[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 
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
2016-08-101326.001336.001306.001313.0013327001753520000
2016-08-091361.001361.001301.001344.008179001097084500
2016-08-081377.001378.001362.001375.00427300585471900
2016-08-051362.001373.001358.001370.00507200693783000
2016-08-041361.001364.001341.001358.00590400798964200
2016-08-031375.001380.001355.001360.00588200803700000
2016-08-021367.001396.001363.001386.00444000614418500
2016-08-011360.001378.001349.001371.00652700892258800
2016-07-291384.001388.001352.001366.009862001346085400
2016-07-281401.001409.001370.001394.0026391003676556400
2016-07-271395.001423.001384.001394.009122001277431200
2016-07-261400.001405.001381.001390.00455400633226400
2016-07-251400.001413.001390.001397.009509001334121400
2016-07-221379.001393.001370.001391.00644800892542200
2016-07-211379.001392.001375.001382.008586001188335200
2016-07-201342.001375.001335.001372.007815001061415500
2016-07-191343.001360.001334.001358.00694600938076300
2016-07-151373.001381.001352.001357.0010164001390400900
2016-07-141344.001372.001342.001367.009513001294874900
2016-07-131345.001346.001327.001334.00554800740155600
2016-07-121335.001346.001325.001325.008126001083122400
2016-07-111325.001335.001312.001327.009789001296921600
2016-07-081365.001366.001309.001310.0018209002424348700
2016-07-071340.001384.001339.001369.0028395003873048100
2016-07-061312.001326.001285.001324.0016149002109486500
2016-07-051309.001311.001293.001311.007710001006967300
2016-07-041300.001309.001297.001307.0010458001362662600
2016-07-011300.001300.001285.001297.008415001088825800
2016-06-301280.001299.001276.001296.0011090001432844700
2016-06-291258.001270.001255.001263.009852001244025500
2016-06-281249.001284.001228.001278.0026649003350943400
2016-06-271267.001296.001256.001294.0031322004011832200
2016-06-241301.001305.001214.001240.0023232002931982500
2016-06-231292.001297.001286.001292.0012834001657599300
2016-06-221297.001298.001282.001292.009244001193936400
2016-06-211282.001292.001270.001292.0011771001509734000
2016-06-201300.001308.001285.001289.009430001221110500
2016-06-171300.001304.001283.001293.0015824002048083900
2016-06-161305.001306.001267.001285.0015218001955960400
2016-06-151299.001312.001288.001309.0011350001478507100
2016-06-141276.001300.001273.001296.0013290001709169900
2016-06-131300.001300.001276.001276.009665001241888800
2016-06-101293.001302.001285.001300.008168001055971600
2016-06-091289.001297.001278.001293.009532001228846600
2016-06-081266.001290.001256.001289.0015853002020526000
2016-06-071285.001285.001260.001266.0021398002716362100
2016-06-061300.001310.001288.001302.0010175001323212300
2016-06-031298.001310.001295.001300.009665001257164700
2016-06-021301.001302.001293.001298.009280001204279000
2016-06-011321.001322.001298.001301.0012888001684613200
2016-05-311316.001326.001306.001319.0011373001499191800
2016-05-301281.001311.001274.001306.0017900002322743600
2016-05-271260.001268.001251.001261.007940001000488300
2016-05-261250.001261.001248.001256.0011383001428810400
2016-05-251250.001252.001243.001248.008463001055483200
2016-05-241254.001254.001236.001241.0012984001616961700
2016-05-231260.001282.001250.001258.0014730001853179000
2016-05-201265.001266.001248.001258.0015561001951756500
2016-05-191285.001290.001263.001265.0013211001680903400
2016-05-181274.001285.001267.001275.00688000876972700
2016-05-171276.001278.001267.001274.0010111001286224400
2016-05-161301.001301.001275.001278.0012956001665637500
2016-05-131312.001327.001300.001301.0013720001792355600
2016-05-121355.001363.001330.001330.0013076001754363800
2016-05-111375.001377.001355.001356.007473001020234900
2016-05-101351.001358.001347.001356.008097001095952100
2016-05-091365.001367.001332.001336.0013349001794896100
2016-05-061376.001380.001361.001364.007615001040406700
2016-05-021400.001402.001372.001374.00720300994161600
2016-04-281444.001444.001400.001401.00643600913969100
2016-04-271442.001451.001431.001431.00317900457102600
2016-04-261437.001452.001433.001442.00501400722657800
2016-04-251460.001463.001437.001437.00441800638029700
2016-04-221453.001459.001441.001454.00366700531700800
2016-04-211462.001473.001449.001453.00546600797026600
2016-04-201412.001453.001410.001449.0010211001469369100
2016-04-191390.001408.001390.001399.009679001351858500
2016-04-181379.001384.001357.001377.0011519001578033300
2016-04-151405.001411.001388.001392.0010597001481182200
2016-04-141416.001428.001407.001427.00632600897251600
2016-04-131415.001434.001403.001409.009761001380922500
2016-04-121404.001415.001394.001399.00562000787632800
2016-04-111392.001410.001380.001400.008412001175440600
2016-04-081364.001393.001363.001385.0016447002269130100
