[3230 東証1部] スター・マイカ 日足 時系列データ

[3230 東証1部] スター・マイカ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-233200.003200.003060.003095.00128300400672000
2017-08-222965.003135.002965.003110.003772001153628400
2017-08-212764.002874.002764.002863.0099400281131700
2017-08-182800.002804.002740.002764.0036800102313200
2017-08-172830.002830.002790.002815.003060085925800
2017-08-162817.002817.002782.002815.0040600113822500
2017-08-152816.002846.002782.002790.0037300104725900
2017-08-142837.002863.002766.002811.0044800126408700
2017-08-102940.002980.002885.002885.003070089870100
2017-08-092970.002970.002904.002935.0043500127300000
2017-08-082992.002992.002932.002950.003330098395500
2017-08-072990.003010.002963.002993.0036200108303800
2017-08-042923.003010.002909.003000.0052500156259800
2017-08-033020.003020.002917.002923.0074600219649200
2017-08-023075.003075.003010.003010.0035200106871500
2017-08-013120.003135.003005.003085.0059200181607500
2017-07-313200.003200.003050.003150.0079400248787500
2017-07-283090.003190.003065.003180.0077700244168500
2017-07-273050.003080.003025.003080.0039000119214500
2017-07-263035.003050.003020.003050.002110064103000
2017-07-253050.003065.002994.003025.0037900114536300
2017-07-242940.003050.002935.003050.0051900155313500
2017-07-212925.002964.002915.002935.0037700110313800
2017-07-203010.003020.002924.002939.0055300163900300
2017-07-192980.003080.002964.003015.00115000347213400
2017-07-182841.002979.002839.002971.00130600381768300
2017-07-142758.002888.002735.002864.00113600321322500
2017-07-132726.002775.002712.002740.0077600212394400
2017-07-122766.002785.002722.002725.0057600158139900
2017-07-112780.002799.002727.002766.00105900292611100
2017-07-102886.002900.002768.002800.00181100512669700
2017-07-072658.002673.002612.002636.0041400109458500
2017-07-062655.002690.002639.002690.001540041123300
2017-07-052619.002661.002600.002653.0057600151287200
2017-07-042716.002738.002608.002619.0078800210858200
2017-07-032800.002800.002711.002750.00126600347997500
2017-06-302799.002880.002763.002870.0078800223313000
2017-06-292770.002849.002756.002849.003170088823400
2017-06-282799.002810.002750.002756.0050100139332100
2017-06-272780.002800.002703.002788.0056100155012400
2017-06-262693.002875.002661.002770.00143800398575600
2017-06-232739.002772.002636.002648.00249000674265900
2017-06-222568.002580.002530.002539.002700068759700
2017-06-212627.002646.002537.002567.0056900147243500
2017-06-202678.002685.002651.002660.0038300102201400
2017-06-192607.002688.002599.002680.0049700131311600
2017-06-162543.002649.002543.002649.0059800155683800
2017-06-152545.002570.002527.002546.002100053342800
2017-06-142561.002573.002530.002530.002700068949700
2017-06-132551.002560.002531.002545.001880047841300
2017-06-122440.002560.002430.002551.0068800172363100
2017-06-092415.002448.002403.002425.001740042085200
2017-06-082435.002468.002407.002408.0078000189921900
2017-06-072371.002435.002371.002435.0048700117429200
2017-06-062377.002389.002355.002389.001210028740400
2017-06-052384.002404.002361.002374.001680040057900
2017-06-022393.002410.002360.002373.002170051689700
2017-06-012356.002390.002344.002385.002440058071300
2017-05-312378.002378.002342.002356.001690040029000
2017-05-302335.002377.002326.002365.002960069717500
2017-05-292330.002335.002311.002335.003620084123800
2017-05-262382.002409.002358.002373.003760089488600
2017-05-252352.002382.002341.002382.003300077892900
2017-05-242339.002364.002331.002352.002840066615200
2017-05-232338.002341.002330.002332.001240028963500
2017-05-222323.002347.002320.002338.002380055485800
2017-05-192326.002331.002290.002317.001790041332600
2017-05-182306.002326.002304.002321.003020069823900
2017-05-172362.002362.002336.002360.001350031712400
2017-05-162366.002370.002341.002362.001960046265400
2017-05-152293.002393.002292.002377.003140073709200
2017-05-122308.002315.002280.002292.002190050339100
2017-05-112320.002321.002301.002310.001580036528800
2017-05-102321.002335.002308.002320.002020046833000
2017-05-092340.002340.002311.002319.002760064040200
2017-05-082303.002329.002292.002325.0049200113467200
2017-05-022246.002297.002246.002292.001840041972000
2017-05-012259.002275.002245.002245.001940043760900
2017-04-282234.002255.002230.002250.002170048672800
2017-04-272237.002237.002217.002234.004020089622900
2017-04-262260.002261.002220.002237.003360075277700
2017-04-252225.002238.002142.002229.002590057132900
