[3197 東証1部] すかいらーく 日足 時系列データ

[3197 東証1部] すかいらーく (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171616.001620.001610.001610.0017759002867265000
2017-08-161625.001627.001615.001615.0018121002932036100
2017-08-151622.001627.001617.001620.0023375003792014000
2017-08-141619.001624.001611.001611.0024530003968874700
2017-08-101660.001665.001615.001618.00671790010959651100
2017-08-091713.001713.001692.001703.0011041001877808100
2017-08-081704.001714.001703.001709.0014053002401927200
2017-08-071690.001703.001690.001701.0010909001853974500
2017-08-041685.001691.001680.001688.008150001374497900
2017-08-031688.001703.001685.001691.0018370003112777800
2017-08-021679.001688.001673.001685.0013461002265449600
2017-08-011667.001679.001666.001679.0011572001938501200
2017-07-311665.001669.001656.001666.0016781002791606700
2017-07-281684.001684.001665.001665.0048561008099680300
2017-07-271663.001681.001662.001677.0021720003637035700
2017-07-261668.001672.001663.001670.0011785001965773900
2017-07-251661.001666.001657.001665.0012016001996465600
2017-07-241669.001669.001660.001664.0010267001708117300
2017-07-211671.001671.001662.001669.0013249002208699200
2017-07-201668.001671.001664.001667.008062001344282300
2017-07-191650.001667.001648.001667.0013142002183428000
2017-07-181670.001670.001638.001647.0022703003748863500
2017-07-141671.001681.001671.001671.0011005001843505700
2017-07-131685.001692.001668.001673.0018818003155063400
2017-07-121682.001694.001682.001683.0019641003314319000
2017-07-111672.001684.001667.001680.0016474002763356800
2017-07-101669.001679.001669.001672.0022043003690867000
2017-07-071655.001666.001649.001665.0014944002480590700
2017-07-061666.001666.001653.001660.0013004002158341200
2017-07-051656.001665.001649.001665.0024045003988980100
2017-07-041630.001654.001625.001645.0028444004671865800
2017-07-031620.001630.001613.001623.0022324003620219400
2017-06-301623.001623.001606.001614.0034675005588966100
2017-06-291637.001641.001625.001628.0028666004673945800
2017-06-281635.001648.001631.001631.00718290011760337900
2017-06-271666.001667.001652.001654.00732700012157608500
2017-06-261673.001674.001664.001664.0049189008202782200
2017-06-231667.001672.001664.001664.0049586008262303400
2017-06-221667.001670.001665.001667.0041290006881511700
2017-06-211671.001673.001665.001667.0033091005522697200
2017-06-201675.001675.001665.001666.0027446004578297600
2017-06-191680.001682.001669.001670.0038533006456824600
2017-06-161653.001672.001650.001670.001015260016870833300
2017-06-151724.001727.001690.001719.0040687006955387400
2017-06-141729.001737.001722.001724.0026395004563859700
2017-06-131761.001764.001727.001729.0048529008444697600
2017-06-121769.001769.001752.001766.0019791003485738300
2017-06-091772.001774.001762.001764.0017649003120939500
2017-06-081770.001777.001761.001763.0014971002650286200
2017-06-071763.001766.001756.001765.0014139002491976400
2017-06-061774.001774.001755.001757.0018662003290986900
2017-06-051760.001773.001748.001772.0019075003359397600
2017-06-021766.001767.001752.001755.0020401003586033200
2017-06-011750.001775.001747.001761.0018387003239398300
2017-05-311740.001744.001735.001741.0014647002549293900
2017-05-301745.001745.001728.001737.0016607002883340400
2017-05-291740.001756.001738.001746.0019989003491402900
2017-05-261757.001758.001727.001728.0023694004116464100
2017-05-251765.001766.001757.001758.0014754002598408000
2017-05-241780.001781.001760.001765.0016454002907292000
2017-05-231782.001787.001775.001777.009955001773149000
