[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 
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
2016-05-17142.00147.00142.00144.00401005767500
2016-05-16147.00150.00144.00144.00556008118400
2016-05-13149.00150.00147.00147.007340010918900
2016-05-12145.00149.00143.00146.0012040017675300
2016-05-11144.00147.00143.00147.00321004632800
2016-05-10145.00145.00143.00144.00214003078900
2016-05-09144.00145.00143.00145.00457006582600
2016-05-06143.00143.00140.00141.00166002351600
2016-05-02140.00143.00136.00143.00297004113400
2016-04-28143.00144.00140.00141.008600012169800
2016-04-27144.00146.00143.00144.00172002485900
2016-04-26150.00150.00142.00144.009180013315200
2016-04-25149.00149.00147.00149.00455006738900
2016-04-22149.00149.00145.00147.00635009330500
2016-04-21147.00150.00146.00148.008530012655700
2016-04-20147.00158.00144.00145.0035320053550400
2016-04-19145.00146.00143.00144.00277003997600
2016-04-18151.00151.00140.00142.0012300017664900
2016-04-15156.00158.00151.00151.0020760032109900
2016-04-14149.00157.00148.00156.0029100044576000
2016-04-13146.00149.00142.00148.00646009401300
2016-04-12142.00146.00140.00142.0010920015629900
2016-04-11132.00146.00132.00141.0014370019972900
2016-04-08128.00136.00128.00135.00466006143200
2016-04-07131.00134.00130.00132.00452005991000
2016-04-06133.00133.00130.00130.00334004394000
2016-04-05136.00138.00132.00132.008190011031900
2016-04-04140.00142.00138.00139.00552007727500
2016-04-01148.00150.00142.00143.0010450015128000
2016-03-31148.00151.00148.00148.00364005438700
2016-03-30149.00151.00149.00149.00375005618800
2016-03-29153.00153.00149.00151.00501007545100
2016-03-28149.00151.00148.00148.00432006458200
2016-03-25155.00155.00149.00151.006980010590500
2016-03-24161.00161.00153.00153.0017000026498100
2016-03-23153.00162.00152.00161.0021480033657800
2016-03-22151.00153.00148.00151.007150010772900
2016-03-18152.00152.00148.00150.00548008210000
2016-03-17151.00153.00149.00152.009330014131100
2016-03-16148.00152.00147.00151.008430012566500
2016-03-15160.00161.00147.00147.0039390061146100
2016-03-14148.00151.00146.00151.0011210016690100
2016-03-11146.00148.00143.00147.00503007303300
2016-03-10146.00148.00144.00144.008030011660800
2016-03-09145.00147.00143.00145.00365005290800
2016-03-08146.00149.00142.00149.009730014122900
2016-03-07150.00150.00146.00147.0012960019152900
2016-03-04159.00159.00150.00151.0027550042457000
2016-03-03145.00167.00141.00160.00870700136376300
2016-03-02147.00147.00144.00146.009700014079400
2016-03-01143.00144.00137.00140.009470013273200
2016-02-29143.00160.00141.00145.0045640068319900
2016-02-26136.00138.00135.00136.007840010641300
2016-02-25140.00143.00135.00135.008460011741300
2016-02-24142.00143.00130.00138.0031310043064000
2016-02-23128.00130.00126.00127.00162002062900
2016-02-22126.00127.00122.00127.00443005530000
2016-02-19129.00129.00124.00127.00203002560000
2016-02-18128.00131.00125.00128.00390005002100
2016-02-17130.00130.00123.00125.00346004387100
2016-02-16125.00129.00122.00128.00514006438400
2016-02-15126.00127.00119.00122.008610010600300
2016-02-12114.00129.00114.00117.0017970021578100
2016-02-10136.00139.00113.00132.0013210016738000
2016-02-09140.00140.00129.00135.0012670016899000
2016-02-08139.00143.00135.00143.009750013628900
2016-02-05147.00147.00141.00143.008640012428000
2016-02-04152.00153.00147.00147.009130013665200
2016-02-03147.00151.00145.00147.007390010823200
2016-02-02153.00154.00149.00150.00531008031800
2016-02-01150.00155.00148.00154.007060010690300
2016-01-29147.00149.00145.00148.00433006335100
2016-01-28147.00150.00147.00147.00661009789100
2016-01-27146.00149.00146.00146.0015500022726400
2016-01-26148.00151.00146.00149.0010320015317000
2016-01-25150.00156.00148.00153.0011650017617500
2016-01-22145.00148.00143.00146.00385005617700
2016-01-21146.00149.00142.00142.007490010855100
2016-01-20154.00154.00146.00146.008680013025500
2016-01-19150.00155.00149.00154.007170010889000
2016-01-18150.00151.00140.00149.0017310025312500
2016-01-15164.00165.00156.00156.00524008358800
2016-01-14165.00165.00159.00161.00492007919000
2016-01-13162.00166.00162.00166.00298004890600
2016-01-12172.00172.00155.00160.0014470023558700
2016-01-08169.00175.00169.00173.006050010352400
2016-01-07175.00176.00172.00173.00421007297200
2016-01-06176.00179.00174.00175.006670011743900
2016-01-05182.00182.00176.00178.006570011801500
2016-01-04185.00186.00182.00184.006830012602900
2015-12-30183.00185.00181.00183.008570015709800
2015-12-29176.00185.00172.00183.0023540042337800
2015-12-28174.00175.00172.00175.005880010248700
2015-12-25169.00175.00169.00174.0011950020511000
2015-12-24171.00175.00169.00169.009330016069300
2015-12-22171.00174.00169.00171.0010070017297200
2015-12-21166.00174.00164.00171.0016910028546800
2015-12-18173.00176.00169.00169.0015140026084300
2015-12-17169.00178.00168.00175.0019780034541400
2015-12-16167.00170.00165.00168.0010890018162100
2015-12-15169.00170.00165.00167.0011080018607500
2015-12-14173.00174.00167.00167.0017200029104200
2015-12-11178.00178.00173.00174.0022120038647200
2015-12-10179.00181.00176.00178.0018030032138800
2015-12-09177.00184.00175.00181.001114400200372300
2015-12-08207.00210.00202.00208.0021860045208700
2015-12-07211.00212.00207.00208.0017260036173300
2015-12-04210.00213.00205.00212.0011340023681800
2015-12-03218.00218.00212.00214.0012560026965400
2015-12-02215.00223.00215.00218.0022810049879700
2015-12-01211.00220.00210.00220.0044480095863800
2015-11-30210.00212.00203.00208.0015660032652700
2015-11-27203.00208.00199.00208.0023100047015600

   ※ 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