[3230 東証2部] スター・マイカ 日足 時系列データ

[3230 東証2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 
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
2016-08-171734.001780.001718.001768.003580062853500
2016-08-161763.001763.001721.001734.002040035274100
2016-08-151730.001788.001730.001763.001280022406300
2016-08-121735.001746.001710.001730.00960016560900
2016-08-101742.001742.001725.001736.0053009174700
2016-08-091736.001746.001736.001744.00640011147500
2016-08-081743.001743.001727.001736.001010017513700
2016-08-051728.001736.001721.001725.001090018819200
2016-08-041726.001745.001705.001726.002300039475300
2016-08-031721.001739.001721.001726.001070018495700
2016-08-021758.001778.001750.001757.00590010366700
2016-08-011758.001788.001750.001756.001710030144000
2016-07-291755.001798.001730.001798.002590045676200
2016-07-281750.001755.001710.001755.004150072089400
2016-07-271761.001777.001730.001747.002480043518700
2016-07-261710.001784.001696.001768.003410059439800
2016-07-251708.001714.001693.001711.002900049420200
2016-07-221671.001699.001660.001699.001740029320000
2016-07-211688.001689.001672.001672.00880014779300
2016-07-201647.001685.001641.001669.001550025827100
2016-07-191640.001650.001619.001640.002680043954200
2016-07-151650.001662.001606.001607.002680043733000
2016-07-141640.001660.001635.001648.002400039416700
2016-07-131693.001693.001609.001615.003760061821100
2016-07-121690.001697.001650.001653.003140052248600
2016-07-111666.001685.001660.001680.002040034103100
2016-07-081667.001695.001623.001635.004690077576600
2016-07-071699.001737.001670.001685.005010085324200
2016-07-061699.001700.001650.001700.002910048787500
2016-07-051695.001699.001666.001699.003840064732700
2016-07-041670.001697.001652.001686.003520059258200
2016-07-011638.001675.001621.001670.0093100153525700
2016-06-301610.001647.001604.001632.005350087004300
2016-06-291580.001584.001555.001579.002350036876100
2016-06-281530.001551.001518.001533.003150048504700
2016-06-271530.001545.001518.001530.0067100102696300
2016-06-241602.001608.001390.001485.005160078600600
2016-06-231577.001608.001570.001599.001740027621900
2016-06-221598.001598.001576.001585.00890014095000
2016-06-211581.001601.001577.001582.001680026731600
2016-06-201574.001659.001573.001581.002970047410700
2016-06-171560.001561.001510.001559.0074400114809500
2016-06-161509.001527.001454.001454.002820042230700
2016-06-151464.001516.001461.001509.003160047118700
2016-06-141486.001489.001437.001464.002330034084300
2016-06-131550.001550.001484.001510.003240049029800
2016-06-101585.001589.001552.001558.001410022028000
2016-06-091590.001595.001571.001571.0062009807200
2016-06-081598.001610.001585.001590.001050016773900
2016-06-071586.001590.001578.001587.0053008394700
2016-06-061568.001597.001551.001586.00740011611200
2016-06-031580.001590.001568.001568.002110033379500
2016-06-021583.001587.001550.001565.003530055259700
2016-06-011580.001616.001570.001581.0065600104485300
2016-05-311601.001608.001580.001580.003300052501200
2016-05-301625.001625.001603.001608.003520056784000
2016-05-271613.001640.001605.001616.004320069928300
2016-05-261651.001658.001638.001640.00130900215581600
2016-05-251666.001666.001635.001649.004120068050600
2016-05-241660.001667.001656.001666.001780029583000
2016-05-231666.001667.001652.001660.001550025746200
2016-05-201640.001667.001640.001666.001420023446100
2016-05-191670.001670.001650.001650.002880047697600
2016-05-181673.001677.001651.001660.003340055511000
2016-05-171661.001679.001660.001672.002860047713800
2016-05-161688.001694.001667.001668.001410023660900
2016-05-131698.001700.001665.001690.001580026693300
2016-05-121690.001707.001683.001699.00890015092000
2016-05-111690.001718.001690.001711.001940033026700
2016-05-101687.001693.001676.001689.002000033694400
2016-05-091670.001690.001668.001687.001060017834700
2016-05-061660.001671.001658.001667.001690028078900
2016-05-021593.001670.001593.001657.002120034453100
2016-04-281688.001688.001644.001646.001620026918000
2016-04-271672.001685.001649.001666.001420023593800
2016-04-261738.001740.001643.001686.004640078259800
2016-04-251725.001740.001709.001739.002400041479400
2016-04-221730.001730.001670.001708.004160070620400
2016-04-211747.001750.001730.001740.002710047219100
2016-04-201693.001748.001687.001746.002390040940000
2016-04-191680.001695.001669.001693.001460024517000
2016-04-181659.001687.001655.001663.001390023157200
2016-04-151680.001725.001676.001679.003730062973200
2016-04-141685.001736.001684.001720.004180071726700
2016-04-131670.001680.001668.001679.001070017905100
2016-04-121705.001705.001661.001667.001630027323700
2016-04-111711.001719.001659.001702.001670028248800
2016-04-081677.001744.001659.001720.004990085566700
