[3092 東証1部] スタートトゥデイ 日足 時系列データ

[3092 東証1部] スタートトゥデイ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-183450.003470.003400.003400.008198002805916500
2017-10-173515.003515.003445.003475.0013139004572249500
2017-10-163465.003535.003460.003475.0011503004019150500
2017-10-133375.003455.003340.003435.0014316004896848000
2017-10-123315.003415.003295.003375.0019406006539156500
2017-10-113285.003310.003280.003285.0014752004857523000
2017-10-103290.003315.003250.003280.0020669006772290000
2017-10-063335.003350.003290.003295.0013495004465729500
2017-10-053395.003395.003310.003335.0013672004572826000
2017-10-043270.003395.003150.003340.00459600015119267000
2017-10-033495.003500.003445.003465.007729002678315500
2017-10-023555.003555.003480.003485.0011353003985720500
2017-09-293590.003590.003530.003565.009013003216718500
2017-09-283565.003600.003515.003600.007558002698344500
2017-09-273515.003535.003485.003525.005740002016352000
2017-09-263525.003550.003500.003515.0011395004015396000
2017-09-253550.003565.003515.003555.009977003536503500
2017-09-223530.003550.003495.003520.008177002880223500
2017-09-213625.003630.003505.003540.0015164005392796000
2017-09-203605.003620.003525.003605.0015279005479213000
2017-09-193570.003625.003510.003605.0016053005749418000
2017-09-153545.003565.003460.003565.0018919006679636000
2017-09-143650.003700.003625.003630.0011408004167841000
2017-09-133555.003665.003555.003650.0013721004985884000
2017-09-123540.003550.003490.003525.009786003446453500
2017-09-113415.003475.003400.003470.008105002791734500
2017-09-083365.003415.003360.003395.009092003074965000
2017-09-073320.003440.003320.003365.0014050004748214000
2017-09-063215.003365.003200.003310.0013378004420679500
2017-09-053355.003400.003250.003265.0011735003865595500
2017-09-043350.003355.003305.003330.009004002993263500
2017-09-013420.003425.003365.003380.0011165003784710000
2017-08-313445.003450.003410.003420.0010128003468758500
2017-08-303460.003480.003440.003450.0011874004106048000
2017-08-293400.003470.003395.003445.009894003407489000
2017-08-283470.003475.003425.003425.0010953003772438500
2017-08-253500.003500.003455.003455.008241002862053000
2017-08-243485.003515.003475.003495.0011388003982493500
2017-08-233460.003520.003425.003475.0016654005799612500
2017-08-223425.003465.003390.003410.0012227004164557000
2017-08-213405.003430.003380.003400.009283003162043000
2017-08-183360.003420.003355.003405.0012209004146674500
2017-08-173420.003420.003360.003385.0014559004936936500
2017-08-163450.003450.003395.003430.0010322003529669000
2017-08-153495.003510.003415.003470.0018180006294878500
2017-08-143425.003440.003390.003425.0016114005512795500
2017-08-103430.003490.003405.003460.0017616006076743500
2017-08-093505.003560.003470.003500.0018165006359965000
2017-08-083455.003520.003430.003500.0016188005638752000
2017-08-073470.003510.003435.003475.0015503005391692000
2017-08-043290.003445.003285.003440.0018164006190616000
2017-08-033275.003350.003245.003310.0018046005966563000
2017-08-023375.003385.003295.003325.0022513007509052500
2017-08-013395.003495.003330.003395.00381160013010073000
2017-07-313160.003185.003105.003115.0020701006517173500
2017-07-283065.003135.003050.003130.0022742007069041000
2017-07-273030.003085.003025.003075.0015629004781018500
2017-07-262994.003070.002980.003025.0023800007204303400
2017-07-252919.002948.002904.002945.0011289003303393200
2017-07-242906.002945.002887.002940.0011185003264653700
2017-07-212910.002929.002901.002919.0011342003306114100
2017-07-202944.002963.002862.002894.0031624009209206700
