[3393 東証1部] スターティア 日足 時系列データ

[3393 東証1部] スターティア (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24514.00517.00514.00515.0088004535700
2017-03-23520.00527.00514.00514.002090010803600
2017-03-22517.00521.00515.00518.002100010876200
2017-03-21515.00533.00515.00520.005540028945100
2017-03-17514.00516.00512.00514.00190009765700
2017-03-16511.00517.00511.00517.00138007081300
2017-03-15511.00514.00510.00511.002250011504300
2017-03-14521.00525.00512.00514.005630029124900
2017-03-13537.00537.00521.00522.008890046833300
2017-03-10543.00544.00537.00544.002100011382000
2017-03-09536.00537.00535.00537.0094005043800
2017-03-08538.00538.00535.00536.00177009492600
2017-03-07543.00543.00536.00539.002250012132300
2017-03-06531.00537.00531.00533.00133007096900
2017-03-03537.00540.00532.00535.002000010716400
2017-03-02537.00541.00533.00539.002200011797300
2017-03-01535.00537.00527.00536.002110011247700
2017-02-28540.00540.00530.00536.003030016225700
2017-02-27550.00550.00541.00541.002680014590000
2017-02-24543.00551.00543.00550.002230012217900
2017-02-23550.00553.00545.00549.004680025697400
2017-02-22550.00554.00547.00553.00143007879600
2017-02-21551.00552.00547.00550.002520013847700
2017-02-20553.00554.00549.00552.003370018576300
2017-02-17548.00550.00545.00548.00169009249800
2017-02-16551.00554.00545.00549.00120006586800
2017-02-15560.00560.00548.00551.003480019267500
2017-02-14555.00562.00550.00559.004200023401200
2017-02-13550.00557.00539.00557.007450041022400
2017-02-10569.00569.00555.00565.008040045332600
2017-02-09554.00563.00549.00563.008510047338200
2017-02-08535.00551.00535.00546.007070038345900
2017-02-07532.00536.00530.00533.002750014638100
2017-02-06535.00536.00529.00531.002390012719000
2017-02-03537.00537.00523.00526.003050016157200
2017-02-02539.00540.00532.00533.003980021359000
2017-02-01540.00540.00534.00535.002390012818300
2017-01-31537.00537.00532.00535.002510013400100
2017-01-30531.00546.00531.00537.002950015868100
2017-01-27546.00546.00528.00532.004280022970900
2017-01-26533.00591.00531.00538.00326300180418400
2017-01-25536.00537.00526.00533.003450018356600
2017-01-24533.00535.00530.00532.002200011716000
2017-01-23530.00535.00527.00535.00155008236900
2017-01-20523.00534.00523.00531.00143007568400
2017-01-19534.00539.00518.00528.004500023703200
2017-01-18525.00535.00524.00533.002460013041100
2017-01-17540.00540.00525.00525.002900015503000
2017-01-16542.00545.00535.00538.00112006044200
2017-01-13537.00544.00532.00539.002740014757000
2017-01-12537.00543.00530.00533.003920021003400
2017-01-11540.00543.00529.00534.002030010917900
2017-01-10545.00568.00526.00536.0014990081640300
2017-01-06543.00545.00536.00545.004530024550600
2017-01-05530.00543.00530.00539.004870026118900
2017-01-04520.00528.00520.00528.002550013396200
2016-12-30520.00522.00513.00519.002380012334300
2016-12-29518.00521.00518.00519.00122006333300
2016-12-28523.00524.00519.00521.0073003807600
2016-12-27521.00523.00519.00519.003210016695100
2016-12-26524.00524.00518.00522.003530018448400
2016-12-22521.00521.00515.00520.006190032147100
2016-12-21523.00523.00520.00522.003260016998600
2016-12-20520.00522.00517.00522.004820025013200
2016-12-19520.00523.00520.00522.002030010589000
2016-12-16525.00525.00521.00522.003150016438300
2016-12-15523.00524.00522.00522.002040010667500
2016-12-14524.00524.00520.00521.002960015432600
2016-12-13520.00524.00520.00521.003590018707400
2016-12-12527.00530.00520.00521.002770014505900
2016-12-09521.00526.00521.00523.003870020218900
2016-12-08527.00527.00521.00523.002070010824100
2016-12-07523.00526.00520.00526.002810014691000
2016-12-06526.00527.00519.00522.002190011425500
2016-12-05524.00525.00518.00520.002020010519500
2016-12-02526.00530.00522.00526.003490018351400
2016-12-01529.00555.00527.00533.0014320077427300
2016-11-30530.00531.00524.00529.001930010185300
2016-11-29527.00529.00520.00529.00134007034000
2016-11-28525.00527.00520.00527.00188009839300
2016-11-25533.00534.00527.00529.002830015020100
2016-11-24535.00535.00529.00535.002230011869300
2016-11-22527.00537.00525.00534.003900020759500
