[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 
2017-02-201510.001510.001500.001502.006150092499600
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
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

   ※ 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