[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 
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
2016-10-131778.001799.001765.001790.0010852001935495200
2016-10-121781.001809.001750.001754.0018676003302080900
2016-10-111790.001810.001761.001807.0014326002566495600
2016-10-071829.001839.001798.001809.0011260002040508700
2016-10-061820.001835.001805.001832.0012263002232807900
2016-10-051822.001844.001806.001835.0015986002931493300
2016-10-041850.001850.001812.001825.0018634003400396200
2016-10-031780.001895.001777.001851.0028830005282781500
2016-09-301703.001747.001692.001730.0014559002514892600
2016-09-291767.001772.001714.001717.0015173002629053700
2016-09-281785.001795.001755.001779.009372001666138500
2016-09-275290.005330.005170.005330.006036003173725000
2016-09-265290.005330.005240.005310.004824002557065000
2016-09-235230.005290.005200.005270.003890002046103000
2016-09-214980.005230.004940.005220.0010477005327946000
2016-09-204985.004985.004905.004975.004701002328439500
2016-09-164925.004940.004850.004940.006583003239002000
2016-09-154835.004930.004830.004880.002889001410180000
2016-09-144845.004945.004840.004860.003516001716888500
2016-09-134860.004970.004805.004935.004406002160720500
2016-09-124815.004880.004815.004875.002904001409120500
2016-09-094955.004970.004875.004885.003606001768646500
2016-09-085010.005020.004940.004965.003453001715863000
2016-09-074930.005080.004925.005030.005639002836189500
2016-09-064750.004935.004745.004925.004828002354175500
2016-09-054805.004825.004695.004750.005781002737017500
2016-09-024640.004835.004635.004790.006283002990708500
2016-09-014760.004845.004605.004630.006379002987742500
2016-08-314875.004950.004745.004805.007029003391631500
2016-08-304785.004810.004720.004765.004474002136066000
2016-08-294860.004915.004790.004830.004607002228898500
2016-08-264770.004860.004690.004730.005164002450477000
2016-08-254780.004830.004730.004750.003392001615122000
2016-08-244750.004875.004720.004845.005979002875310500
2016-08-234545.004775.004545.004710.007388003469277500
2016-08-224550.004590.004500.004525.004884002211266000
2016-08-194520.004570.004395.004500.007334003282838000
2016-08-184720.004790.004565.004585.006734003116465500
2016-08-174850.004870.004680.004715.005023002380346500
2016-08-164910.004925.004825.004865.003988001943002500
2016-08-154970.005000.004870.004900.004340002132021500
2016-08-124995.005050.004925.005030.003393001698689500
2016-08-104845.004960.004815.004945.004825002373160000
2016-08-094690.004840.004660.004835.005355002551963500
2016-08-084770.004780.004655.004715.006840003219804500
2016-08-054705.004770.004560.004700.0011315005266299500
2016-08-044920.004975.004615.004670.0010096004752163500
2016-08-034960.005090.004950.005000.004309002158669500
2016-08-025080.005160.004900.005060.009534004787782000
2016-08-015040.005430.005010.005170.0013811007183662000
2016-07-294845.004930.004770.004900.006361003075971000
2016-07-284860.005010.004830.004870.004687002284434500
2016-07-275140.005170.004935.004955.005419002715233500
2016-07-265060.005190.005050.005130.003942002025961000
2016-07-255040.005190.005010.005070.005086002592925000
2016-07-225020.005180.004950.005010.004832002419491500
2016-07-215310.005320.005080.005120.005906003040788000
2016-07-205070.005290.005040.005280.007451003859988000
2016-07-194955.005120.004865.005100.009223004622177500
2016-07-155440.005440.005080.005100.007301003802027000
2016-07-145430.005600.005380.005440.006471003548940000
2016-07-135480.005490.005310.005370.004926002650221000
2016-07-125460.005530.005370.005460.005982003255391000
2016-07-115280.005350.005250.005310.003170001683224000
2016-07-085320.005380.005180.005220.004337002281737000
2016-07-075390.005440.005300.005330.005067002714633000
2016-07-065280.005350.005210.005340.004689002480990000
2016-07-055470.005480.005320.005370.005356002880178000
2016-07-045580.005680.005490.005510.006161003421699000
2016-07-015470.005570.005370.005530.005589003079347000
