.001720035360300
2015-10-021936.001980.001936.001980.001150022516300
2015-10-011900.001954.001887.001935.001470028203600
2015-09-301900.001900.001882.001893.00750014224100
2015-09-291920.001939.001850.001902.00980018718100
2015-09-281913.001950.001913.001947.001020019683900
2015-09-251916.001916.001889.001910.00570010821400
2015-09-241868.001920.001868.001916.00560010674400
2015-09-181870.001887.001861.001886.0051009575100
2015-09-171916.001916.001883.001906.001340025421200
2015-09-161920.001920.001880.001916.002570048918700
2015-09-151815.001815.001803.001804.0019003436100
2015-09-141803.001805.001800.001801.0012002163100
2015-09-111798.001800.001787.001800.0041007370700
2015-09-101757.001762.001747.001762.0016002805800
2015-09-091735.001757.001735.001757.0043007490500
2015-09-081766.001766.001732.001735.0010001740500
2015-09-071752.001768.001737.001740.0023004020600
2015-09-041782.001799.001757.001759.0033005838000
2015-09-031790.001790.001780.001782.0014002495900
2015-09-021781.001798.001781.001784.0036006436500
2015-09-011805.001805.001791.001792.0027004847300
2015-08-311838.001838.001808.001808.00770014045000
2015-08-281775.001819.001775.001798.0036006471100
2015-08-271754.001834.001754.001771.00610010983700
2015-08-261698.001756.001687.001754.0028004804600
2015-08-251650.001710.001650.001661.00860014332900
2015-08-241745.001762.001703.001703.00600010414000
2015-08-211785.001805.001778.001778.0031005547300
2015-08-201806.001815.001802.001802.0019003429900
2015-08-191775.001815.001773.001795.0024004309200
2015-08-181783.001785.001777.001777.007001247400
2015-08-171800.001816.001785.001787.0020003587300
2015-08-141790.001792.001780.001783.0021003753100
2015-08-131767.001807.001767.001798.0021003773200
2015-08-121790.001819.001783.001783.00790014216200
2015-08-111814.001820.001811.001815.0024004357500
2015-08-101809.001815.001802.001814.0031005605800
2015-08-071815.001820.001815.001819.0015002727000
2015-08-061827.001833.001827.001831.0021003843800
2015-08-051850.001850.001821.001824.00730013395800
2015-08-041790.001819.001790.001815.00930016812600
2015-08-031776.001805.001776.001790.0043007708200

   ※ 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