2016-11-21529.00532.00523.00530.002630013880600
2016-11-18526.00546.00519.00528.0011140059298000
2016-11-17529.00541.00519.00526.009120048426500
2016-11-16506.00524.00505.00524.004990025669800
2016-11-15500.00507.00492.00505.004100020492500
2016-11-14513.00513.00498.00500.003600018180400
2016-11-11487.00499.00486.00490.003360016456200
2016-11-10497.00504.00487.00487.006170030601900
2016-11-09515.00515.00473.00489.005290025985000
2016-11-08504.00505.00496.00499.00103005144900
2016-11-07500.00507.00500.00504.00132006633400
2016-11-04501.00504.00495.00504.002560012790400
2016-11-02514.00519.00502.00507.004310021909800
2016-11-01530.00530.00516.00523.00164008587500
2016-10-31529.00531.00526.00530.00122006456600
2016-10-28525.00531.00525.00529.004200022189800
2016-10-27529.00531.00524.00529.0098005181800
2016-10-26530.00530.00524.00528.00109005747300
2016-10-25531.00531.00523.00528.002150011352000
2016-10-24531.00531.00523.00530.00175009231200
2016-10-21531.00534.00528.00531.00171009075600
2016-10-20529.00534.00528.00532.002020010736200
2016-10-19533.00535.00527.00534.001970010464500
2016-10-18528.00533.00524.00531.00166008773400
2016-10-17521.00530.00521.00528.00186009786400
2016-10-14518.00523.00517.00521.00145007550100
2016-10-13518.00524.00515.00518.00126006536600
2016-10-12519.00520.00516.00516.00162008394600
2016-10-11518.00525.00518.00521.00180009366400
2016-10-07518.00521.00516.00521.00142007362900
2016-10-06520.00523.00516.00518.002680013916100
2016-10-05515.00537.00513.00519.008400043960800
2016-10-04507.00513.00507.00512.00178009083600
2016-10-03520.00520.00505.00506.005300026941500
2016-09-30516.00520.00512.00516.002060010630100
2016-09-29520.00529.00520.00525.00144007543400
2016-09-28525.00528.00520.00522.00174009097100
2016-09-27523.00528.00515.00524.002320012109500
2016-09-26534.00534.00521.00526.00138007312500
2016-09-23528.00529.00521.00529.004040021288500
2016-09-21529.00529.00508.00522.004680024334400
2016-09-20510.00511.00494.00501.005130025696800
2016-09-16509.00512.00508.00512.00180009170700
2016-09-15512.00521.00508.00512.003410017509600
2016-09-14521.00524.00513.00514.002680013907500
2016-09-13522.00531.00522.00527.002580013569400
2016-09-12535.00540.00518.00519.006640034891500
2016-09-09535.00546.00535.00541.003750020267700
2016-09-08552.00553.00533.00540.006760036670900
2016-09-07552.00559.00535.00545.0014780080618000
2016-09-06522.00595.00521.00552.00661200367903100
2016-09-05512.00533.00507.00520.004880025254900
2016-09-02510.00517.00506.00512.003710018930600
2016-09-01523.00534.00514.00518.003890020313700
2016-08-31512.00519.00512.00517.00136007024000
2016-08-30508.00517.00508.00512.00113005780700
2016-08-29510.00515.00507.00513.002190011212800
2016-08-26509.00509.00500.00503.003640018338300
2016-08-25522.00525.00511.00512.003800019626400
2016-08-24526.00526.00511.00522.002930015238100
2016-08-23516.00532.00513.00517.003270017060700
2016-08-22513.00523.00513.00517.00163008437300
2016-08-19518.00531.00510.00512.003970020596600
2016-08-18526.00527.00518.00518.00179009338400
2016-08-17523.00537.00522.00527.003230017107500
2016-08-16537.00537.00520.00527.004360023016300
2016-08-15521.00543.00521.00537.003100016580500
2016-08-12532.00536.00525.00531.00179009471100
2016-08-10521.00544.00521.00532.003990021278100
2016-08-09516.00527.00506.00526.003710019294700
2016-08-08510.00521.00508.00511.005950030512600
2016-08-05527.00527.00520.00522.002240011746400
2016-08-04515.00527.00511.00526.003420017756700
2016-08-03530.00534.00516.00521.003500018391500
2016-08-02525.00546.00520.00532.005540029553500
2016-08-01524.00532.00517.00526.003020015848200
2016-07-29521.00542.00514.00539.006480033877100
2016-07-28530.00538.00519.00531.006330033455300
2016-07-27535.00550.00530.00533.009280049674900
2016-07-26575.00576.00532.00542.00313600172854200
2016-07-25540.00625.00535.00621.00448600262943900
2016-07-22528.00535.00516.00525.005010026269400
2016-07-21521.00539.00520.00539.005500029206200
2016-07-20539.00539.00505.00515.006840035538000
2016-07-19558.00570.00537.00544.006640036608100