2017-07-192720.002835.002720.002795.0019527005452822800
2017-07-182710.002735.002702.002718.0013057003546545600
2017-07-142712.002723.002696.002705.007906002140565100
2017-07-132723.002744.002699.002711.0014008003805368600
2017-07-122730.002746.002708.002712.0010900002966543100
2017-07-112725.002732.002692.002716.0010736002910312100
2017-07-102729.002733.002702.002725.0010865002957066400
2017-07-072701.002736.002686.002706.0013718003712743300
2017-07-062734.002737.002702.002714.0020372005535814500
2017-07-052762.002763.002706.002755.0019565005356323600
2017-07-042873.002873.002769.002779.0010467002931492900
2017-07-032800.002837.002777.002823.0015316004307678500
2017-06-302785.002790.002744.002765.0020771005737344700
2017-06-292858.002859.002772.002839.0020674005817640500
2017-06-282911.002911.002847.002858.0011310003239477900
2017-06-272949.002957.002896.002917.009682002826140100
2017-06-262905.002944.002892.002940.0012518003658981800
2017-06-232906.002910.002886.002905.007776002254731600
2017-06-222933.002942.002908.002911.009840002871178500
2017-06-212940.002954.002896.002927.0015443004520515300
2017-06-203015.003020.002960.002968.0013485004016790200
2017-06-192885.002963.002885.002962.0013600003999399000
2017-06-162889.002895.002856.002884.0013359003845531900
2017-06-152911.002915.002848.002891.0015967004602655900
2017-06-142900.002910.002863.002880.0014486004176730300
2017-06-132814.002901.002795.002898.0017034004876361200
2017-06-122790.002832.002750.002823.0018967005305401900
2017-06-092861.002897.002848.002858.0017215004936331000
2017-06-082910.002926.002885.002893.0014411004181382100
2017-06-073010.003010.002899.002908.0029173008548552500
2017-06-062980.003055.002972.003025.0025404007669094700
2017-06-052860.002971.002857.002966.00359250010541858600
2017-06-022840.002909.002807.002856.00390420011166766700
2017-06-012774.002814.002765.002803.0019555005469131400
2017-05-312737.002778.002702.002764.0029725008194691300
2017-05-302797.002814.002748.002763.0013307003689541500
2017-05-292756.002810.002755.002791.0019004005305800400
2017-05-262756.002773.002737.002753.0015653004310808000
2017-05-252765.002780.002743.002751.0023769006558735500
2017-05-242771.002771.002724.002757.0033536009226933700
2017-05-232804.002829.002750.002760.0034253009516470200
2017-05-222824.002854.002781.002832.0029920008463514500
2017-05-192883.002902.002820.002838.0028342008083590300
2017-05-182830.002878.002807.002876.0019862005657688800
2017-05-172805.002862.002802.002845.0018964005384641700
2017-05-162788.002809.002765.002808.0022003006153273200
2017-05-152744.002810.002738.002801.0015459004314863300
2017-05-122705.002790.002704.002784.0016866004663283600
2017-05-112735.002768.002727.002755.0014289003930184900
2017-05-102695.002756.002691.002743.0019214005251655800
2017-05-092670.002705.002661.002690.0025030006713663000
2017-05-082580.002651.002568.002650.0030900008099683100
2017-05-022471.002517.002463.002491.0017759004425628100
2017-05-012500.002538.002429.002473.00490200012198729900
2017-04-282350.002382.002331.002380.0020669004887817300
2017-04-272335.002349.002316.002345.0012312002877083600
2017-04-262310.002343.002297.002336.0020431004755577100
2017-04-252267.002283.002241.002276.0019402004390120300
2017-04-242251.002295.002251.002289.0017920004087509700
2017-04-212261.002305.002254.002288.0032366007397259000
2017-04-202338.002380.002223.002250.00602930013799941400
2017-04-192322.002371.002313.002336.0015666003671166700
2017-04-182351.002351.002322.002333.0011256002628928600
