[3071 東証マザーズ] ストリーム 日足 時系列データ

[3071 東証マザーズ] ストリーム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23113.00114.00111.00112.0011450012905100
2017-05-22112.00115.00111.00112.00540006120600
2017-05-19110.00112.00110.00112.00158001755100
2017-05-18110.00111.00109.00111.009840010802300
2017-05-17112.00112.00110.00111.00336003741200
2017-05-16112.00113.00111.00111.00413004610700
2017-05-15113.00113.00111.00111.00429004787500
2017-05-12113.00114.00111.00111.00623007013900
2017-05-11113.00114.00111.00112.00731008202600
2017-05-10113.00115.00113.00113.00586006673900
2017-05-09112.00114.00112.00112.00446005020100
2017-05-08113.00114.00112.00113.00493005575400
2017-05-02112.00114.00112.00112.00466005251100
2017-05-01114.00114.00111.00111.00681007598700
2017-04-28114.00115.00113.00113.00499005668100
2017-04-27115.00115.00113.00114.00190002174300
2017-04-26114.00115.00114.00114.00668007634900
2017-04-25113.00114.00111.00113.00439004932000
2017-04-24115.00115.00113.00113.00575006574500
2017-04-21119.00121.00113.00114.0026420030521400
2017-04-20109.00121.00109.00117.0077690090752100
2017-04-19106.00112.00106.00108.0015570016898600
2017-04-18106.00107.00105.00106.00515005461000
2017-04-17105.00106.00104.00106.00278002916400
2017-04-14107.00107.00104.00104.00770008129400
2017-04-13103.00106.00103.00104.00590006167700
2017-04-12109.00109.00103.00104.0021010022287600
2017-04-11112.00113.00111.00111.00790008837400
2017-04-10113.00115.00113.00114.00500005681300
2017-04-07115.00116.00113.00114.009140010450700
2017-04-06119.00120.00112.00115.0020700023837600
2017-04-05119.00121.00119.00119.00181002162000
2017-04-04122.00123.00119.00119.0010570012768400
2017-04-03123.00123.00122.00122.00312003820200
2017-03-31124.00124.00122.00122.00809009940800
2017-03-30122.00124.00122.00123.00355004362500
2017-03-29122.00123.00121.00122.00282003436500
2017-03-28121.00122.00120.00122.00746009014500
2017-03-27122.00123.00121.00121.008800010719700
2017-03-24124.00124.00123.00123.00523006452200
2017-03-23125.00125.00123.00123.00273003368700
2017-03-22123.00125.00122.00123.0014140017454300
2017-03-21125.00125.00122.00123.0019180023787600
2017-03-17132.00132.00126.00126.0013810017772900
2017-03-16132.00132.00129.00130.0023410030552300
2017-03-15135.00136.00129.00133.001203300159927900
2017-03-14124.00127.00124.00126.0012070015167700
2017-03-13126.00126.00123.00123.00606007577100
2017-03-10128.00128.00125.00126.00638008066600
2017-03-09123.00127.00123.00126.0018350023067200
2017-03-08125.00125.00122.00123.0030940038286300
2017-03-07128.00128.00127.00127.0010570013453100
2017-03-06128.00128.00127.00127.0013640017396700
2017-03-03129.00130.00128.00128.0011180014412600
2017-03-02130.00130.00129.00129.008940011562800
2017-03-01129.00130.00129.00130.00574007416500
2017-02-28129.00130.00128.00130.00429005518700
2017-02-27129.00129.00128.00128.00634008135800
2017-02-24130.00130.00128.00129.0014980019347400
2017-02-23131.00131.00129.00130.00531006900900
2017-02-22130.00131.00130.00130.00183002387300
2017-02-21132.00132.00130.00130.00607007944800
2017-02-20130.00132.00130.00131.00665008696800
2017-02-17131.00131.00130.00130.00462006016200
2017-02-16132.00132.00130.00130.00425005564200
2017-02-15130.00132.00130.00131.00254003332800
2017-02-14132.00132.00130.00131.00403005287200
2017-02-13130.00132.00130.00131.008130010605300
2017-02-10132.00132.00130.00131.00708009279500
2017-02-09130.00131.00129.00130.00261003399300
2017-02-08131.00131.00125.00129.0018230023434100
2017-02-07130.00132.00130.00131.00512006675500
2017-02-06131.00132.00130.00130.00578007548500
2017-02-03131.00132.00130.00131.00628008226900
2017-02-02131.00132.00130.00132.00461006039900
2017-02-01131.00131.00130.00130.00669008730300
2017-01-31133.00133.00130.00132.0021180027839500
2017-01-30133.00134.00133.00133.00526007014800
2017-01-27135.00135.00133.00135.0013420018021000
2017-01-26136.00136.00133.00135.0020930028142700
2017-01-25135.00135.00133.00134.00703009450600
2017-01-24134.00134.00132.00134.0011540015395500
2017-01-23134.00134.00131.00133.0010980014589500