2017-04-242249.002275.002225.002225.003090069440900
2017-04-212251.002255.002215.002215.001560034835200
2017-04-202230.002282.002220.002245.003060068731900
2017-04-192231.002231.002199.002209.001470032543100
2017-04-182157.002222.002157.002219.002080045750000
2017-04-172120.002132.002120.002122.001020021666000
2017-04-142123.002160.002123.002138.001340028688300
2017-04-132097.002194.002085.002162.002840060657800
2017-04-122200.002217.002056.002140.004050086518200
2017-04-112250.002250.002208.002245.001930043158600
2017-04-102271.002279.002243.002254.001530034583200
2017-04-072222.002290.002217.002275.002420054488600
2017-04-062273.002273.002186.002216.002470055075000
2017-04-052318.002361.002242.002300.0056400130360200
2017-04-042378.002390.002308.002308.004010094411900
2017-04-032483.002483.002352.002378.0082500198687500
2017-03-312330.002330.002247.002290.0044600102231300
2017-03-302324.002344.002311.002331.002070048172900
2017-03-292270.002338.002252.002329.003050070030400
2017-03-282264.002265.002246.002260.00980022136400
2017-03-272250.002270.002231.002261.001320029670200
2017-03-242187.002267.002187.002249.001190026432000
2017-03-232221.002221.002182.002188.001710037628800
2017-03-222228.002253.002220.002235.001620036241200
2017-03-212298.002301.002238.002253.002470056071300
2017-03-172335.002335.002309.002311.001220028318700
2017-03-162352.002363.002349.002349.00840019760300
2017-03-152366.002399.002352.002367.002860067911500
2017-03-142406.002410.002352.002387.00960022989800
2017-03-132412.002424.002407.002407.001050025322800
2017-03-102430.002440.002413.002430.002090050731300
2017-03-092442.002460.002430.002437.00860020984300
2017-03-082467.002475.002451.002461.00710017481600
2017-03-072490.002521.002461.002481.003330082871200
2017-03-062406.002500.002406.002491.0046500113963000
2017-03-032365.002397.002307.002387.0060100140943300
2017-03-022439.002439.002351.002376.004040096457100
2017-03-012513.002513.002427.002443.002310056824700
2017-02-282501.002560.002501.002513.001770044736000
2017-02-272504.002530.002462.002498.003800094858100
2017-02-242465.002532.002465.002532.0049500123925600
2017-02-232365.002443.002365.002443.002260054456900
2017-02-222345.002374.002335.002366.002310054395000
2017-02-212300.002342.002297.002321.002190050758400
2017-02-202286.002287.002261.002272.001190027048500
2017-02-172272.002287.002255.002279.00990022467900
2017-02-162295.002350.002289.002289.0059300136992000
2017-02-152280.002298.002251.002286.002870065380000
2017-02-142181.002292.002180.002292.0055500124395500
2017-02-132176.002220.002158.002172.003850084071100
2017-02-102146.002147.002120.002120.001120023963200
2017-02-092121.002134.002119.002129.0040008500300
2017-02-082122.002145.002121.002126.002430051798300
2017-02-072090.002127.002090.002119.002990063090800
2017-02-062063.002084.002053.002084.001080022390100
2017-02-032044.002082.002044.002048.0043008826400
2017-02-022076.002076.002044.002044.001010020853800
2017-02-012091.002091.002067.002077.003370069954000
2017-01-312100.002108.002091.002099.003540074316100
2017-01-302081.002134.002081.002105.004090086053700
2017-01-272000.002111.001957.002061.0066400136448200
2017-01-262016.002020.001997.001999.001570031442100
2017-01-251997.002003.001972.001990.002810056088400
2017-01-241981.001986.001970.001985.001450028722000
2017-01-231939.001974.001930.001967.001380027056000
2017-01-201940.001945.001907.001940.001180022780100
2017-01-191906.001940.001901.001939.001540029612600
2017-01-181892.001930.001851.001902.002960055535100
2017-01-171929.001929.001884.001909.001540029399300
2017-01-161970.001970.001940.001940.002600050802500
2017-01-131951.001976.001950.001965.003050059957900
2017-01-121964.001964.001950.001950.001360026554900
2017-01-111955.001956.001947.001950.002330045471600
2017-01-101996.001997.001921.001955.003050059710100
2017-01-061967.001990.001962.001985.001350026758500
2017-01-051981.001981.001972.001981.00690013639000
2017-01-041961.001981.001961.001980.001020020123400
2016-12-301953.001964.001940.001962.00940018373400
2016-12-291957.001957.001940.001953.001260024570100
2016-12-281935.001968.001935.001957.001320025799500
2016-12-271937.001937.001919.001929.001550029897700
2016-12-261947.001947.001919.001938.001260024414200
2016-12-221952.001952.001910.001927.004150080243700
2016-12-211950.001967.001931.001952.001750034148900