2016-04-071451.001454.001356.001372.0032879004584559900
2016-04-061490.001502.001470.001496.007472001113592300
2016-04-051505.001518.001493.001498.0010805001621597200
2016-04-041480.001505.001458.001503.0014531002172263800
2016-04-011487.001487.001441.001441.007504001093198100
2016-03-311500.001501.001473.001486.008425001255768800
2016-03-301497.001513.001493.001505.009712001461518600
2016-03-291496.001496.001484.001493.00384100571943900
2016-03-281487.001496.001480.001495.00377800562719200
2016-03-251496.001496.001468.001473.00570200842732700
2016-03-241502.001509.001496.001498.00462700693925100
2016-03-231503.001516.001497.001504.006909001041054600
2016-03-221488.001504.001488.001500.006981001045560300
2016-03-181468.001475.001462.001475.00586200861458100
2016-03-171470.001483.001462.001468.007938001166635900
2016-03-161493.001493.001460.001460.00664300976179300
2016-03-151500.001507.001495.001502.00335200503035400
2016-03-141495.001505.001490.001500.00498900748223000
2016-03-111471.001488.001463.001478.007069001042187200
2016-03-101504.001510.001467.001472.009673001434206500
2016-03-091500.001507.001493.001495.006719001007044100
2016-03-081500.001514.001496.001506.008530001284735300
2016-03-071515.001528.001497.001500.00454100684337900
2016-03-041522.001523.001496.001507.00563700848769200
2016-03-031519.001529.001506.001519.00483600733694500
2016-03-021524.001540.001503.001520.0010821001641538500
2016-03-011446.001499.001444.001490.006872001018326600
2016-02-291490.001490.001445.001446.00388500568263100
2016-02-261468.001477.001452.001460.00321000470619400
2016-02-251435.001468.001429.001458.00583000845693600
2016-02-241450.001483.001426.001437.009096001324446300
2016-02-231504.001534.001458.001461.007322001086973200
2016-02-221500.001509.001486.001500.00420000628399100
2016-02-191500.001508.001476.001500.006750001008440100
2016-02-181532.001540.001503.001517.008835001342995900
2016-02-171508.001528.001489.001518.008480001278835300
2016-02-161494.001535.001494.001510.008892001347037800
2016-02-151520.001523.001457.001490.0015881002369579700
2016-02-121423.001484.001350.001454.0028275004027509200
2016-02-101294.001319.001252.001273.00615600788241300
2016-02-091320.001329.001298.001303.00425100557025800
2016-02-081314.001381.001311.001371.00312100422129700
2016-02-051338.001345.001314.001331.00354600471190400
2016-02-041375.001375.001340.001348.00602500812828900
2016-02-031402.001406.001372.001397.00336000466879500
2016-02-021413.001435.001408.001417.00292400415665700
2016-02-011410.001427.001395.001417.00393900556849000
2016-01-291353.001391.001333.001384.00501500682741700
2016-01-281356.001360.001332.001341.00625000839941300
2016-01-271331.001346.001315.001346.00712900949409000
2016-01-261350.001350.001320.001324.00464200617803700
2016-01-251355.001377.001350.001369.00655000893928100
2016-01-221300.001358.001295.001354.00658200872631300
2016-01-211295.001315.001287.001287.00627300813311200
2016-01-201331.001338.001297.001299.007770001025637300
2016-01-191330.001351.001296.001325.0012005001580545400
2016-01-181350.001353.001324.001343.00734700984247900
2016-01-151437.001440.001369.001377.008294001162304100
2016-01-141459.001460.001414.001434.00485800695039900
2016-01-131456.001503.001447.001495.00525500779429800
2016-01-121453.001480.001429.001439.00484700702760000
2016-01-081466.001498.001449.001480.00559600827787200
2016-01-071523.001540.001495.001495.00543500818856200
2016-01-061558.001566.001521.001529.00419700643988200
2016-01-051532.001566.001523.001552.00347700537831800
2016-01-041571.001574.001547.001550.00418700650543700
2015-12-301562.001578.001555.001569.00472700741337900
2015-12-291553.001565.001547.001552.00397100617010200
2015-12-281550.001562.001527.001559.00626500968833000
2015-12-251559.001565.001541.001544.008261001280714100
2015-12-241595.001605.001555.001559.006934001094443400
2015-12-221592.001598.001571.001577.009678001528903000
2015-12-211606.001615.001588.001599.00460000735919800
2015-12-181629.001634.001607.001610.006756001093813500
2015-12-171620.001629.001605.001626.00570000923206100
2015-12-161615.001617.001588.001603.00488800782173100
2015-12-151627.001632.001581.001584.006780001086440000
2015-12-141617.001635.001603.001627.006374001032961100
2015-12-111675.001690.001636.001641.006596001092837500
2015-12-101684.001689.001653.001653.00563100937824100
2015-12-091712.001722.001685.001690.007185001225207100
2015-12-081717.001725.001695.001703.00495000845895400
2015-12-071719.001734.001713.001717.006406001103729000
2015-12-041700.001712.001691.001698.00562900956444600
2015-12-031700.001720.001688.001717.00542500925318600

   ※ 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