2017-01-20135.00135.00133.00134.00625008395000
2017-01-19135.00135.00133.00135.009120012205500
2017-01-18135.00135.00133.00134.0011250015142800
2017-01-17138.00138.00136.00136.0010840014860100
2017-01-16137.00139.00137.00137.007290010043400
2017-01-13139.00139.00136.00137.008590011772000
2017-01-12139.00139.00136.00139.0011680016087600
2017-01-11139.00140.00138.00138.00635008808300
2017-01-10140.00141.00137.00137.0019830027486300
2017-01-06135.00139.00134.00136.0021510029456600
2017-01-05135.00136.00134.00134.0019390026162000
2017-01-04132.00137.00131.00135.0024180032440300
2016-12-30131.00133.00131.00132.009960013100400
2016-12-29132.00133.00131.00132.008190010779900
2016-12-28131.00133.00131.00133.008080010653900
2016-12-27131.00133.00131.00132.0017410022906100
2016-12-26131.00132.00130.00130.0016090021035300
2016-12-22132.00132.00130.00131.0010960014358800
2016-12-21132.00133.00131.00132.0012490016419500
2016-12-20134.00134.00132.00132.0012600016672400
2016-12-19135.00136.00133.00134.0015780021213800
2016-12-16132.00137.00132.00134.0027480036823300
2016-12-15132.00133.00131.00131.0010670014047700
2016-12-14133.00133.00131.00131.0012480016473300
2016-12-13132.00133.00131.00133.00681008990800
2016-12-12132.00134.00131.00131.0011410015114200
2016-12-09130.00132.00128.00131.0046940061104500
2016-12-08136.00139.00135.00139.0025900035404700
2016-12-07136.00138.00135.00136.0018340025004600
2016-12-06138.00138.00135.00136.0010470014282400
2016-12-05138.00138.00136.00136.0012310016843500
2016-12-02137.00138.00135.00138.0015850021704000
2016-12-01135.00137.00134.00135.0013650018539900
2016-11-30138.00139.00134.00136.0027080036804600
2016-11-29139.00139.00138.00138.0010870015045400
2016-11-28139.00141.00138.00138.0017860024894500
2016-11-25138.00146.00138.00138.00796000112765100
2016-11-24140.00141.00137.00137.0019920027541500
2016-11-22141.00141.00138.00139.0016040022386300
2016-11-21139.00141.00136.00139.0023300032327100
2016-11-18143.00144.00138.00138.0043050060580800
2016-11-17145.00148.00142.00142.001164000168288800
2016-11-16130.00144.00130.00139.00993400136342700
2016-11-15130.00135.00129.00130.0052150068934200
2016-11-14128.00131.00126.00128.0014620018861300
2016-11-11133.00133.00125.00126.0037530047942800
2016-11-10130.00133.00130.00132.0030170039688600
2016-11-09135.00136.00122.00127.0052380066438800
2016-11-08132.00138.00131.00134.0027280036463500
2016-11-07135.00136.00131.00132.0033440044478100
2016-11-04135.00138.00133.00136.0023640032121500
2016-11-02139.00140.00134.00134.0041250056540700
2016-11-01143.00143.00139.00140.0030610042997300
2016-10-31141.00145.00141.00143.0042560060648300
2016-10-28141.00143.00140.00140.0031420044277600
2016-10-27143.00143.00140.00141.0044520063040700
2016-10-26141.00149.00140.00144.00727900104756700
2016-10-25147.00147.00141.00141.00805000115910200
2016-10-24152.00154.00147.00150.00689500102837700
2016-10-21156.00158.00148.00152.001362200206261300
2016-10-20171.00176.00154.00158.002962700483694700
2016-10-19165.00182.00164.00166.0079725001364604600
2016-10-18142.00165.00141.00155.0066637001026515000
2016-10-17153.00156.00139.00140.002890300420007000
2016-10-14157.00171.00151.00153.00105558001684199600
2016-10-13275.00290.00177.00177.00146971003140929100
2016-10-12273.00302.00246.00257.0069123001911041700
2016-10-11274.00315.00253.00305.00152582004428606400
2016-10-07190.00235.00181.00235.0069577001533049300
2016-10-06204.00211.00173.00185.004755400910024900
2016-10-05209.00228.00166.00174.00104678002099028700
2016-10-04130.00181.00130.00181.001927800306668000
2016-10-03132.00133.00128.00131.008700011367000
2016-09-30132.00134.00131.00131.00678008925500
2016-09-29133.00134.00131.00133.00319004229500
2016-09-28129.00133.00129.00133.00614007982500
2016-09-27134.00135.00132.00133.00153002036800
2016-09-26132.00137.00132.00134.00519006977300
2016-09-23137.00138.00130.00133.0013710018354000
2016-09-21137.00137.00133.00134.009250012459800
2016-09-20144.00149.00134.00138.00879800124074400
2016-09-16127.00131.00127.00127.00479006121200
2016-09-15132.00134.00128.00129.008430010972100
