[3544 東証1部] サツドラホールディングス 日足 時系列データ

[3544 東証1部] サツドラホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172011.002036.002010.002027.00560011295300
2017-11-162022.002035.002016.002016.0023004653200
2017-11-152074.002074.002021.002022.00570011589600
2017-11-142078.002080.002040.002076.00620012788800
2017-11-132015.002079.002012.002079.001000020472600
2017-11-102006.002022.002006.002012.0033006630400
2017-11-092020.002032.002014.002024.00770015586500
2017-11-082012.002024.002012.002020.0029005854000
2017-11-072032.002032.002012.002022.0033006664300
2017-11-062030.002033.002024.002033.0015003044300
2017-11-022016.002032.002013.002030.0030006068900
2017-11-012011.002034.002011.002027.00900018203200
2017-10-312020.002020.002011.002015.0025005038300
2017-10-302023.002024.002013.002020.0042008484000
2017-10-272009.002021.002009.002021.0029005842000
2017-10-262011.002017.002010.002011.0021004223700
2017-10-252023.002023.002007.002010.0045009059800
2017-10-242013.002029.002013.002028.0038007682200
2017-10-232013.002039.002005.002011.00690013919400
2017-10-202021.002026.002010.002022.00710014332000
2017-10-192027.002038.002020.002020.0049009948000
2017-10-182025.002032.002023.002032.0022004461000
2017-10-172026.002036.002026.002026.00630012780200
2017-10-162024.002046.002024.002035.0037007530100
2017-10-132027.002048.002009.002048.00910018486800
2017-10-122098.002179.002031.002047.002570053629500
2017-10-112046.002053.002038.002051.00570011671600
2017-10-102027.002060.002027.002046.00930018957100
2017-10-062014.002029.002013.002027.0029005856600
2017-10-052016.002025.002014.002017.0042008479500
2017-10-042028.002034.002026.002028.0024004868400
2017-10-032010.002036.002010.002034.0039007887000
2017-10-022019.002035.002010.002023.00520010526700
2017-09-292030.002030.002008.002019.0030006053800
2017-09-282004.002030.002004.002030.0045009073600
2017-09-272005.002014.002000.002012.0020004013400
2017-09-262022.002025.001991.002005.00970019461800
2017-09-251951.002030.001949.002022.002580051224900
2017-09-222085.002095.002050.002064.001170024241700
2017-09-212079.002085.002056.002085.00810016751400
2017-09-202057.002082.002057.002079.00620012865400
2017-09-192070.002070.002030.002057.001100022688100
2017-09-152055.002080.002055.002076.00560011603800
2017-09-142071.002072.002065.002071.0016003308600
2017-09-132079.002080.002051.002071.0030006193600
2017-09-122096.002096.002065.002081.0023004776500
2017-09-112086.002086.002068.002084.00600012494300
2017-09-082071.002076.002050.002056.001050021682000
2017-09-072038.002075.002038.002074.00520010746600
2017-09-062023.002059.002022.002055.00580011858300
2017-09-052062.002069.002038.002038.0048009848100
2017-09-042047.002063.002036.002062.00720014780100
2017-09-012005.002065.002005.002054.001070021873100
2017-08-312015.002055.002015.002036.00750015298900
2017-08-302025.002050.002013.002038.00880017896600
2017-08-292006.002019.002002.002015.0036007249600
2017-08-282014.002020.002000.002009.0043008648400
2017-08-252005.002014.001997.002014.0042008416700
2017-08-241999.002000.001992.001997.0033006585000
2017-08-231998.002003.001998.002003.0048009606700
2017-08-222001.002001.001993.001998.0018003594400
2017-08-212000.002004.001998.002001.0013002601800
2017-08-182001.002004.002000.002000.0023004601100
2017-08-172000.002015.001997.002007.0026005216200
2017-08-162000.002000.001990.001993.0025004988600
2017-08-151999.002003.001995.002001.0022004398800
2017-08-142000.002000.001989.001998.00570011370500
2017-08-102000.002007.001998.001999.0014002800600
2017-08-091995.002010.001994.002007.0032006400900
2017-08-082010.002012.001999.002010.0014002810800
2017-08-072007.002011.002003.002010.0029005820500
2017-08-042005.002005.001991.001998.0028005602900
2017-08-031985.002007.001985.002006.001330026588300
2017-08-022004.002011.001980.002002.0044008791500
2017-08-012000.002013.001990.002005.0043008605700
2017-07-312005.002015.001993.001999.0037007409600
2017-07-282007.002007.001996.002005.0047009406800
2017-07-271990.001997.001990.001990.0031006179200
2017-07-261993.001994.001988.001989.0050009959400
2017-07-251981.001984.001980.001984.0028005548000
2017-07-241981.001987.001980.001986.00890017648100
2017-07-211987.001987.001974.001975.00570011279700
2017-07-201990.001990.001978.001978.0021004164100
