[3198 東証2部] SFPダイニング 日足 時系列データ

[3198 東証2部] SFPダイニング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241442.001443.001434.001438.001850026602300
2017-05-231440.001444.001434.001434.003190045913500
2017-05-221425.001438.001420.001436.003710053083400
2017-05-191419.001419.001410.001415.005420076605200
2017-05-181420.001422.001415.001420.004210059688200
2017-05-171425.001428.001420.001423.004120058617900
2017-05-161430.001431.001425.001427.002180031130500
2017-05-151430.001431.001421.001429.004480063907500
2017-05-121433.001439.001429.001432.001940027810400
2017-05-111440.001443.001427.001429.003390048592300
2017-05-101447.001450.001434.001435.003880055833500
2017-05-091436.001453.001436.001447.004680067616700
2017-05-081428.001437.001424.001436.004350062196500
2017-05-021424.001429.001421.001423.002640037614500
2017-05-011420.001425.001420.001423.001690024035000
2017-04-281425.001428.001419.001419.001640023321700
2017-04-271425.001429.001420.001428.002380033920100
2017-04-261423.001428.001419.001424.002820040130900
2017-04-251425.001430.001416.001423.002750039167900
2017-04-241430.001430.001418.001424.001910027215900
2017-04-211420.001425.001415.001425.002450034780600
2017-04-201430.001430.001416.001418.001700024208300
2017-04-191407.001428.001406.001428.004640065803600
2017-04-181380.001405.001380.001398.004300059852800
2017-04-171350.001387.001350.001372.00100200136281600
2017-04-141398.001402.001391.001392.001590022207600
2017-04-131391.001401.001390.001401.002460034300000
2017-04-121405.001405.001391.001393.003220044962400
2017-04-111419.001420.001401.001405.001730024422500
2017-04-101401.001421.001401.001412.002690038010500
2017-04-071396.001411.001395.001401.002640037013300
2017-04-061400.001401.001391.001396.003700051602900
2017-04-051396.001407.001395.001401.002100029378600
2017-04-041402.001408.001395.001396.005440076153300
2017-04-031414.001416.001399.001403.0083200116853900
2017-03-311420.001425.001414.001414.003630051444900
2017-03-301431.001433.001415.001416.004980070855900
2017-03-291435.001435.001427.001431.003630051951700
2017-03-281440.001440.001431.001435.002940042185600
2017-03-271444.001444.001435.001435.003100044610900
2017-03-241440.001446.001437.001445.003060044072800
2017-03-231441.001448.001440.001442.002920042129900
2017-03-221442.001447.001440.001441.003120044987600
2017-03-211445.001450.001442.001447.002620037898100
2017-03-171443.001446.001442.001442.002770039982600
2017-03-161445.001447.001442.001447.001730024986300
2017-03-151450.001452.001445.001445.002080030118400
2017-03-141455.001455.001445.001445.002000028966500
2017-03-131450.001457.001446.001446.002380034537600
2017-03-101450.001451.001443.001446.001920027788600
2017-03-091443.001449.001443.001444.001580022826000
2017-03-081448.001448.001443.001447.002070029925700
2017-03-071448.001449.001446.001448.001300018818100
2017-03-061450.001451.001444.001447.002250032576000
2017-03-031457.001457.001447.001450.002420035116700
2017-03-021447.001458.001445.001457.003880056327500
2017-03-011445.001448.001440.001444.003330048033900
2017-02-281442.001449.001442.001442.003020043646900
2017-02-271456.001456.001440.001440.006370092190700
2017-02-241457.001462.001451.001456.00119000173421700
2017-02-231499.001500.001495.001500.00124900186974600
2017-02-221499.001500.001495.001497.006040090436200
2017-02-211501.001502.001497.001498.0074400111572300
2017-02-201510.001510.001500.001502.006150092499600
2017-02-171510.001513.001506.001509.003540053442500
2017-02-161514.001520.001508.001508.005430082188100
2017-02-151510.001513.001508.001513.004090061790400
2017-02-141507.001513.001500.001505.004990075248200
2017-02-131502.001507.001500.001501.003780056813600
2017-02-101500.001503.001496.001497.003710055613800
2017-02-091490.001503.001490.001496.005080076081600
2017-02-081493.001493.001489.001490.001950029065100
2017-02-071493.001493.001485.001493.002600038735900
2017-02-061490.001493.001485.001493.003070045696100
2017-02-031486.001493.001480.001481.004150061620000
2017-02-021497.001497.001483.001486.003640054241700
2017-02-011488.001493.001482.001491.002950043882700
2017-01-311495.001500.001485.001493.005150076900400
2017-01-301487.001500.001478.001500.0071800107028500
2017-01-271480.001482.001472.001478.006370094156800
2017-01-261440.001470.001437.001470.0089600130713300
2017-01-251440.001440.001430.001433.005470078393200
2017-01-241435.001437.001432.001433.002830040603000