2016-12-201947.001969.001940.001952.001290025137700
2016-12-191981.001986.001923.001947.0070300137230800
2016-12-161895.001939.001892.001905.001120021332600
2016-12-151875.001899.001871.001892.001210022785500
2016-12-141901.001901.001850.001860.003340062353200
2016-12-131945.001945.001888.001903.002090039812600
2016-12-121908.001954.001905.001948.001030019828400
2016-12-091910.001911.001894.001904.001280024368800
2016-12-081918.001918.001883.001900.00760014396200
2016-12-071939.001939.001878.001907.002940055868400
2016-12-061904.001926.001884.001905.001720032642900
2016-12-051959.001959.001890.001906.002510048238100
2016-12-021998.001998.001964.001970.001280025406900
2016-12-012007.002007.001983.001990.001460029164500
2016-11-301921.002048.001921.002000.0074300148130600
2016-11-291863.001918.001863.001908.002510047610600
2016-11-281851.001886.001827.001878.005140095403700
2016-11-251932.001945.001853.001883.00105700202597200
2016-11-241960.001960.001932.001934.003280063848600
2016-11-221975.001976.001921.001965.003920076371400
2016-11-211989.001989.001949.001981.002100041457000
2016-11-181956.001978.001956.001972.002710053336200
2016-11-171852.001935.001852.001935.003560067516100
2016-11-161856.001856.001841.001852.001560028840500
2016-11-151839.001850.001820.001849.001070019633200
2016-11-141800.001850.001800.001840.002790051284600
2016-11-111845.001850.001766.001795.002830051130400
2016-11-101850.001850.001825.001841.001890034775800
2016-11-091860.001864.001750.001786.004340078024000
2016-11-081860.001869.001836.001850.002430045063600
2016-11-071776.001860.001776.001856.0075500137475700
2016-11-041785.001785.001752.001759.004040071280100
2016-11-021789.001816.001765.001790.005190092972900
2016-11-011768.001813.001755.001796.004620082340700
2016-10-311792.001797.001730.001765.004800084379100
2016-10-281810.001816.001777.001792.004110073819500
2016-10-271789.001807.001784.001797.001880033792300
2016-10-261761.001818.001760.001791.002640047222200
2016-10-251770.001770.001759.001765.001130019945500
2016-10-241734.001760.001730.001751.001770030881100
2016-10-211730.001737.001724.001730.001150019895500
2016-10-201719.001734.001719.001730.001390023992700
2016-10-191724.001727.001718.001719.0057009810400
2016-10-181700.001729.001700.001722.001660028439700
2016-10-171704.001710.001699.001702.00870014815200
2016-10-141700.001719.001691.001700.00870014802900
2016-10-131690.001699.001688.001698.00820013878700
2016-10-121700.001701.001690.001690.001850031415200
2016-10-111691.001705.001691.001700.001030017499700
2016-10-071702.001705.001690.001691.00810013735000
2016-10-061720.001720.001690.001710.001580026935700
2016-10-051699.001730.001690.001720.002410041339100
2016-10-041698.001710.001677.001690.002980050598600
2016-10-031658.001702.001653.001698.005420090852800
2016-09-301731.001755.001731.001738.001180020571800
2016-09-291741.001755.001731.001732.001180020523400
2016-09-281750.001750.001701.001745.001490025927800
2016-09-271679.001750.001677.001747.002970050889800
2016-09-261684.001688.001666.001679.001500025203300
2016-09-231601.001648.001601.001634.002470040014400
2016-09-211570.001601.001560.001601.00740011746600
2016-09-201570.001570.001556.001557.001170018298300
2016-09-161566.001576.001564.001569.0057008936200
2016-09-151578.001580.001563.001565.0048007542300
2016-09-141580.001601.001568.001581.001280020294200
2016-09-131620.001626.001591.001592.001150018470000
2016-09-121625.001626.001612.001626.0029004705700
2016-09-091637.001637.001625.001626.0038006192800
2016-09-081622.001639.001622.001637.001340021855600
2016-09-071637.001637.001610.001632.0056009082400
2016-09-061625.001643.001608.001620.001460023638400
2016-09-051625.001639.001621.001625.00960015609900
2016-09-021625.001636.001621.001625.00680011043600
2016-09-011612.001644.001612.001623.001040016915800
2016-08-311613.001629.001593.001611.002380038297100
2016-08-301661.001677.001612.001633.001480024226300
2016-08-291729.001729.001651.001661.002460041264400
2016-08-261747.001747.001678.001710.001470025247300
2016-08-251771.001771.001730.001751.002090036579600
2016-08-241778.001783.001761.001764.0052009204000
2016-08-231759.001783.001753.001762.00870015361200
2016-08-221770.001782.001755.001773.002150037929500
2016-08-191768.001768.001736.001757.001110019483600
2016-08-181765.001780.001740.001769.002310040672500

   ※ 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