[3337 東証1部] サークルKS 日足 時系列データ

[3337 東証1部] サークルKS (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-181779.001779.001776.001776.001170020793100
2012-07-171776.001778.001776.001777.00970017236400
2012-07-131774.001777.001774.001776.001260022356000
2012-07-121777.001778.001776.001778.0016002842400
2012-07-111776.001778.001776.001778.002690047780100
2012-07-101775.001776.001775.001775.002680047590400
2012-07-091775.001777.001775.001776.001850032850000
2012-07-061775.001776.001774.001776.002140037981200
2012-07-051773.001775.001772.001774.002570045574000
2012-07-041773.001774.001773.001773.0029005142200
2012-07-031775.001776.001774.001774.002260040107200
2012-07-021774.001775.001774.001774.00660011710700
2012-06-291774.001775.001774.001774.00730012952900
2012-06-281772.001773.001772.001772.00630011164800
2012-06-271772.001775.001772.001774.001370024279400
2012-06-261772.001775.001772.001775.0040007091900
2012-06-251772.001776.001772.001774.002660047166000
2012-06-221772.001773.001772.001772.002040036151500
2012-06-211772.001773.001772.001772.001840032608100
2012-06-201771.001773.001770.001772.003070054377300
2012-06-191771.001774.001771.001771.00700012408100
2012-06-181771.001773.001771.001771.00570010096500
2012-06-151771.001774.001771.001771.00570010096700
2012-06-141772.001774.001771.001771.0036006376800
2012-06-131774.001775.001771.001771.007001240800
2012-06-121771.001774.001771.001774.00770013642500
2012-06-111770.001773.001770.001771.0037006553600
2012-06-081770.001771.001770.001771.001160020533900
2012-06-071775.001775.001771.001771.0028004962100
2012-06-061772.001776.001771.001775.003050054105500
2012-06-051770.001771.001770.001771.00790013984700
2012-06-041769.001771.001769.001771.001200021238600
2012-06-011770.001770.001769.001769.0033005839100
2012-05-311769.001772.001769.001769.001040018404800
2012-05-301768.001772.001768.001769.001330023535900
2012-05-291770.001770.001768.001770.001050018582100
2012-05-281768.001769.001768.001768.0036006365400
2012-05-251768.001769.001768.001768.001000017682700
2012-05-241767.001769.001767.001768.00830014673300
2012-05-231767.001769.001767.001767.00760013437000
2012-05-221767.001768.001767.001767.002320041003200
2012-05-211767.001770.001767.001770.001090019271700
2012-05-181767.001768.001767.001768.001470025980500
2012-05-171767.001768.001767.001767.001270022444300
2012-05-161767.001768.001767.001767.0047008305600
2012-05-151768.001770.001767.001767.001010017856700
2012-05-141766.001769.001766.001768.0068700121371400
2012-05-111766.001767.001766.001766.00730012895000
2012-05-101766.001768.001766.001766.002940051925400
2012-05-091766.001767.001766.001766.00710012538800
2012-05-081772.001772.001767.001768.001650029179900
2012-05-071767.001771.001767.001771.002210039088400
2012-05-021767.001770.001766.001770.00900015904800
2012-05-011766.001767.001765.001766.0066100116735900
2012-04-271765.001767.001764.001765.00120000211856700
2012-04-261766.001767.001763.001765.00315200556360200
2012-04-251768.001768.001766.001767.003490061644800
2012-04-241766.001768.001765.001766.002840050166500
2012-04-231766.001767.001766.001766.002610046099600
2012-04-201767.001769.001766.001766.002160038171600
2012-04-191766.001768.001766.001766.002930051751700
2012-04-181768.001768.001765.001768.005400095376900
2012-04-171766.001770.001765.001766.00108500191622000
2012-04-161766.001772.001766.001767.004950087530500
2012-04-131766.001768.001766.001766.002960052286200
2012-04-121768.001768.001766.001766.001810031972200
2012-04-111767.001769.001766.001766.003380059741200
2012-04-101765.001768.001765.001765.003590063396300
2012-04-091764.001767.001764.001764.004670082430600
2012-04-061766.001768.001764.001764.002300040596300
2012-04-051764.001770.001764.001767.003860068211700
2012-04-041765.001768.001763.001764.003180056137500
2012-04-031764.001766.001762.001763.0074800131921800
2012-04-021764.001772.001760.001764.00262700463078300
2012-03-301763.001774.001763.001771.004570080748400
2012-03-291766.001773.001762.001762.003930069326200
2012-03-281775.001778.001775.001778.00179300318441400
2012-03-271774.001775.001774.001774.00238600423370200
2012-03-261774.001775.001772.001773.00362000642084200
2012-03-231774.001775.001773.001774.007871001396409800
2012-03-221775.001776.001774.001774.009391001666829300
2012-03-211776.001776.001775.001775.008527001514052000
2012-03-191775.001776.001775.001775.00185600329509700
2012-03-161776.001777.001775.001776.006833001213396700
2012-03-151776.001776.001775.001775.00331800589114700