2016-07-15553.00569.00537.00549.0017310095537200
2016-07-14510.00550.00510.00535.0014540077023600
2016-07-13518.00518.00500.00513.007020035786700
2016-07-12501.00514.00496.00507.0010390052662700
2016-07-11477.00493.00477.00491.004160020252400
2016-07-08480.00483.00456.00463.006260029167500
2016-07-07486.00486.00476.00480.003000014390600
2016-07-06480.00487.00471.00486.004770022783900
2016-07-05506.00506.00484.00487.005050024837700
2016-07-04500.00513.00498.00502.005810029303400
2016-07-01492.00505.00492.00504.004020020082400
2016-06-30500.00506.00492.00496.006780033919700
2016-06-29494.00500.00487.00492.007360036320600
2016-06-28447.00484.00444.00475.008490039512400
2016-06-27459.00468.00450.00460.0010210046849700
2016-06-24517.00520.00431.00443.00231500107510400
2016-06-23500.00509.00490.00507.007670038346300
2016-06-22503.00507.00489.00496.009120045420100
2016-06-21507.00514.00503.00513.004520023009600
2016-06-20534.00536.00501.00515.0014500075602500
2016-06-17480.00500.00475.00488.0010080048874000
2016-06-16509.00520.00470.00472.0014520070604300
2016-06-15490.00530.00486.00519.0010780054616900
2016-06-14549.00550.00495.00500.00223200115070000
2016-06-13586.00586.00550.00555.0012740071696900
2016-06-10600.00601.00585.00600.005250031193400
2016-06-09587.00605.00583.00591.009750057860800
2016-06-08578.00583.00566.00580.009600055319500
2016-06-07605.00608.00579.00583.0010870064431800
2016-06-06607.00610.00596.00602.0013390080788700
2016-06-03646.00655.00623.00627.00253000162139500
2016-06-02651.00664.00601.00634.00410100259975700
2016-06-01602.00669.00602.00644.00737200475760900
2016-05-31604.00611.00590.00610.0012420075062200
2016-05-30587.00605.00587.00603.0010610063332000
2016-05-27580.00610.00580.00595.0013850082271300
2016-05-26598.00599.00563.00576.0015320089265400
2016-05-25580.00607.00571.00588.00257400151712500
2016-05-24538.00575.00537.00563.00226000126590500
2016-05-23529.00555.00529.00547.0013040070830600
2016-05-20538.00548.00532.00536.0013160070984700
2016-05-19532.00541.00522.00539.0016780089217400
2016-05-18573.00582.00522.00527.00577400313473900
2016-05-17575.00619.00574.00581.00800300472034100
2016-05-16601.00655.00556.00585.0019854001195695500
2016-05-13666.00669.00623.00631.00519200331874200
2016-05-12693.00725.00644.00646.001220400831692700
2016-05-11790.00808.00689.00697.0039455002915950500
2016-05-10745.00777.00738.00777.001221000927526900
2016-05-09677.00677.00677.00677.00148500100534500
2016-05-06550.00602.00532.00577.001637900943803000
2016-05-02506.00522.00481.00510.0010250051840100
2016-04-28519.00540.00509.00512.0014330074331900
2016-04-27520.00522.00510.00516.005100026288600
2016-04-26536.00541.00514.00520.00202100106624500
2016-04-25580.00582.00540.00553.00373100208823900
2016-04-22502.00599.00496.00563.001243100689287600
2016-04-21501.00511.00500.00507.005900029858500
2016-04-20500.00502.00488.00499.006730033424400
2016-04-19499.00511.00496.00502.004610023059900
2016-04-18493.00501.00490.00491.005040024853200
2016-04-15504.00509.00498.00501.005870029449900
2016-04-14517.00519.00503.00511.008200041886200
2016-04-13501.00513.00490.00507.007250036499400
2016-04-12513.00515.00489.00489.009920049460300
2016-04-11478.00493.00462.00487.007250034648600
2016-04-08470.00485.00451.00476.008270038603900
2016-04-07479.00490.00470.00473.0010080048133900
2016-04-06473.00483.00466.00471.006770032082200
2016-04-05513.00518.00476.00480.0014450070765700
2016-04-04509.00526.00505.00510.009860050722400
2016-04-01540.00545.00512.00514.0011290058896900
2016-03-31550.00555.00539.00542.004110022339400
2016-03-30557.00557.00543.00547.005740031536300
2016-03-29545.00557.00536.00557.008060044083300
2016-03-28552.00554.00528.00531.0011790063418300
2016-03-25572.00588.00546.00550.00179300100987600
2016-03-24568.00590.00563.00563.0017280099296700
2016-03-23556.00575.00550.00562.008860049699100
2016-03-22565.00568.00550.00557.008560047828900
2016-03-18575.00575.00553.00560.007510042000200
2016-03-17597.00607.00553.00577.0014250082994800

   ※ 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