2016-09-14132.00135.00131.00134.00546007266200
2016-09-13135.00136.00133.00133.00435005812700
2016-09-12135.00137.00135.00135.00276003749800
2016-09-09138.00138.00136.00136.007870010776500
2016-09-08143.00147.00139.00141.0028120039939300
2016-09-07137.00139.00137.00138.00656009011100
2016-09-06136.00138.00136.00137.00111001520600
2016-09-05135.00137.00135.00136.00133001803400
2016-09-02135.00137.00134.00135.00205002770900
2016-09-01136.00138.00134.00137.00182002477000
2016-08-31135.00137.00133.00135.00379005125500
2016-08-30137.00138.00135.00136.00117001594700
2016-08-29136.00138.00136.00136.00149002043600
2016-08-26138.00139.00135.00137.00278003795900
2016-08-25138.00139.00132.00138.00348004737700
2016-08-24139.00139.00136.00137.00470006455500
2016-08-23138.00140.00137.00139.00242003367100
2016-08-22136.00140.00136.00140.00104001438800
2016-08-19138.00141.00138.00140.00211002936300
2016-08-18136.00140.00136.00138.00201002773800
2016-08-17136.00139.00134.00137.00290003952900
2016-08-16138.00140.00134.00137.00225003075500
2016-08-15138.00139.00135.00138.00128001758700
2016-08-12138.00140.00137.00138.00334004602500
2016-08-10138.00140.00138.00138.00195002702000
2016-08-09141.00142.00138.00142.00130001814300
2016-08-08143.00143.00138.00142.00231003229400
2016-08-05142.00144.00135.00143.00384005350300
2016-08-04139.00142.00138.00142.00239003332400
2016-08-03139.00140.00138.00139.00229003189400
2016-08-02138.00141.00137.00139.00286003974000
2016-08-01140.00140.00137.00138.00266003672300
2016-07-29141.00142.00133.00140.00400005525300
2016-07-28145.00145.00140.00141.00333004752700
2016-07-27138.00144.00138.00142.007790010881300
2016-07-26147.00147.00143.00143.00244003527500
2016-07-25146.00146.00143.00146.00199002885400
2016-07-22145.00145.00142.00142.00313004475400
2016-07-21148.00148.00143.00146.00297004317200
2016-07-20149.00149.00144.00146.00328004754600
2016-07-19152.00152.00147.00148.00363005437400
2016-07-15155.00155.00150.00150.00648009850800
2016-07-14155.00157.00151.00156.0014350022171200
2016-07-13146.00153.00146.00153.00552008203600
2016-07-12149.00149.00146.00148.00468006881600
2016-07-11146.00146.00142.00145.00457006574800
2016-07-08138.00143.00138.00140.00351004936400
2016-07-07141.00145.00139.00140.00401005673900
2016-07-06145.00145.00136.00143.0014530020484900
2016-07-05150.00150.00147.00148.00552008191700
2016-07-04152.00154.00149.00150.0016670025323200
2016-07-01145.00150.00142.00149.00671009790500
2016-06-30149.00149.00143.00144.00615008931800
2016-06-29147.00147.00142.00145.0012750018521900
2016-06-28133.00145.00129.00144.0033340045535300
2016-06-27131.00134.00128.00131.009730012725000
2016-06-24138.00145.00121.00128.0028770038519900
2016-06-23133.00141.00132.00138.00727009980200
2016-06-22130.00137.00128.00135.00670008903900
2016-06-21135.00135.00125.00128.00592007698800
2016-06-20126.00134.00126.00130.00604007914600
2016-06-17126.00129.00125.00126.00596007563100
2016-06-16133.00134.00125.00125.0011700015076800
2016-06-15129.00136.00129.00136.009180012146900
2016-06-14139.00140.00132.00134.007530010209500
2016-06-13141.00145.00141.00142.00497007087000
2016-06-10147.00148.00143.00145.008910012947400
2016-06-09154.00154.00149.00149.0014670022214500
2016-06-08156.00158.00154.00158.0012260019207000
2016-06-07151.00156.00151.00156.00632009730500
2016-06-06154.00154.00151.00153.00138002106400
2016-06-03151.00155.00151.00154.00377005816500
2016-06-02153.00154.00150.00153.00390005922800
2016-06-01156.00156.00153.00153.00199003059700
2016-05-31157.00157.00153.00153.00329005093500
2016-05-30157.00158.00155.00156.008180012833100
2016-05-27153.00156.00151.00153.007000010800900
2016-05-26155.00156.00152.00153.00423006540900
2016-05-25154.00156.00150.00155.007070010857500
2016-05-24154.00156.00151.00155.009230014199800
2016-05-23148.00153.00148.00153.008150012241500
2016-05-20145.00150.00144.00148.0011690017211100
2016-05-19145.00145.00141.00143.00319004568000
2016-05-18143.00145.00141.00144.00607008687100

   ※ 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