2017-05-221790.001790.001777.001783.0014532002592357000
2017-05-191790.001793.001779.001785.008900001589659000
2017-05-181760.001787.001760.001787.0010701001898471600
2017-05-171779.001779.001763.001779.0010598001878100900
2017-05-161788.001788.001778.001783.0010007001783935400
2017-05-151760.001788.001760.001784.0013463002389614400
2017-05-121771.001772.001743.001759.0014666002576731700
2017-05-111798.001804.001759.001768.0023905004255323700
2017-05-101769.001794.001768.001783.0019915003550591400
2017-05-091730.001760.001729.001760.0014951002611494900
2017-05-081737.001739.001720.001726.0021634003742853300
2017-05-021699.001720.001698.001718.0013518002314597900
2017-05-011692.001697.001687.001695.009885001673851000
2017-04-281683.001686.001666.001686.0016618002787631400
2017-04-271692.001693.001680.001687.0011884002004817000
2017-04-261700.001700.001687.001692.0016709002831234400
2017-04-251698.001698.001686.001694.0013491002284329900
2017-04-241684.001692.001675.001690.0010595001782667300
2017-04-211670.001673.001662.001672.0010054001678103000
2017-04-201659.001668.001653.001664.009622001598337300
2017-04-191648.001655.001644.001651.0011542001903389100
2017-04-181659.001659.001641.001644.0013121002161082000
2017-04-171629.001647.001624.001646.008484001389348800
2017-04-141641.001641.001626.001629.0010722001751412000
2017-04-131622.001651.001622.001648.0017643002892715800
2017-04-121621.001624.001605.001624.0011504001860517400
2017-04-111638.001638.001621.001629.0010589001722258100
2017-04-101618.001632.001616.001629.0013130002133345200
2017-04-071622.001628.001600.001605.0020862003362829200
2017-04-061631.001639.001611.001611.0015818002561714800
2017-04-051623.001634.001619.001633.0014522002360750700
2017-04-041638.001642.001609.001620.0020972003410453600
2017-04-031638.001639.001630.001633.0017337002833556600
2017-03-311648.001648.001630.001631.0020992003437353900
2017-03-301673.001675.001636.001642.0027006004460295700
2017-03-291657.001676.001646.001672.0042922007134419200
2017-03-281635.001658.001633.001646.00770430012665281600
2017-03-271741.001744.001715.001719.0018016003111262700
2017-03-241734.001741.001727.001741.0010394001801789800
2017-03-231746.001746.001733.001736.0012433002160708500
2017-03-221756.001763.001732.001735.0024625004296819500
2017-03-211781.001785.001774.001779.0012767002270632500
2017-03-171771.001774.001768.001774.007955001409825000
2017-03-161761.001775.001760.001768.0010297001818616100
2017-03-151770.001771.001756.001761.0012021002117557600
2017-03-141781.001783.001764.001772.0013665002420632000
2017-03-131751.001773.001750.001771.0017134003020331300
2017-03-101737.001744.001730.001742.0013332002318888400
2017-03-091723.001730.001720.001728.009273001599851700
2017-03-081724.001725.001702.001713.0016632002844814100
2017-03-071728.001733.001721.001725.0013890002399842400
2017-03-061740.001745.001717.001718.0017832003078823400
2017-03-031697.001722.001693.001709.0020696003540190900
2017-03-021667.001690.001665.001689.0016063002704058000
2017-03-011669.001673.001647.001656.0013438002227151100
2017-02-281633.001669.001632.001661.0018365003043080100
2017-02-271620.001628.001617.001624.0010045001630219100
2017-02-241627.001634.001617.001620.0013286002159023900
2017-02-231648.001655.001621.001627.0018796003076961000
2017-02-221634.001648.001627.001644.0015283002507180400
2017-02-211609.001636.001607.001621.0017629002865791500
2017-02-201595.001608.001582.001604.0010982001754124600