2017-04-172295.002353.002292.002351.0010343002413573700
2017-04-142330.002348.002293.002310.0011967002774648100
2017-04-132320.002355.002312.002351.0012052002814254100
2017-04-122350.002358.002323.002354.0015552003646082000
2017-04-112381.002405.002329.002360.0021129004987197900
2017-04-102483.002484.002425.002444.0011126002722586500
2017-04-072423.002470.002392.002456.0011815002883953100
2017-04-062428.002463.002395.002402.0012391002997666600
2017-04-052446.002449.002378.002426.0035990008678311300
2017-04-042540.002545.002480.002495.0020172005068400500
2017-04-032497.002557.002467.002538.0026311006615684500
2017-03-312473.002502.002453.002463.0024117005970885700
2017-03-302458.002467.002423.002441.0020419004985396600
2017-03-292370.002425.002357.002422.0014030003370070200
2017-03-282356.002384.002335.002382.0012493002955445700
2017-03-272328.002349.002290.002321.0016648003865801800
2017-03-242276.002317.002261.002302.0013161003026563100
2017-03-232271.002300.002271.002284.0013410003063448500
2017-03-222310.002337.002289.002293.0017267003986929900
2017-03-212360.002361.002307.002330.0020766004841425800
2017-03-172360.002399.002356.002373.0020065004774079900
2017-03-162405.002430.002377.002385.0030503007295201400
2017-03-152455.002465.002422.002436.0013512003300058000
2017-03-142416.002437.002397.002435.009338002263799800
2017-03-132407.002441.002400.002407.0012300002972147900
2017-03-102385.002430.002368.002406.0014202003414950200
2017-03-092389.002404.002358.002361.0012698003015701600
2017-03-082378.002396.002353.002361.0010689002532565200
2017-03-072391.002409.002372.002378.0010195002430746100
2017-03-062400.002412.002380.002402.009709002329418600
2017-03-032414.002444.002396.002409.0011196002701604400
2017-03-022442.002454.002416.002421.0011971002907010300
2017-03-012359.002421.002329.002418.0012114002901054100
2017-02-282346.002375.002338.002348.0014617003439182600
2017-02-272344.002372.002334.002346.0015387003614211900
2017-02-242362.002422.002348.002367.0026188006223780200
2017-02-232461.002473.002338.002384.0028968006980515400
2017-02-222480.002482.002412.002456.0012757003127960400
2017-02-212495.002502.002466.002487.007417001840058400
2017-02-202451.002538.002446.002487.0011879002964414700
2017-02-172473.002481.002439.002452.0017809004374589000
2017-02-162473.002517.002453.002498.0012573003134391600
2017-02-152505.002517.002464.002475.0013701003396741700
2017-02-142503.002527.002475.002486.0015959003981163000
2017-02-132496.002507.002465.002494.008917002220651500
2017-02-102455.002495.002433.002494.0022966005665744900
2017-02-092460.002485.002430.002451.0019043004670318500
2017-02-082397.002445.002361.002443.0013833003331997200
2017-02-072422.002427.002383.002398.0014417003464422300
2017-02-062450.002451.002411.002446.0013083003180898300
2017-02-032442.002451.002399.002438.0026154006347770600
2017-02-022406.002473.002406.002443.00425380010378247400
2017-02-012423.002587.002295.002500.001085490026591876100
2017-01-312130.002155.002110.002123.0023629005030534100
2017-01-302130.002149.002111.002145.0015151003236074400
2017-01-272175.002198.002121.002138.0015899003414950200
2017-01-262051.002136.002050.002136.0016880003565692600
2017-01-252051.002068.002025.002041.0012551002554916500
2017-01-242012.002044.002012.002035.007031001429844800
2017-01-232030.002036.002011.002011.009889001998226900
2017-01-202022.002050.002003.002041.008674001763013300
2017-01-192011.002061.002000.002041.0010967002231573400
2017-01-182009.002034.001997.002005.0014230002859378300
