[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 
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
2016-03-16586.00634.00578.00587.00485800293831400
2016-03-15582.00590.00579.00585.008700050767900
2016-03-14586.00595.00580.00584.0015590091292100
2016-03-11548.00587.00545.00570.0015580087310900
2016-03-10555.00575.00555.00564.0016260091605500
2016-03-09570.00570.00536.00547.0014500079692300
2016-03-08587.00598.00558.00560.00274100156940400
2016-03-07616.00657.00588.00604.00828600513998000
2016-03-04575.00640.00560.00622.00981000596551500
2016-03-03536.00558.00531.00541.0016350089142400
2016-03-02528.00539.00516.00530.0013310070382200
2016-03-01521.00540.00508.00519.00267500139708900
2016-02-29564.00564.00517.00519.00201500108414800
2016-02-26546.00568.00532.00544.0017240094466800
2016-02-25535.00540.00525.00534.009650051360700
2016-02-24514.00541.00506.00530.0015060079195400
2016-02-23533.00534.00512.00522.00213000111445600
2016-02-22499.00543.00499.00523.00522900272059400
2016-02-19541.00549.00492.00509.00797800413073900
2016-02-18496.00556.00478.00542.00826400438812000
2016-02-17487.00504.00461.00476.0018850091825400
2016-02-16475.00495.00472.00479.0014730070948800
2016-02-15471.00499.00457.00479.00248000118133600
2016-02-12469.00475.00450.00453.0019230088725800
2016-02-10540.00540.00492.00503.00240300122751900
2016-02-09558.00563.00524.00527.00255700138889000
2016-02-08591.00619.00571.00595.00328700196185000
2016-02-05625.00630.00552.00601.00401600240708000
2016-02-04668.00674.00629.00631.00400300258658000
2016-02-03675.00697.00664.00671.00454000306395000
2016-02-02691.00723.00674.00678.00960300664681100
2016-02-01773.00786.00676.00693.0020832001501583800
2016-01-29946.00998.00795.00826.0068229006050593800
2016-01-28770.00937.00731.00937.0074171006519250000
2016-01-27864.00864.00774.00787.0042671003510624100
2016-01-26699.00714.00671.00714.00378900264800500
2016-01-25614.00614.00605.00614.008040049355800
2016-01-22502.00542.00499.00514.005710029284400
2016-01-21500.00525.00500.00500.003870019621600
2016-01-20559.00562.00518.00520.004160022434500
2016-01-19551.00560.00538.00547.002190011924300
2016-01-18559.00561.00536.00551.002390013178900
2016-01-15586.00591.00560.00563.00140008035800
2016-01-14574.00588.00563.00573.002370013613000
2016-01-13580.00605.00580.00592.003130018622600
2016-01-12570.00595.00568.00575.004940028543300
2016-01-08581.00596.00579.00582.00164009560200
2016-01-07581.00598.00581.00584.00156009125300
2016-01-06600.00600.00585.00590.00140008296700
2016-01-05598.00605.00581.00600.00167009941000
2016-01-04607.00611.00594.00595.001920011584100
2015-12-30599.00605.00593.00602.002350014092500
2015-12-29585.00599.00584.00593.00102006046600
2015-12-28552.00596.00552.00592.002510014597500
2015-12-25577.00588.00550.00562.006670038253600
2015-12-24597.00603.00562.00567.007650044680100
2015-12-22606.00610.00588.00599.006350038198900
2015-12-21609.00616.00606.00609.003420020847600
2015-12-18623.00623.00609.00610.002920017993900
2015-12-17611.00625.00611.00617.002030012533300
2015-12-16615.00621.00608.00615.002180013381000
2015-12-15627.00627.00612.00614.002840017514100
2015-12-14613.00624.00613.00621.003340020619100
2015-12-11631.00638.00631.00633.001690010710000
2015-12-10642.00644.00631.00631.002240014290500
2015-12-09642.00642.00629.00636.005890037495700
2015-12-08676.00677.00655.00656.003770025018000
2015-12-07681.00685.00666.00673.006080041038700
2015-12-04650.00664.00645.00663.006420042103900
2015-12-03645.00654.00645.00648.003120020276800
2015-12-02644.00647.00642.00644.001850011912800

   ※ 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