2017-02-171600.001600.001581.001593.0010630001692215100
2017-02-161614.001622.001592.001594.0020711003328227100
2017-02-151597.001606.001584.001604.0021736003470413200
2017-02-141584.001602.001576.001584.0030818004906715300
2017-02-131562.001590.001557.001563.0050191007889350300
2017-02-101650.001660.001545.001557.00959520015264191000
2017-02-091529.001541.001523.001540.008202001258769700
2017-02-081532.001534.001521.001526.00529300807511300
2017-02-071531.001538.001528.001535.00341900524589400
2017-02-061530.001532.001520.001531.00262300400270700
2017-02-031517.001534.001517.001530.00368400563399200
2017-02-021530.001530.001512.001516.00395200600697300
2017-02-011520.001537.001518.001537.00399400610502300
2017-01-311525.001530.001514.001529.00413800630649700
2017-01-301537.001537.001520.001530.00336700514664000
2017-01-271528.001540.001527.001536.007899001213182800
2017-01-261520.001523.001511.001521.00360500547556800
2017-01-251520.001521.001504.001510.00637700963915600
2017-01-241486.001503.001480.001501.007110001061846300
2017-01-231504.001505.001488.001488.00593900887170300
2017-01-201506.001508.001490.001503.008354001253652100
2017-01-191520.001525.001510.001515.00354800537886100
2017-01-181508.001518.001494.001505.006924001041140100
2017-01-171531.001536.001508.001510.00571300865733200
2017-01-161550.001550.001523.001526.0013440002061858400
2017-01-131573.001580.001564.001566.008419001322061700
2017-01-121580.001587.001573.001576.008299001310053000
2017-01-111590.001592.001578.001586.00483800767252300
2017-01-101577.001595.001573.001584.009510001509291100
2017-01-061566.001582.001555.001577.0013214002078101100
2017-01-051551.001557.001543.001553.007685001193014500
2017-01-041550.001568.001548.001557.008373001304473900
2016-12-301537.001549.001532.001544.007373001136844400
2016-12-291550.001558.001525.001535.0014275002195354100
2016-12-281599.001600.001557.001560.0032206005090187600
2016-12-271633.001644.001626.001631.0024398003980397600
2016-12-261608.001628.001607.001623.0013816002236825300
2016-12-221591.001603.001591.001600.0013147002099233300
2016-12-211598.001608.001594.001595.0027486004396288000
2016-12-201589.001601.001589.001598.0017913002855567900
2016-12-191599.001605.001593.001597.0013623002177508900
2016-12-161611.001620.001585.001589.0019402003102419100
2016-12-151606.001620.001606.001612.0011963001929163800
2016-12-141600.001618.001600.001611.009274001493562600
2016-12-131587.001610.001587.001608.0012126001942343900
2016-12-121583.001599.001578.001587.0011399001808745300
2016-12-091580.001585.001572.001576.0011792001860217800
2016-12-081581.001590.001572.001584.0014904002358508000
2016-12-071580.001599.001556.001587.0012509001978509400
2016-12-061598.001601.001585.001592.009345001489176800
2016-12-051605.001608.001594.001598.009096001454615800
2016-12-021613.001617.001608.001610.007456001202256000
2016-12-011610.001620.001607.001615.0010139001637462400
2016-11-301600.001609.001598.001600.009419001510432700
2016-11-291600.001610.001600.001601.00540700866989800
2016-11-281593.001604.001587.001602.00570100910662600
2016-11-251600.001600.001582.001590.007140001134803200
2016-11-241613.001616.001604.001606.00468300754217800
2016-11-221594.001616.001594.001599.008334001335469500
2016-11-211580.001595.001572.001593.00545000865098500
2016-11-181575.001578.001568.001572.00512800806512500
2016-11-171560.001578.001552.001572.00421500661068700
2016-11-161559.001573.001542.001565.00530300827987400
2016-11-151584.001584.001548.001553.006590001028013600