2017-01-231445.001445.001431.001431.006470093017700
2017-01-201436.001438.001426.001430.004070058223800
2017-01-191435.001439.001423.001426.005790082826100
2017-01-181413.001425.001410.001423.006560092959900
2017-01-171441.001443.001406.001409.00194500276638700
2017-01-161450.001470.001431.001436.00537200777324800
2017-01-131518.001528.001518.001523.003460052670700
2017-01-121522.001526.001518.001519.003770057347300
2017-01-111525.001527.001518.001520.004690071422200
2017-01-101515.001528.001512.001517.006160093490600
2017-01-061505.001512.001496.001508.0067900102089400
2017-01-051494.001509.001490.001507.006480097088500
2017-01-041492.001498.001486.001494.004440066297400
2016-12-301496.001496.001480.001482.004170061961500
2016-12-291493.001493.001481.001482.004020059696700
2016-12-281490.001497.001488.001497.003640054347300
2016-12-271473.001493.001472.001487.005850086585600
2016-12-261473.001476.001471.001471.005360078948600
2016-12-221482.001482.001470.001473.002960043667200
2016-12-211484.001485.001476.001481.002960043819500
2016-12-201490.001490.001480.001483.002760040960200
2016-12-191480.001483.001476.001480.002670039495000
2016-12-161490.001492.001475.001476.003640053938000
2016-12-151486.001490.001481.001483.002770041156300
2016-12-141496.001496.001483.001483.003050045400200
2016-12-131480.001497.001480.001497.003290048926900
2016-12-121484.001484.001471.001479.003570052786100
2016-12-091448.001470.001446.001469.004140060480000
2016-12-081448.001453.001420.001443.005760083081700
2016-12-071455.001455.001445.001447.005530080233100
2016-12-061475.001479.001452.001455.004250062044500
2016-12-051478.001479.001460.001462.002920042870000
2016-12-021484.001488.001468.001470.005470080753600
2016-12-011489.001489.001483.001485.003150046810000
2016-11-301495.001495.001485.001485.002190032586000
2016-11-291495.001495.001485.001486.003390050456000
2016-11-281494.001495.001487.001493.002800041757800
2016-11-251485.001493.001480.001493.004100060975300
2016-11-241493.001494.001482.001483.004120061294100
2016-11-221484.001488.001477.001485.003080045622600
2016-11-211484.001488.001477.001484.004280063444900
2016-11-181485.001485.001474.001476.003760055566000
2016-11-171469.001483.001466.001475.002430035809400
2016-11-161465.001485.001459.001468.003220047378200
2016-11-151462.001462.001450.001454.003610052540800
2016-11-141462.001478.001458.001466.002330034217000
2016-11-111483.001483.001457.001457.002960043465400
2016-11-101480.001485.001460.001472.005180076503300
2016-11-091504.001513.001409.001438.00156800227348800
2016-11-081523.001526.001494.001504.004360065848700
2016-11-071486.001522.001484.001520.004430066631300
2016-11-041500.001500.001475.001487.00101600151279800
2016-11-021535.001536.001513.001515.004690071285600
2016-11-011554.001554.001535.001540.004090063071600
2016-10-311548.001568.001545.001556.003700057582500
2016-10-281538.001549.001535.001541.003500053891800
2016-10-271555.001556.001529.001532.0097500150079400
2016-10-261570.001570.001552.001557.005900091897600
2016-10-251565.001579.001555.001571.0069000108134400
2016-10-241571.001587.001570.001571.004610072624100
2016-10-211589.001589.001569.001575.0067800107086600
2016-10-201581.001593.001555.001593.00110100173842900
2016-10-191600.001600.001580.001584.0067200106786400
2016-10-181588.001600.001582.001600.00132900211883000
2016-10-171530.001592.001530.001588.00208400325274100
2016-10-141501.001530.001501.001514.00134200203571400
2016-10-131476.001516.001425.001510.00202800299068200
2016-10-121509.001516.001493.001497.0081600122692700
2016-10-111484.001509.001481.001508.00106900159784100
2016-10-071489.001489.001465.001482.005600082854400
2016-10-061450.001484.001450.001484.00115000168620900
2016-10-051424.001448.001418.001443.0094000135114400
2016-10-041418.001422.001411.001422.003780053661000
2016-10-031406.001424.001406.001420.003780053472000
2016-09-301398.001410.001398.001402.002210031036400
2016-09-291408.001410.001398.001400.003230045302700
2016-09-281401.001406.001398.001404.002480034766300
2016-09-271402.001404.001394.001401.003970055540700
2016-09-261403.001411.001403.001407.003160044464500
2016-09-231397.001404.001395.001401.002630036807400
2016-09-211389.001399.001388.001397.002200030663100
2016-09-201390.001394.001382.001385.003020041968800
2016-09-161385.001386.001378.001381.001410019496500
2016-09-151378.001400.001371.001385.003770052080700
