[3547 東証マザーズ] 串カツ田中 日足 時系列データ

[3547 東証マザーズ] 串カツ田中 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-273440.003445.003400.003445.00950032514500
2017-06-263450.003450.003360.003440.001570053682000
2017-06-233450.003450.003350.003385.001150039118000
2017-06-223380.003435.003350.003420.001430048425000
2017-06-213355.003410.003340.003355.001460049203000
2017-06-203460.003475.003350.003355.001940066082500
2017-06-193350.003410.003305.003390.002780093893000
2017-06-163335.003335.003255.003280.001970064872000
2017-06-153225.003230.003200.003215.001200038553000
2017-06-143220.003250.003215.003230.00810026153000
2017-06-133250.003250.003210.003225.00970031358000
2017-06-123275.003275.003200.003250.001510048848500
2017-06-093270.003300.003260.003300.001490048814000
2017-06-083285.003315.003255.003265.001680055189000
2017-06-073340.003375.003245.003265.0030900102042500
2017-06-063450.003460.003330.003340.0040000136295500
2017-06-053515.003535.003465.003490.001170041018000
2017-06-023550.003570.003450.003455.002170075740000
2017-06-013615.003635.003520.003545.001920068512000
2017-05-313495.003650.003430.003610.002510088206000
2017-05-303515.003520.003400.003430.002190075782500
2017-05-293500.003560.003500.003510.002340082378500
2017-05-267130.007140.007000.007020.001300091762000
2017-05-257100.007150.007050.007130.001100078227000
2017-05-247220.007220.007040.007140.00990070462000
2017-05-237170.007250.007060.007090.001090077892000
2017-05-227340.007390.007110.007130.0025800187738000
2017-05-196950.007280.006900.007200.0041700297364000
2017-05-186570.006790.006530.006760.001220081212000
2017-05-176880.006950.006770.006770.001350092805000
2017-05-166630.007080.006570.006880.0043200296314000
2017-05-156510.006720.006400.006630.0023800155999000
2017-05-126410.006410.006320.006340.001050066904000
2017-05-116430.006440.006360.006360.00630040288000
2017-05-106400.006430.006340.006420.001060067769000
2017-05-096300.006420.006300.006330.00740046998000
2017-05-086250.006470.006240.006330.0029900190193000
2017-05-026250.006260.006150.006200.001100068261000
2017-05-016160.006300.006160.006250.00960059849000
2017-04-286280.006280.006180.006220.001540095927000
2017-04-276170.006340.006160.006280.0037400233521000
2017-04-266000.006170.005950.006120.0025200152709000
2017-04-256000.006010.005940.005980.001050062668000
2017-04-245990.006010.005930.005980.001270075717000
2017-04-215990.005990.005940.005960.00710042328000
2017-04-205950.006000.005920.005980.00640038130000
2017-04-196100.006100.005950.005980.001000060044000
2017-04-186130.006140.005950.006010.0017000102443000
2017-04-176150.006240.006000.006030.0034300209892000
2017-04-145970.006090.005970.006000.00960057832000
2017-04-135940.006060.005910.006030.001210072493000
2017-04-126110.006110.005900.006110.0020800124747000
2017-04-116250.006290.006130.006170.00660040873000
2017-04-106200.006400.006180.006270.001140071972000
2017-04-076300.006360.006020.006200.0020900129738000
2017-04-066320.006470.005950.006200.0034700213219000
2017-04-056200.006900.006100.006400.00100000647624000
2017-04-046150.006150.005870.005900.00730043575000
2017-04-036040.006100.006020.006100.00350021214000
2017-03-316000.006200.005970.006040.00770046857000
2017-03-306100.006110.005950.005970.00500030201000
2017-03-295900.006100.005870.006100.00850050798000
2017-03-285840.005890.005840.005870.00240014064000
2017-03-275900.005930.005820.005830.00500029405000
2017-03-245820.005920.005820.005860.00280016413000
2017-03-235850.005880.005820.005830.00320018697000
2017-03-225860.005900.005800.005850.00770044991000
2017-03-215950.005950.005850.005920.00510030131000
2017-03-175890.005940.005840.005940.00470027690000
2017-03-165840.005890.005820.005840.00420024565000
2017-03-155890.005920.005840.005840.00450026404000
2017-03-145860.005970.005860.005890.00670039514000
2017-03-136070.006070.005860.005860.001100065547000
2017-03-106040.006080.006040.006040.00370022402000
2017-03-096060.006100.006030.006030.00560033905000
2017-03-086050.006110.006040.006070.00720043727000
2017-03-076090.006160.006060.006060.00920056233000
2017-03-066160.006220.006090.006090.001580097227000
2017-03-036060.006130.006010.006060.00520031601000
2017-03-026160.006210.006080.006080.00710043531000
2017-03-016280.006280.006110.006120.00900055514000
2017-02-286160.006220.006100.006220.00860053093000
2017-02-276070.006140.006030.006140.001480090093000
2017-02-246110.006110.006010.006070.00990059825000
2017-02-236300.006340.006060.006110.001040064264000
2017-02-226380.006390.006190.006300.00870054975000
2017-02-216320.006550.006300.006370.0027400176649000
2017-02-205920.006310.005920.006260.0027600169685000
2017-02-175790.005910.005790.005880.00580034074000
2017-02-165850.005910.005790.005790.00480028072000
2017-02-155890.005900.005860.005890.00330019417000
2017-02-145890.005910.005860.005860.00350020608000
2017-02-135910.005920.005880.005880.00320018872000
2017-02-105870.005870.005820.005860.00370021644000
2017-02-095800.005860.005800.005840.00400023248000
2017-02-085850.005850.005800.005830.00510029706000
2017-02-075910.005930.005810.005850.00920053794000