2017-07-191993.001993.001973.001978.0043008501300
2017-07-181978.001991.001978.001983.0024004757400
2017-07-141983.001985.001976.001978.0031006140400
2017-07-131980.001989.001976.001976.0034006735600
2017-07-121982.001986.001980.001981.0030005945100
2017-07-111980.001985.001979.001982.0024004755600
2017-07-101977.001978.001965.001971.0025004931000
2017-07-071970.001977.001966.001967.0041008075100
2017-07-061984.001990.001966.001971.00980019370700
2017-07-051982.001998.001982.001993.0043008558400
2017-07-041998.001998.001980.001980.001600031801900
2017-07-032002.002016.002000.002005.00760015228800
2017-06-302007.002033.002000.002002.00740014839900
2017-06-292011.002022.002010.002012.0035007051200
2017-06-282022.002035.002006.002007.001240025020000
2017-06-272055.002060.002022.002022.001910038958500
2017-06-262018.002060.002018.002049.0071900146606700
2017-06-232144.002173.002135.002158.002670057621800
2017-06-222126.002140.002126.002135.00910019407600
2017-06-212124.002125.002118.002118.00680014434300
2017-06-202100.002120.002100.002118.001340028289700
2017-06-192092.002099.002080.002099.00720015044800
2017-06-162083.002092.002080.002092.00670013958800
2017-06-152055.002085.002055.002080.00520010774400
2017-06-142067.002070.002060.002066.0023004753300
2017-06-132037.002072.002037.002067.00540011144200
2017-06-122036.002055.002036.002043.00560011455000
2017-06-092041.002049.002038.002042.0041008371400
2017-06-082052.002052.002041.002041.00560011450300
2017-06-072053.002065.002050.002054.0037007600300
2017-06-062079.002079.002053.002053.0040008252900
2017-06-052078.002078.002068.002076.0030006223500
2017-06-022057.002070.002057.002064.00740015252100
2017-06-012041.002058.002041.002057.0045009240200
2017-05-312060.002060.002045.002046.00680013935200
2017-05-302076.002076.002054.002065.00520010724300
2017-05-292090.002090.002061.002068.001170024322100
2017-05-262110.002110.002080.002084.002480051999600
2017-05-252123.002124.002112.002113.00750015894800
2017-05-242099.002114.002099.002113.00860018137000
2017-05-232080.002093.002070.002091.00800016676800
2017-05-222062.002083.002055.002080.00890018403500
2017-05-192097.002097.002060.002062.001630033802600
2017-05-182103.002109.002093.002098.001130023737600
2017-05-172105.002111.002101.002108.00720015163200
2017-05-162118.002120.002104.002105.001120023626000
2017-05-152137.002137.002113.002118.001620034435800
2017-05-122110.002144.002110.002137.004230089583200
2017-05-112100.002140.002100.002130.0085500180518400
2017-05-102175.002195.002169.002195.00160600349348000
2017-05-092174.002181.002167.002171.003460075196100
2017-05-082165.002184.002165.002171.0051400111527400
2017-05-022175.002177.002167.002167.001320028643000
2017-05-012181.002194.002170.002179.001310028587600
2017-04-282210.002215.002197.002206.001960043285500
2017-04-272200.002218.002200.002213.001340029548700
2017-04-262205.002205.002187.002200.001730038028700
2017-04-252197.002197.002184.002196.00950020827200
2017-04-242169.002179.002167.002175.00950020632300
2017-04-212171.002175.002158.002167.0029006277800
2017-04-202175.002185.002146.002161.00700015182900
2017-04-192105.002160.002105.002145.00610013076500
2017-04-182144.002164.002110.002110.00550011743000
2017-04-172083.002141.002083.002096.0030006320500
2017-04-142080.002124.002074.002078.00540011327100
2017-04-132076.002104.002066.002085.00500010423800
2017-04-122120.002120.002085.002090.00950019957200
2017-04-112097.002124.002092.002124.0042008867300
2017-04-102092.002105.002091.002097.00480010065600
2017-04-072083.002154.002064.002073.001580033047700
2017-04-062153.002158.002079.002092.001660035035200
2017-04-052144.002189.002144.002158.00500010840200
2017-04-042215.002222.002150.002153.001780038922700
2017-04-032210.002254.002210.002224.00650014447800
2017-03-312240.002279.002203.002205.001500033692400
2017-03-302190.002228.002190.002221.001090024121200
2017-03-292150.002201.002131.002184.001410030769100
2017-03-282100.002150.002100.002150.001120023663600
2017-03-272155.002166.002080.002097.001810038567500
2017-03-242046.002150.002036.002127.002340048949200
2017-03-232025.002026.002010.002026.00540010890600
2017-03-222015.002023.002000.002012.00810016289700
2017-03-212007.002020.002006.002020.0027005438000
2017-03-172002.002008.002000.002002.0017003403400