2016-09-141389.001389.001378.001378.001760024321500
2016-09-131381.001395.001379.001385.002220030773500
2016-09-121381.001385.001375.001378.002560035320500
2016-09-091392.001393.001385.001390.001290017923400
2016-09-081390.001390.001376.001385.003020041781300
2016-09-071387.001393.001384.001389.002530035140600
2016-09-061386.001390.001385.001390.001430019844300
2016-09-051387.001394.001385.001386.002770038461700
2016-09-021388.001390.001385.001387.001640022753400
2016-09-011390.001391.001381.001390.002240031054100
2016-08-311381.001398.001375.001382.003950054722000
2016-08-301381.001384.001372.001382.002740037750500
2016-08-291384.001385.001373.001378.0077800107381600
2016-08-261430.001432.001418.001427.00110800158153200
2016-08-251439.001439.001429.001434.003910056054900
2016-08-241433.001437.001428.001435.003150045123500
2016-08-231422.001436.001420.001432.004100058617000
2016-08-221411.001420.001410.001420.002820039937800
2016-08-191411.001416.001402.001405.003120043873400
2016-08-181415.001419.001405.001407.003110043920700
2016-08-171425.001426.001411.001414.002980042245600
2016-08-161427.001428.001417.001419.003220045809400
2016-08-151425.001429.001422.001427.002070029514400
2016-08-121422.001428.001420.001425.003020043030600
2016-08-101419.001422.001414.001418.001690023967000
2016-08-091408.001420.001408.001419.002320032820800
2016-08-081418.001420.001404.001404.002970041943300
2016-08-051402.001418.001402.001412.002530035694300
2016-08-041413.001415.001399.001403.004840067984600
2016-08-031431.001431.001408.001413.005000070942100
2016-08-021430.001440.001427.001431.003740053602900
2016-08-011430.001440.001421.001426.004910070192300
2016-07-291418.001429.001403.001429.0073400104040000
2016-07-281412.001417.001397.001403.006110085961800
2016-07-271399.001414.001399.001408.005710080282200
2016-07-261394.001397.001390.001397.003270045555400
2016-07-251395.001395.001387.001392.003770052503100
2016-07-221380.001385.001375.001383.004470061657300
2016-07-211384.001392.001380.001385.006430088995400
2016-07-201379.001388.001370.001387.004810066288800
2016-07-191380.001387.001370.001378.0079100108908600
2016-07-151375.001384.001370.001375.0078000107199000
2016-07-141405.001405.001362.001365.00243500335592200
2016-07-131439.001441.001411.001414.0074800106360400
2016-07-121437.001455.001431.001432.004900070575100
2016-07-111428.001440.001419.001438.003050043641400
2016-07-081404.001424.001404.001407.003370047615900
2016-07-071421.001428.001408.001409.002010028473900
2016-07-061409.001423.001400.001417.004030056791600
2016-07-051454.001455.001410.001430.005570079421600
2016-07-041425.001454.001420.001450.004700067780700
2016-07-011411.001426.001403.001413.002850040282600
2016-06-301410.001418.001403.001403.002750038743200
2016-06-291426.001427.001400.001410.004100057945500
2016-06-281388.001423.001366.001413.004050056421200
2016-06-271355.001399.001355.001396.004480061923600
2016-06-241423.001423.001305.001340.00150400204472100
2016-06-231400.001413.001396.001397.003220045136200
2016-06-221419.001425.001397.001401.004230059664400
2016-06-211405.001417.001398.001414.003000042251600
2016-06-201410.001413.001399.001412.002220031276600
2016-06-171375.001405.001363.001381.004060056354600
2016-06-161401.001409.001355.001356.0083500114915200
2016-06-151406.001424.001385.001385.00127700178660000
2016-06-141451.001452.001413.001415.0085700122365000
2016-06-131497.001497.001455.001455.006000088502000
2016-06-101493.001506.001485.001500.003930058779900
2016-06-091486.001495.001486.001493.002690040106400
2016-06-081495.001498.001485.001489.003030045170300
2016-06-071471.001495.001466.001486.005830086552600
2016-06-061467.001469.001460.001461.002750040258500
2016-06-031455.001469.001455.001469.001680024547200
2016-06-021473.001473.001458.001464.002180031905400
2016-06-011475.001475.001457.001462.003150046235400
2016-05-311475.001479.001465.001475.002780040882100
2016-05-301451.001475.001450.001472.004300062794500
2016-05-271444.001454.001436.001454.002810040647300
2016-05-261445.001445.001425.001429.003520050412100
2016-05-251445.001452.001428.001428.005000071946900
2016-05-241465.001469.001444.001444.004880070919300
2016-05-231471.001471.001461.001464.002720039841800
2016-05-201450.001465.001440.001457.005560080722300
2016-05-191435.001454.001435.001448.002680038722100

   ※ 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