2012-03-141775.001776.001775.001775.00272300483454000
2012-03-131775.001777.001775.001775.007774001380197300
2012-03-121775.001775.001774.001774.00519200921368300
2012-03-091774.001776.001774.001775.0011223001991874400
2012-03-081774.001775.001773.001774.0011564002051291700
2012-03-071773.001774.001773.001774.007570001342448800
2012-03-061774.001775.001773.001774.0011273001999962300
2012-03-051774.001774.001773.001774.00372800661144800
2012-03-021773.001774.001773.001773.0011302002004166100
2012-03-011773.001774.001773.001773.0013053002314826800
2012-02-291773.001776.001773.001773.0015660002778388400
2012-02-281773.001774.001773.001773.009435001673237200
2012-02-271773.001774.001773.001773.008800001560494100
2012-02-241773.001774.001773.001773.0012007002129280900
2012-02-231774.001774.001773.001773.0010600001879869500
2012-02-221773.001775.001773.001773.0010283001823701000
2012-02-211774.001775.001773.001775.0022075003916199600
2012-02-201774.001776.001773.001775.0032550005775772600
2012-02-171630.001630.001630.001630.005360087368000
2012-02-161330.001343.001327.001330.00275300367793200
2012-02-151334.001334.001322.001329.00228900303901900
2012-02-141325.001330.001319.001330.00193100255865600
2012-02-131313.001318.001310.001318.00125000164279100
2012-02-101310.001310.001306.001310.00146100191194100
2012-02-091312.001314.001305.001306.00306800401453500
2012-02-081310.001315.001302.001311.00211000276088300
2012-02-071312.001315.001306.001312.00142900187114200
2012-02-061316.001319.001310.001312.00177100232758600
2012-02-031319.001323.001308.001310.00140800184843700
2012-02-021329.001337.001312.001312.00198200261862300
2012-02-011314.001327.001314.001327.00124400164246000
2012-01-311326.001329.001310.001313.00166000218775800
2012-01-301308.001319.001302.001319.00142600187191700
2012-01-271298.001304.001294.001302.0093400121334900
2012-01-261300.001306.001289.001290.00147400190639000
2012-01-251300.001309.001296.001302.00169700221208700
2012-01-241287.001291.001283.001290.00177400228502000
2012-01-231290.001293.001282.001290.00146100188186100
2012-01-201313.001314.001286.001288.00203900264586200
2012-01-191286.001298.001281.001284.00168400217089300
2012-01-181295.001296.001277.001278.00176800227170800
2012-01-171286.001302.001286.001302.00152900198038400
2012-01-161280.001289.001275.001284.00135900174239600
2012-01-131289.001298.001271.001277.00196600252252000
2012-01-121294.001296.001282.001284.00106200136559900
2012-01-111300.001307.001289.001293.00103800134508500
2012-01-101302.001319.001291.001292.00186800242558800
2012-01-061312.001312.001287.001296.00176000228154800
2012-01-051300.001308.001296.001302.00195400254455100
2012-01-041297.001307.001291.001295.00186500241975800
2011-12-301263.001285.001263.001275.00177600225995500
2011-12-291260.001267.001252.001262.00132300166618000
2011-12-281263.001264.001251.001256.004560057249300
2011-12-271244.001258.001242.001258.007860098339100
2011-12-261251.001251.001236.001244.00123100152944700
2011-12-221258.001267.001251.001251.0088700111654300
2011-12-211248.001258.001242.001254.006280078559400
2011-12-201242.001247.001236.001242.007860097638300
2011-12-191222.001241.001222.001237.0093700115634700
2011-12-161244.001250.001221.001221.00160600197871400
2011-12-151247.001259.001237.001238.00126400157380700
2011-12-141242.001255.001241.001251.00110900138530800
2011-12-131240.001252.001230.001243.00172600214937500
2011-12-121250.001259.001237.001247.00212800265245200
2011-12-091227.001246.001223.001241.00187000230248200
2011-12-081244.001254.001236.001247.00143900178950900
2011-12-071241.001248.001230.001244.00116900145210900
2011-12-061237.001248.001227.001227.005800071762600
2011-12-051224.001245.001222.001241.007550093069400
2011-12-021206.001222.001202.001220.00145100175809700
2011-12-011259.001260.001214.001221.00179400220958000
2011-11-301238.001255.001233.001249.00110500137608900
2011-11-291220.001236.001216.001235.00147200180261000
2011-11-281214.001215.001200.001207.00107700130064900
2011-11-251215.001229.001215.001215.005100062202100
2011-11-241237.001239.001223.001225.006890084711100
2011-11-221241.001259.001238.001242.0091100113624500
2011-11-211246.001255.001243.001251.005380067259000
2011-11-181232.001242.001225.001239.0082400101936100
2011-11-171244.001244.001211.001230.00206300252145100
2011-11-161263.001270.001204.001235.00275600340151800
2011-11-151271.001284.001261.001271.00104200132371900
2011-11-141278.001283.001271.001276.006180078845800
