[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 
2017-03-242046.002150.002036.002127.002340048949200
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
2016-11-141980.001987.001971.001979.0044008705300
2016-11-111973.001995.001972.001975.0041008106000
2016-11-101942.001982.001942.001972.0031006102700
2016-11-091966.001966.001860.001900.00940018000600
2016-11-081981.001986.001950.001956.0015002954300
2016-11-071933.001970.001930.001970.0051009902200
2016-11-041940.001945.001910.001937.00560010816800
2016-11-021967.001980.001960.001968.0041008067900
2016-11-012005.002006.001960.002000.00840016725300
2016-10-312050.002050.002011.002011.00540010960400
2016-10-282016.002050.002001.002050.00860017415800
2016-10-272013.002016.002001.002016.0043008642200
2016-10-262014.002014.001981.001998.0048009598300
2016-10-251970.001988.001970.001980.00580011491900
2016-10-241968.002010.001968.001975.00620012306800
2016-10-212013.002013.001980.001984.001050020971600
2016-10-201960.001973.001952.001973.00670013149800
2016-10-191948.001952.001937.001951.0020003896100
2016-10-181920.001949.001920.001934.0033006365500
2016-10-171936.001955.001921.001922.0036006958400
2016-10-141945.001945.001925.001936.0027005218300
2016-10-131930.001949.001919.001945.0027005212400
2016-10-121911.001941.001911.001916.0025004801300
2016-10-111933.001933.001864.001911.00740014038000
2016-10-071943.001964.001943.001953.0034006655400
2016-10-061949.001970.001949.001963.00710013896100
2016-10-051926.001942.001915.001931.0043008296100
2016-10-041900.001929.001900.001916.00620011832600
2016-10-031931.001931.001879.001906.0024004565100
2016-09-301893.001916.001891.001891.0038007206000
2016-09-291940.001982.001901.001920.00870016939100
2016-09-281930.001980.001915.001940.0046008922400
2016-09-271879.001920.001879.001920.0032006076200
2016-09-261901.001903.001871.001879.00670012674300
2016-09-231834.001866.001834.001862.00550010204200
2016-09-211840.001847.001818.001828.001080019740400
2016-09-201870.001870.001839.001841.00570010572000
2016-09-161858.001890.001850.001872.0023004300400
2016-09-151875.001875.001837.001848.001220022534700
2016-09-141907.001910.001870.001877.0017003205600
2016-09-131900.001904.001880.001884.00560010581800
2016-09-121914.001942.001910.001915.0015002878200
2016-09-091930.001930.001910.001914.0032006146200
2016-09-081917.001943.001917.001930.0039007529000
2016-09-071891.001932.001890.001916.0036006861300
2016-09-061866.001896.001852.001881.0043008053700
2016-09-051862.001877.001861.001866.0030005602600
2016-09-021850.001850.001833.001846.00730013464200
2016-09-011847.001870.001842.001858.001040019229400
2016-08-311926.001926.001885.001885.00540010256200
2016-08-301920.001929.001900.001907.0046008805900
2016-08-291922.001940.001922.001927.0020003856800
2016-08-261934.001935.001921.001922.0027005208200
2016-08-251910.001945.001910.001932.0050009642200
2016-08-241920.001922.001880.001910.001250023820100
2016-08-231938.001953.001920.001930.00690013341600
2016-08-221956.001982.001916.001982.001180022965500
2016-08-192010.002021.002003.002006.0027005430300
2016-08-182060.002060.002010.002010.00710014353900
2016-08-172120.002120.002030.002039.00880018189200
2016-08-162007.002127.002007.002075.001040021484800

   ※ 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