[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 
2017-05-262756.002773.002737.002753.0015653004310808000
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
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

   ※ 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