2016-11-141575.001597.001575.001584.00619800984016500
2016-11-111550.001570.001541.001554.006859001065519400
2016-11-101517.001550.001515.001548.0011521001769103200
2016-11-091500.001513.001454.001468.0010133001501312500
2016-11-081482.001498.001482.001494.006997001043699500
2016-11-071468.001479.001463.001470.00390400573707800
2016-11-041461.001465.001445.001462.00445300649106400
2016-11-021473.001474.001465.001471.00357700525705400
2016-11-011475.001482.001470.001482.00282600417534600
2016-10-311472.001482.001470.001477.00515200760169300
2016-10-281483.001486.001463.001473.00672000989184800
2016-10-271490.001490.001472.001479.00512500758472800
2016-10-261474.001492.001472.001487.00517900768733600
2016-10-251458.001469.001456.001467.00403000590300700
2016-10-241442.001463.001439.001459.00480300698513400
2016-10-211445.001445.001432.001435.00445900640922400
2016-10-201439.001449.001435.001444.00306800443280500
2016-10-191435.001443.001432.001435.00359000516037200
2016-10-181416.001430.001413.001430.00426700607526000
2016-10-171406.001418.001402.001413.00519600732318600
2016-10-141400.001408.001397.001405.00383300538266300
2016-10-131392.001404.001391.001401.00434600607998000
2016-10-121400.001404.001385.001386.00490700682886100
2016-10-111390.001408.001388.001407.00472700662570900
2016-10-071388.001394.001381.001385.00486600674450700
2016-10-061385.001388.001382.001385.00420700582610400
2016-10-051375.001409.001374.001389.008404001168076400
2016-10-041373.001374.001363.001367.00560400766782900
2016-10-031365.001378.001364.001371.00565400774777300
2016-09-301357.001364.001351.001360.00371800505111900
2016-09-291370.001370.001356.001360.00444400605025300
2016-09-281372.001372.001355.001365.00464000631908500
2016-09-271355.001367.001337.001367.00588300797615300
2016-09-261362.001369.001356.001360.00420900573567400
2016-09-231344.001356.001340.001353.00589500795120500
2016-09-211329.001347.001325.001347.00568700759293200
2016-09-201340.001340.001324.001325.007928001054529300
2016-09-161303.001327.001302.001327.00467400615591000
2016-09-151295.001302.001292.001299.00357100463042200
2016-09-141301.001310.001292.001295.00583600758254300
2016-09-131311.001314.001300.001301.00535800698490700
2016-09-121311.001316.001305.001312.00520300682004000
2016-09-091317.001323.001308.001309.00539100707883800
2016-09-081322.001334.001310.001331.00584800774136300
2016-09-071309.001339.001307.001339.009993001328708300
2016-09-061309.001312.001303.001309.00375800491557300
2016-09-051308.001315.001298.001305.008758001141131300
2016-09-021281.001298.001281.001292.00448800578986700
2016-09-011286.001289.001279.001283.00499200640929500
2016-08-311274.001287.001270.001286.00620100791922500
2016-08-301291.001292.001267.001273.009238001176778700
2016-08-291295.001303.001293.001295.00432900561290300
2016-08-261295.001305.001285.001294.00632700819523900
2016-08-251300.001306.001296.001299.00369300479903700
2016-08-241311.001315.001296.001299.00525500684294800
2016-08-231297.001325.001295.001318.00589500774459700
2016-08-221291.001309.001290.001295.00617000799872400
2016-08-191320.001320.001282.001290.0011501001488477800
2016-08-181349.001355.001324.001324.00550500735016300
2016-08-171334.001345.001327.001337.00595400794630000
2016-08-161351.001358.001336.001336.008413001133421600
2016-08-151365.001369.001345.001363.009594001302758200
2016-08-121380.001395.001347.001355.0020022002736042500

   ※ 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