2016-04-071688.001739.001671.001717.004350074263600
2016-04-061616.001713.001616.001713.002400039850500
2016-04-051670.001689.001610.001655.004850079982500
2016-04-041662.001720.001647.001706.004660078432900
2016-04-011700.001705.001600.001663.0082100135919600
2016-03-311760.001786.001638.001716.0070200121537800
2016-03-301747.001840.001736.001800.0069200123710300
2016-03-291658.001763.001658.001747.0080900140489400
2016-03-281708.001715.001653.001673.004640077919400
2016-03-251710.001729.001676.001708.004740080450700
2016-03-241668.001748.001623.001730.0079600135362600
2016-03-231559.001692.001540.001669.0092100147742400
2016-03-221515.001557.001511.001540.003740057464700
2016-03-181511.001530.001511.001511.001660025149100
2016-03-171539.001544.001535.001544.001580024322200
2016-03-161515.001551.001510.001536.005630086159800
2016-03-151490.001514.001490.001514.002720040779500
2016-03-141498.001498.001485.001496.001880028035800
2016-03-111455.001491.001455.001484.002310034216300
2016-03-101469.001478.001456.001460.002030029837300
2016-03-091420.001454.001415.001450.002850041099400
2016-03-081406.001430.001405.001425.001740024709700
2016-03-071409.001410.001400.001407.0065009141400
2016-03-041385.001403.001385.001396.0031004325900
2016-03-031391.001392.001385.001389.0071009865600
2016-03-021400.001404.001385.001397.001250017404600
2016-03-011381.001391.001361.001378.0032004403300
2016-02-291430.001430.001371.001381.002670037444100
2016-02-261395.001410.001373.001410.001580022142800
2016-02-251373.001392.001343.001391.001890025994700
2016-02-241336.001351.001334.001343.001080014475900
2016-02-231387.001387.001345.001365.002130029038600
2016-02-221360.001371.001347.001370.001120015279500
2016-02-191331.001358.001320.001353.002240030060000
2016-02-181318.001336.001313.001330.002110028007800
2016-02-171299.001314.001286.001306.001270016464600
2016-02-161260.001308.001260.001281.001200015437400
2016-02-151315.001315.001253.001284.001720022095100
2016-02-121213.001260.001213.001229.004320053185100
2016-02-101349.001349.001269.001312.003980051612500
2016-02-091353.001367.001320.001328.003280044017700
2016-02-081383.001411.001380.001404.002110029466500
2016-02-051380.001388.001363.001385.002600035870200
2016-02-041411.001411.001352.001376.002930040515900
2016-02-031435.001435.001391.001414.002140030273600
2016-02-021493.001493.001452.001461.002020029600800
2016-02-011499.001499.001456.001480.006420095019200
2016-01-291400.001445.001380.001440.006890097156300
2016-01-281398.001409.001370.001402.002090029158100
2016-01-271414.001414.001383.001400.002110029417500
2016-01-261404.001404.001389.001401.002970041610100
2016-01-251420.001420.001352.001412.004430062436300
2016-01-221317.001335.001308.001310.002670035207300
2016-01-211340.001391.001300.001300.003730049873800
2016-01-201405.001407.001344.001351.003500048094500
2016-01-191367.001407.001367.001396.002960040973800
2016-01-181333.001390.001333.001362.002880039077800
2016-01-151425.001425.001396.001397.001560022065600
2016-01-141390.001413.001385.001407.004330060519200
2016-01-131406.001431.001380.001405.003240045823000
2016-01-121401.001419.001373.001406.0099500139719400
2016-01-081348.001381.001345.001361.003160042963700
2016-01-071379.001408.001351.001356.004460061353800
2016-01-061413.001421.001394.001394.002480034919700
2016-01-051420.001421.001406.001414.004180059125400
2016-01-041459.001468.001422.001450.002440035294200
2015-12-301483.001485.001456.001461.002430035708500
2015-12-291480.001481.001455.001460.001910028035200
2015-12-281474.001488.001462.001488.002380035098700
2015-12-251461.001461.001440.001449.00990014377800
2015-12-241455.001471.001430.001431.001930028023200
2015-12-221447.001469.001442.001459.004700068591800
2015-12-211428.001447.001418.001447.005150073704800
2015-12-181377.001420.001377.001389.001250017446200
2015-12-171378.001389.001372.001375.003350046197600
2015-12-161399.001399.001368.001376.001640022641500
2015-12-151355.001399.001352.001385.005900081612800
2015-12-141336.001350.001319.001343.004080054504200
2015-12-111337.001354.001337.001343.00920012353500
2015-12-101360.001374.001335.001335.002240030250400
2015-12-091386.001386.001361.001363.001570021560000
2015-12-081413.001413.001382.001394.001000013948900
2015-12-071410.001416.001408.001412.001200016931700
2015-12-041400.001408.001383.001388.001260017572000
2015-12-031409.001413.001400.001400.001610022605300
2015-12-021438.001438.001410.001417.001540021942800
2015-12-011424.001447.001424.001428.002490035631800
2015-11-301425.001426.001416.001420.002810039932900
2015-11-271456.001456.001376.001418.006340089167900
2015-11-261435.001470.001435.001450.0075100108796100

   ※ 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