2017-03-161997.002008.001997.002003.00580011613800
2017-03-151991.002000.001988.001997.0040007970200
2017-03-141995.002001.001990.001995.00640012777700
2017-03-132000.002018.002000.002005.00870017422300
2017-03-102037.002037.002006.002012.00660013361800
2017-03-092010.002014.002010.002012.0023004625700
2017-03-082028.002030.002013.002017.0027005466300
2017-03-072014.002016.002010.002010.0014002818000
2017-03-062010.002020.002004.002010.0046009259100
2017-03-032021.002021.002001.002006.0023004625600
2017-03-022026.002026.002008.002015.0014002822400
2017-03-012033.002033.002019.002019.0016003232700
2017-02-282030.002030.002000.002025.00610012274600
2017-02-272033.002033.002024.002030.00520010558700
2017-02-242029.002030.002001.002015.0032006461800
2017-02-232012.002029.002011.002029.0027005445100
2017-02-222010.002020.002008.002012.0019003825500
2017-02-212008.002010.002000.002007.0035007022300
2017-02-202000.002008.002000.002008.0031006211300
2017-02-171988.001994.001988.001994.0024004778400
2017-02-161976.001994.001972.001988.0037007346900
2017-02-151983.001999.001970.001998.00750014907100
2017-02-141987.001987.001975.001977.0046009117700
2017-02-131985.001989.001961.001982.0048009496000
2017-02-101969.001984.001969.001981.00580011474500
2017-02-091975.001980.001971.001974.0025004939000
2017-02-081955.001965.001954.001963.0021004107800
2017-02-071955.001990.001951.001951.0045008834600
2017-02-061956.001963.001950.001963.0038007431000
2017-02-031955.001966.001955.001955.0028005491000
2017-02-021990.001990.001960.001966.00840016582500
2017-02-011986.001994.001985.001992.0037007358600
2017-01-311990.001999.001986.001986.0037007366800
2017-01-301997.001998.001982.001991.00720014310000
2017-01-271984.001996.001980.001995.0029005765400
2017-01-262000.002000.001980.001989.0042008351000
2017-01-251999.001999.001972.001991.0020003970900
2017-01-242000.002000.001984.001989.0024004783600
2017-01-231988.001999.001982.001991.0014002786700
2017-01-202005.002005.001981.001988.0019003779800
2017-01-191987.002002.001987.001997.0019003792500
2017-01-181998.001998.001980.001987.0016003182400
2017-01-171992.001995.001965.001975.00570011291400
2017-01-162002.002008.002000.002002.0032006407100
2017-01-132002.002029.002000.002013.0041008227900
2017-01-122020.002020.002006.002007.0028005625300
2017-01-112019.002025.002002.002023.0023004638400
2017-01-102002.002029.002000.002019.00950019169200
2017-01-062015.002015.001990.002009.0042008421400
2017-01-051988.002003.001975.001996.00560011163200
2017-01-041956.001990.001925.001988.001120021947400
2016-12-301943.001975.001943.001958.00720014127200
2016-12-291960.001971.001940.001959.00680013307000
2016-12-281949.001965.001944.001959.00650012713400
2016-12-271945.001956.001911.001930.001550029996200
2016-12-261959.001959.001950.001953.001750034191800
2016-12-221955.001957.001948.001957.0049009562400
2016-12-211969.001970.001950.001959.00640012545000
2016-12-201954.001970.001950.001967.001220023922400
2016-12-191950.001970.001946.001954.001370026788600
2016-12-161940.001950.001937.001943.00540010490600
2016-12-151925.001934.001925.001933.00610011773100
2016-12-141923.001925.001914.001925.001030019768700
2016-12-131925.001930.001921.001930.00720013856100
2016-12-121924.001928.001921.001925.00900017318800
2016-12-091926.001941.001922.001931.00900017359100
2016-12-081950.001950.001922.001935.0047009078500
2016-12-071951.001951.001936.001937.00580011267200
2016-12-061965.001965.001950.001951.00730014274500
2016-12-051980.001993.001961.001964.00580011406300
2016-12-021996.001996.001975.001990.0048009517600
2016-12-011969.001997.001969.001991.00550010930100
2016-11-301974.001985.001966.001983.0042008298000
2016-11-291965.001974.001965.001974.0025004927300
2016-11-281973.001976.001965.001975.0029005717800
2016-11-251975.001975.001961.001973.0050009856400
2016-11-241967.001970.001958.001970.00790015533800
2016-11-221967.001969.001951.001967.0040007844000
2016-11-211950.001967.001950.001967.0047009175900
2016-11-181942.001982.001942.001948.0042008211600
2016-11-171945.001952.001934.001942.0028005434700
2016-11-161956.001956.001942.001949.0029005648800
2016-11-151975.002002.001963.001963.0020003958200

   ※ 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。 

Twitter