2017-01-172015.002032.001992.002002.0013129002640378100
2017-01-162086.002094.002031.002039.0010588002171978400
2017-01-132030.002062.002015.002059.009907002028620300
2017-01-122057.002065.002017.002055.0025427005207940500
2017-01-112076.002083.002000.002010.0024159004913309700
2017-01-102090.002132.002080.002099.0014760003108304500
2017-01-062055.002114.002050.002098.0016338003418568400
2017-01-052057.002086.002039.002083.0010690002213523300
2017-01-042023.002063.002011.002057.0013661002801224100
2016-12-302010.002038.002000.002019.009426001903679900
2016-12-292005.002027.001990.002017.0011042002223921300
2016-12-282025.002060.002002.002031.0012005002442920300
2016-12-272047.002084.002047.002070.009956002059086700
2016-12-262030.002052.002014.002044.0013727002793762500
2016-12-221962.002008.001958.001970.0013223002618556300
2016-12-211957.001980.001951.001962.0014994002948260700
2016-12-201953.002000.001937.001985.0012359002441334700
2016-12-191904.001961.001903.001957.0017742003452833800
2016-12-161905.001913.001885.001904.0016167003068179200
2016-12-151899.001903.001876.001889.0016420003103863800
2016-12-141852.001926.001852.001899.0020389003869464500
2016-12-131801.001849.001790.001847.0016796003066300600
2016-12-121799.001839.001795.001837.0022417004088998200
2016-12-091741.001776.001736.001762.0021333003749482500
2016-12-081710.001744.001703.001736.0020956003627091400
2016-12-071686.001699.001663.001667.0014863002487545700
2016-12-061649.001679.001639.001675.0020173003358101400
2016-12-051636.001657.001632.001649.0014871002448773500
2016-12-021675.001686.001642.001650.0014133002345344900
2016-12-011760.001767.001679.001687.0029391005001441300
2016-11-301766.001773.001754.001757.0013417002364228300
2016-11-291766.001790.001752.001757.0012845002268749200
2016-11-281753.001769.001739.001767.0011299001985088900
2016-11-251786.001800.001755.001762.009880001747017000
2016-11-241826.001827.001766.001771.0011299002010143700
2016-11-221798.001825.001793.001807.0010126001833671600
2016-11-211822.001823.001782.001797.009530001710965800
2016-11-181778.001834.001761.001824.0025589004627763600
2016-11-171700.001763.001694.001750.0014790002575721000
2016-11-161710.001724.001693.001702.0017621003001533600
2016-11-151701.001707.001677.001698.0011333001922033800
2016-11-141681.001710.001680.001701.0012054002046798000
2016-11-111750.001769.001663.001673.0027846004717256400
2016-11-101798.001818.001776.001794.0010806001942968400
2016-11-091788.001801.001712.001748.0015176002658698300
2016-11-081808.001826.001786.001786.008742001573209100
2016-11-071833.001860.001799.001808.0014715002680927300
2016-11-041799.001823.001788.001816.0018551003360285900
2016-11-021820.001828.001796.001811.0012069002186100000
2016-11-011847.001849.001827.001832.0015635002870950700
2016-10-311880.001903.001815.001844.0030756005705051200
2016-10-281820.001828.001770.001800.0025400004555145400
2016-10-271834.001850.001827.001846.0012908002376252700
2016-10-261849.001881.001842.001848.0016342003031493800
2016-10-251833.001839.001807.001835.0013395002445614900
2016-10-241803.001833.001798.001821.0011997002182630500
2016-10-211807.001818.001799.001802.0011600002096222100
2016-10-201802.001819.001787.001799.0012347002223301800
2016-10-191748.001787.001743.001784.0011893002108502500
2016-10-181767.001778.001749.001753.0011687002051487600
2016-10-171777.001780.001737.001767.0014930002623394200
2016-10-141774.001794.001767.001771.008750001553798100

   ※ 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