2016-06-305360.005450.005300.005380.004435002391922000
2016-06-295430.005450.005250.005360.006652003558875000
2016-06-285310.005440.005160.005390.0010456005578895000
2016-06-275190.005490.005190.005480.008244004446741000
2016-06-245350.005400.004930.005110.007696003949401000
2016-06-235310.005360.005210.005250.003132001649518000
2016-06-225300.005370.005260.005310.006035003203704000
2016-06-215170.005330.005120.005300.003732001959526000
2016-06-205130.005250.005080.005200.003731001937772000
2016-06-175190.005280.005050.005100.006977003589080000
2016-06-165290.005370.005150.005160.004359002276316000
2016-06-155210.005350.005180.005300.005624002958324000
2016-06-145330.005420.005200.005260.008149004300213000
2016-06-135320.005410.005280.005320.003760002007372000
2016-06-105490.005500.005390.005420.004100002227673000
2016-06-095380.005470.005330.005430.005853003176832000
2016-06-085390.005410.005230.005370.007617004063812000
2016-06-075250.005400.005190.005370.009000004797684000
2016-06-065160.005230.005140.005210.007938004115956000
2016-06-035060.005160.005030.005130.007842004004254000
2016-06-025000.005070.004885.004945.008527004232428000
2016-06-015040.005090.004980.005000.007708003868898000
2016-05-315080.005120.005000.005060.00423720021432380000
2016-05-305000.005070.004975.005050.005155002590265500
2016-05-275000.005020.004965.004995.005563002777135000
2016-05-264975.005000.004935.004940.009584004759169500
2016-05-254930.004995.004920.004960.0010130005024949500
2016-05-244850.004885.004775.004805.006246003012146500
2016-05-234840.004900.004735.004835.008622004151779500
2016-05-204800.004920.004795.004860.0014830007193308000
2016-05-194700.004755.004570.004730.00345830016194726500
2016-05-185150.005170.005040.005110.005578002842028000
2016-05-175070.005260.005020.005150.0011826006127057000
2016-05-165250.005320.005060.005090.008431004357529000
2016-05-135200.005330.005110.005240.0011216005851464000
2016-05-125240.005300.005160.005210.007101003707410000
2016-05-115300.005330.005210.005270.004451002342156000
2016-05-105160.005250.005140.005220.007164003729571000
2016-05-095110.005290.005090.005260.008879004606408000
2016-05-064970.005180.004885.005150.0010467005283772500
2016-05-024990.005050.004825.004970.0017652008758256500
2016-04-284610.004765.004610.004640.005965002783520500
2016-04-274650.004740.004630.004660.003212001504380000
2016-04-264660.004730.004580.004645.005099002367569000
2016-04-254680.004700.004620.004665.003382001577164500
2016-04-224750.004795.004630.004700.006349002977524500
2016-04-214825.004865.004755.004795.004130001983721500
2016-04-204835.004860.004765.004800.005014002410740000
2016-04-194770.004865.004750.004835.005506002649281500
2016-04-184600.004725.004565.004690.004832002256036500
2016-04-154635.004735.004625.004725.007046003300820000
2016-04-144815.004835.004580.004680.0010219004767615500
2016-04-134750.004825.004690.004815.007958003798366000
2016-04-124735.004760.004610.004745.006958003276191500
2016-04-114700.004760.004605.004755.005478002571751500
2016-04-084550.004730.004520.004675.006165002848804000
2016-04-074535.004675.004500.004665.007369003401296500
2016-04-064390.004525.004285.004520.006598002931561500
2016-04-054455.004550.004415.004435.006406002853693000
2016-04-044440.004565.004415.004450.005151002299948500
2016-04-014495.004530.004425.004490.007847003516319500
2016-03-314620.004635.004535.004540.004930002253286500
2016-03-304570.004635.004565.004600.005493002527270500
2016-03-294625.004690.004545.004615.004187001925900000
2016-03-284540.004620.004500.004590.004368001997223000
2016-03-254550.004595.004485.004515.004300001947454000
2016-03-244505.004585.004455.004560.005968002710441500
2016-03-234415.004525.004415.004510.005608002520640000
2016-03-224405.004455.004335.004410.0011993005278829000
2016-03-184420.004480.004305.004475.008608003793460500
2016-03-174445.004475.004355.004400.008628003816477500
2016-03-164390.004470.004335.004415.0010485004608306500
