[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 
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
2016-05-181449.001454.001416.001435.006720096483400
2016-05-171425.001435.001416.001432.004250060596700
2016-05-161440.001449.001413.001413.006770096796900
2016-05-131450.001450.001434.001437.004150059827900
2016-05-121453.001457.001447.001450.004120059823000
2016-05-111477.001477.001450.001452.005260076937200
2016-05-101447.001481.001431.001465.0092100134157800
2016-05-091430.001440.001425.001429.0073400104981700
2016-05-061440.001442.001425.001429.00101000144474700
2016-05-021450.001455.001431.001441.00110600159262000
2016-04-281489.001489.001459.001470.00112300165205900
2016-04-271488.001499.001468.001472.00117800173994300
2016-04-261513.001518.001486.001487.00124000185868100
2016-04-251553.001553.001512.001514.00123300188773500
2016-04-221562.001595.001550.001551.00185100288186000
2016-04-211624.001624.001585.001602.00129400207590000
2016-04-201618.001618.001589.001589.0086600138088700
2016-04-191605.001624.001593.001616.003120050151000
2016-04-181606.001606.001570.001577.004560072330400
2016-04-151620.001656.001615.001617.0078300127456600
2016-04-141673.001673.001601.001636.00106400174417100
2016-04-131696.001700.001667.001688.005150086710400
2016-04-121699.001703.001682.001691.0091900155836600
2016-04-111610.001700.001610.001699.00209300348521000
2016-04-081532.001606.001524.001605.00190800299910000
2016-04-071500.001510.001480.001480.003430051002800
2016-04-061479.001502.001461.001500.003170046983200
2016-04-051528.001534.001484.001484.004730070894500
2016-04-041513.001535.001513.001527.002920044573700
2016-04-011542.001543.001490.001498.0077600116914500
2016-03-311537.001549.001536.001539.001690026037500
2016-03-301557.001565.001535.001536.003630056128200
2016-03-291530.001567.001530.001566.002400037176300
2016-03-281542.001554.001536.001540.002700041665300
2016-03-251553.001556.001531.001532.004060062648300
2016-03-241568.001575.001550.001550.003770058706800
2016-03-231590.001596.001563.001576.003500055326800
2016-03-221599.001600.001573.001576.003790060134500
2016-03-181618.001623.001566.001577.005810092069600
2016-03-171615.001625.001610.001623.004400071277600
2016-03-161610.001614.001605.001607.001730027822700
2016-03-151611.001614.001596.001600.002870046058900
2016-03-141590.001609.001588.001599.003320053028900
2016-03-111575.001590.001572.001584.002810044431500
2016-03-101573.001587.001573.001577.002840044885300
2016-03-091577.001581.001561.001573.002940046230100
2016-03-081580.001582.001559.001582.003230050796700
2016-03-071575.001583.001561.001580.003190050260100
2016-03-041569.001579.001560.001567.003430053756400
2016-03-031575.001583.001567.001567.002130033556600
2016-03-021590.001590.001572.001575.002680042430100
2016-03-011561.001582.001560.001575.003000047132500
2016-02-291579.001592.001567.001568.004920077914300
2016-02-261550.001587.001541.001558.006270097802500
2016-02-251515.001550.001515.001550.00107300165060000
2016-02-241549.001558.001539.001555.00108900168880700
2016-02-231555.001557.001525.001539.0075900117189900
2016-02-221550.001557.001541.001547.005310082234800
2016-02-191552.001558.001522.001558.003930060720100
2016-02-181547.001574.001546.001550.005120079776900
2016-02-171544.001546.001513.001535.004970076103800
2016-02-161510.001546.001510.001518.004730072275900
2016-02-151470.001513.001422.001500.00100500148922600
2016-02-121357.001399.001328.001370.00113600154728500
2016-02-101480.001492.001369.001416.00142900202285800
2016-02-091500.001501.001462.001468.0088900131643500
2016-02-081505.001549.001501.001530.006550099654700
2016-02-051539.001558.001505.001536.0075200114915200
2016-02-041565.001589.001554.001558.006080095559200
2016-02-031581.001601.001556.001592.004300067847400
2016-02-021619.001645.001600.001601.0065300105660700
2016-02-011600.001620.001600.001613.006010096778700
2016-01-291590.001599.001550.001585.0096600152679000
2016-01-281505.001523.001495.001511.001750026463200
2016-01-271508.001510.001480.001500.002730040975800
2016-01-261473.001500.001454.001480.002790041310600
2016-01-251477.001494.001447.001485.005720084119100
2016-01-221362.001428.001360.001420.007030097918500
2016-01-211381.001423.001310.001325.00104200142447800
2016-01-201470.001470.001405.001405.005480078583400
2016-01-191433.001468.001433.001452.003790054920700
2016-01-181445.001457.001430.001455.006040087200400
2016-01-151526.001535.001471.001473.0068400102420800
2016-01-141511.001530.001490.001516.006640099790500
2016-01-131500.001553.001500.001547.004670071493900
2016-01-121548.001548.001455.001483.00122500183462900
2016-01-081555.001566.001531.001548.004900076036900
2016-01-071563.001589.001563.001570.0063600100090200
2016-01-061587.001602.001572.001575.005660089743300
2016-01-051585.001596.001575.001587.005290083900700
2016-01-041595.001615.001590.001597.0087400139948200
2015-12-301570.001609.001565.001602.00100800160182900
2015-12-291540.001570.001525.001562.005360083331000
2015-12-281508.001533.001495.001533.006510098654900
2015-12-251465.001469.001443.001448.00173000251706100
2015-12-241520.001521.001470.001473.00123500185075600
2015-12-221516.001522.001502.001514.0082200124189000
2015-12-211550.001555.001510.001519.0094800144724400
2015-12-181565.001568.001547.001559.0074300115726700
2015-12-171565.001571.001545.001569.004480069770500
2015-12-161552.001555.001526.001542.006030092735800
2015-12-151521.001568.001521.001530.0068200104803200
2015-12-141520.001538.001500.001519.00125100189694200
2015-12-111582.001587.001560.001560.0097000152074200
2015-12-101620.001622.001581.001590.00100600160942600
2015-12-091626.001633.001621.001622.004160067636900
2015-12-081625.001637.001620.001626.004700076539100
2015-12-071649.001649.001621.001626.0061700100801300
2015-12-041644.001648.001623.001623.0091400149228600
2015-12-031681.001683.001651.001662.0066500110610000
2015-12-021700.001707.001685.001686.005450092469900
2015-12-011683.001704.001680.001700.0067700114371100
2015-11-301702.001704.001675.001679.004360073588100

   ※ 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