2011-11-111294.001295.001266.001272.00106700136327400
2011-11-101295.001299.001284.001287.007540097346300
2011-11-091297.001318.001294.001318.00114600149925600
2011-11-081278.001300.001274.001280.00105600135851900
2011-11-071287.001289.001277.001284.006760086615500
2011-11-041291.001297.001282.001294.00136000175503000
2011-11-021296.001306.001283.001291.00144000186081800
2011-11-011292.001313.001284.001300.00126200164175000
2011-10-311280.001302.001272.001291.00235000303541400
2011-10-281292.001292.001275.001277.00218200279794600
2011-10-271275.001291.001271.001280.00146600187701300
2011-10-261289.001289.001276.001282.006840087719400
2011-10-251314.001325.001296.001299.0099600130121100
2011-10-241324.001342.001319.001319.007290096747300
2011-10-211315.001322.001301.001318.0099700131054400
2011-10-201304.001314.001293.001311.00148700193814000
2011-10-191310.001318.001302.001311.00108400142007100
2011-10-181325.001335.001306.001309.00106300139884800
2011-10-171331.001338.001320.001333.007310097335200
2011-10-141346.001347.001322.001325.00112800150164600
2011-10-131375.001375.001360.001367.00199700273474700
2011-10-121366.001378.001353.001353.00134000182492900
2011-10-111360.001370.001346.001361.00165100224998900
2011-10-071365.001380.001349.001356.00192500262058300
2011-10-061376.001383.001340.001353.00278700379262300
2011-10-051360.001389.001347.001378.00583600799007800
2011-10-041314.001347.001308.001328.00293300388924400
2011-10-031286.001308.001276.001302.00245500317467000
2011-09-301306.001313.001284.001308.00266800346693000
2011-09-291290.001308.001285.001305.00284100369247300
2011-09-281288.001308.001282.001294.00225700292614600
2011-09-271284.001297.001278.001287.00235700302963900
2011-09-261279.001297.001266.001272.00223400285288300
2011-09-221288.001298.001271.001284.00193100248346200
2011-09-211276.001297.001275.001288.00195500251495800
2011-09-201287.001292.001265.001267.00299300381055800
2011-09-161322.001326.001305.001314.00187600246545800
2011-09-151326.001332.001314.001316.00127000167852400
2011-09-141325.001339.001309.001310.00183400242584700
2011-09-131325.001329.001315.001327.00171400226977300
2011-09-121312.001320.001298.001316.00167700219454900
2011-09-091314.001327.001301.001326.00251000331054500
2011-09-081295.001310.001291.001310.00248400323861600
2011-09-071281.001289.001256.001284.00237700304306200
2011-09-061281.001288.001266.001267.00214700273863000
2011-09-051273.001285.001273.001279.0094900121335500
2011-09-021292.001292.001273.001285.00152700195753400
2011-09-011284.001294.001279.001293.00341200439997600
2011-08-311261.001281.001259.001281.00331900422635200
2011-08-301256.001265.001248.001254.00203900256149900
2011-08-291213.001250.001213.001240.00694900852578700
2011-08-261280.001290.001260.001263.0015375001957492700
2011-08-251299.001300.001282.001287.00544300703091300
2011-08-241279.001292.001277.001284.00374000479534400
2011-08-231263.001282.001257.001273.00339800432246000
2011-08-221245.001260.001235.001253.00398800497884500
2011-08-191230.001253.001230.001245.00206400256557800
2011-08-181242.001249.001230.001247.00289400359354100
2011-08-171237.001252.001232.001248.00178700222406300
2011-08-161259.001260.001239.001244.00191100238664700
2011-08-151254.001264.001237.001251.00174500218003800
2011-08-121239.001247.001225.001244.00160600198782600
2011-08-111200.001233.001200.001231.00296800361710400
2011-08-101234.001237.001209.001224.00242000296645900
2011-08-091205.001214.001175.001204.00391400467199100
2011-08-081234.001237.001222.001226.00269200330307200
2011-08-051243.001252.001235.001249.00298700371879400
2011-08-041259.001298.001255.001292.00501200644188600
2011-08-031260.001260.001249.001251.00145500182358900
2011-08-021267.001271.001260.001263.00176600223192100
2011-08-011272.001286.001271.001278.00136400174385800
2011-07-291298.001300.001268.001273.00234700300196700
2011-07-281303.001307.001291.001298.00129100167464300
2011-07-271316.001318.001302.001308.00171200224063800
2011-07-261320.001325.001316.001316.00130200171927400
2011-07-251330.001333.001321.001325.0097900129805500
2011-07-221317.001334.001317.001325.00148800197231900
2011-07-211321.001327.001309.001313.0097000127413500
2011-07-201347.001347.001311.001321.00158700210148000
2011-07-191324.001334.001313.001327.00127800169343000
2011-07-151329.001339.001321.001326.00177200235541600
2011-07-141300.001351.001294.001342.00498100661165400

   ※ 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