2017-02-066010.006040.005860.005910.001380082247000
2017-02-036110.006130.006000.006000.00640038793000
2017-02-026130.006200.006100.006110.00520031980000
2017-02-016090.006170.006090.006130.00570034942000
2017-01-316100.006150.006070.006090.00640039114000
2017-01-306250.006250.006130.006150.00740045713000
2017-01-276340.006340.006180.006250.00430026832000
2017-01-266390.006430.006310.006340.00830052812000
2017-01-256450.006450.006280.006330.001130071813000
2017-01-246240.006380.006140.006380.0017200107453000
2017-01-236020.006170.006020.006140.00620038004000
2017-01-206000.006120.005980.006090.00330020007000
2017-01-195960.006070.005910.006000.00830049767000
2017-01-186020.006020.005800.005900.001330078468000
2017-01-176150.006260.006050.006080.0018600114412000
2017-01-166470.006580.006170.006350.0036900235868000
2017-01-136320.006650.006320.006640.0036200235423000
2017-01-126410.006410.006070.006320.0017900112485000
2017-01-116480.006480.006340.006410.0021400137222000
2017-01-106460.006480.006260.006430.0046000294164000
2017-01-065780.006450.005750.006240.00100200611546000
2017-01-055530.005710.005520.005680.001570088714000
2017-01-045570.005590.005480.005530.00980054209000
2016-12-305560.005560.005420.005460.00830045601000
2016-12-295520.005620.005460.005550.001290071386000
2016-12-285740.005740.005530.005570.0023600132421000
2016-12-275330.005690.005310.005690.0026200143696000
2016-12-265340.005350.005230.005330.001060056260000
2016-12-225390.005390.005270.005270.00850045388000
2016-12-215300.005480.005280.005360.001700091882000
2016-12-205140.005300.005140.005300.00930048459000
2016-12-195300.005300.005080.005210.0021900112738000
2016-12-165480.005480.005320.005330.001780095820000
2016-12-155640.005670.005370.005410.0037600206626000
2016-12-145270.005850.005220.005540.00134600751901000
2016-12-135000.005240.004850.005180.0071400358833500
2016-12-125290.005440.004995.005050.0042100218313500
2016-12-095300.005430.005260.005390.001750093470000
2016-12-085690.005700.005360.005360.0033200181703000
2016-12-075520.005780.005420.005650.0032500183424000
2016-12-065700.005700.005430.005600.0050900282972000
2016-12-056030.006030.005600.005720.0031300181719000
2016-12-026080.006080.005910.005940.001470087852000
2016-12-016170.006240.005940.006010.0035500214725000
2016-11-306410.006490.006160.006210.0017200108683000
2016-11-296520.006590.006390.006420.001300083998000
2016-11-286480.006490.006310.006460.0016500105759000
2016-11-256870.006870.006520.006590.0044200293208000
2016-11-246910.006940.006840.006870.001360093467000
2016-11-226970.007030.006890.006910.0014900103482000
2016-11-217050.007100.006970.006970.0023200162689000
2016-11-187210.007230.007100.007130.0017200122868000
2016-11-177250.007290.007160.007230.0014900107784000
2016-11-167320.007350.007180.007190.0039900289686000
2016-11-157090.007120.006960.007090.0031300220678000
2016-11-147210.007270.007040.007250.0026400189065000
2016-11-117220.007450.007210.007210.0023000168016000
2016-11-107380.007390.007200.007220.0025800187985000
2016-11-097440.007530.006850.007050.0072900520314000
2016-11-087650.007840.007410.007420.0075800574485000
2016-11-077640.007660.007300.007390.0056500422920000
2016-11-047800.007970.007300.007780.0066900512001000
2016-11-027360.007900.007270.007690.00115400884408000
2016-11-017180.007550.007050.007450.002082001530931000
2016-10-317510.008260.007120.007250.003301002578194000
2016-10-287480.007570.007390.007500.0029200218723000
2016-10-277400.007560.007320.007480.0045700341600000
2016-10-267230.007410.006940.007400.0068900497109000
2016-10-257360.007490.007100.007240.0044800326759000
2016-10-247030.007400.006780.007400.0092500664465000
2016-10-217150.007250.006890.006950.0055800392204000
2016-10-207510.007530.007190.007190.0059300436359000
2016-10-197110.007500.007040.007360.00101200740597000
2016-10-187100.007620.006870.007260.002695001946179000
2016-10-177890.008130.007350.007390.003663002840342000
2016-10-148440.009090.008270.008850.007791006783513000
2016-10-137280.008000.007160.007990.00115600872614000
2016-10-127700.007750.007110.007230.00105800793666000
2016-10-117430.007930.007390.007660.002720002081583000
2016-10-077090.008150.006840.007280.006931005240937000
2016-10-066740.007330.006450.007090.005711003958677000
2016-10-055940.006640.005740.006640.003390002181513000
2016-10-045650.005760.005630.005640.0021400121623000
2016-10-035600.005730.005500.005650.0024600138774000
2016-09-305680.005680.005500.005520.0021500119585000
2016-09-295780.005820.005550.005700.0053600302972000
2016-09-285830.005890.005710.005760.0034500199767000
2016-09-275700.005890.005600.005730.0081500469465000
2016-09-265760.006120.005600.005600.001761001038339000
2016-09-235390.006020.005250.005920.003082001728927000
2016-09-215700.005980.005320.005490.004147002346591000
2016-09-206260.006320.005750.005800.005746003469430000
2016-09-165770.006630.005210.006420.00197580011865052000
2016-09-155240.005670.005100.005670.0011193006110855000
2016-09-144425.005130.004260.004970.0018431008379382500

   ※ 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