2016-03-154215.004295.004170.004280.007952003390858500
2016-03-144195.004280.004145.004230.005655002387141000
2016-03-114115.004215.004110.004125.009209003828354000
2016-03-104060.004155.004045.004145.006003002470662500
2016-03-094000.004055.003920.004005.005344002135928000
2016-03-083995.004085.003930.004060.006278002530708500
2016-03-073990.004005.003915.003970.00239800951945500
2016-03-044035.004050.003960.003990.005379002145385500
2016-03-033955.004110.003940.004070.008361003390716500
2016-03-023810.004055.003810.003985.0012903005118894000
2016-03-013620.003765.003615.003750.0011682004350420500
2016-02-293605.003625.003550.003570.005106001829377000
2016-02-263480.003580.003450.003560.005824002062570000
2016-02-253375.003440.003365.003425.005295001798383000
2016-02-243340.003435.003320.003375.006614002229849000
2016-02-233425.003490.003350.003370.005378001828022500
2016-02-223315.003465.003300.003390.004345001478808500
2016-02-193380.003400.003320.003355.004110001378572500
2016-02-183475.003515.003420.003445.004413001530592500
2016-02-173345.003435.003320.003385.005586001883277000
2016-02-163400.003520.003390.003415.007316002514399000
2016-02-153345.003425.003265.003395.008499002846648500
2016-02-123210.003355.003190.003260.0012697004149495000
2016-02-103610.003620.003175.003280.0015911005307798000
2016-02-093550.003675.003525.003645.0015867005723156500
2016-02-083500.003650.003460.003620.008579003057054500
2016-02-053675.003685.003500.003545.005862002092781000
2016-02-043960.004000.003730.003745.0016822006451232000
2016-02-033735.003770.003685.003755.008977003353020500
2016-02-023720.003785.003650.003715.0011138004154238000
2016-02-013500.003695.003490.003630.0014150005104248500
2016-01-293750.003815.003665.003780.0010046003764372500
2016-01-283710.003830.003710.003770.009914003744106500
2016-01-273690.003740.003645.003730.008939003306690500
2016-01-263515.003615.003495.003580.008343002987690500
2016-01-253520.003610.003505.003545.008429002989787500
2016-01-223325.003475.003290.003465.006496002211892500
2016-01-213340.003405.003235.003235.004645001546345000
2016-01-203485.003525.003345.003345.006183002108849000
2016-01-193440.003490.003420.003470.004723001631827000
2016-01-183470.003480.003420.003460.006497002242722500
2016-01-153660.003685.003525.003550.003775001350366500
2016-01-143590.003615.003475.003585.009929003511664000
2016-01-133595.003705.003595.003700.009330003433620000
2016-01-123625.003670.003480.003530.009646003436740000
2016-01-083760.003795.003655.003670.008202003022304500
2016-01-073825.003915.003815.003830.005640002172839000
2016-01-063860.003885.003775.003820.003583001368848500
2016-01-053815.003890.003765.003845.003542001359315500
2016-01-043940.003995.003840.003855.004506001754634500
2015-12-303905.003955.003845.003930.004136001619014000
2015-12-293875.003890.003780.003875.003913001507368500
2015-12-283915.003955.003750.003845.003432001315575500
2015-12-253800.003885.003750.003845.00241100923182000
2015-12-244035.004055.003785.003810.005838002251113000
2015-12-223970.004005.003910.003935.003259001286826000
2015-12-214010.004085.003940.003990.004640001851379000
2015-12-184090.004160.004035.004035.004552001867058500
2015-12-174035.004110.004000.004075.007079002887330500
2015-12-163995.004020.003915.003935.005708002257294000
2015-12-153995.004080.003875.003910.004941001952508000
2015-12-143980.004015.003960.003995.003878001546450500
2015-12-114005.004100.004005.004050.005166002094600500
2015-12-104110.004175.004045.004055.007607003110191500
2015-12-094350.004465.004210.004210.008811003787946000
2015-12-084285.004305.004195.004260.004224001795627500
2015-12-074305.004350.004245.004285.005127002197674000
2015-12-044250.004365.004220.004325.005638002439685500
2015-12-034385.004450.004330.004335.005103002236426000
2015-12-024340.004385.004330.004350.003188001388149000
2015-12-014300.004365.004280.004345.003683001593160500

   ※ 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