[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 
2017-12-125350.005370.004915.005020.004883002464542000
2017-12-115690.005930.005160.005300.006782003746014000
2017-12-085250.005670.005210.005500.0012301006746366000
2017-12-074695.005050.004625.004980.006818003308590000
2017-12-064910.005070.004520.004595.007276003454052000
2017-12-054400.005320.004300.005010.00356270016753146000
2017-12-045460.005500.005160.005160.007768004113773000
2017-12-016600.006650.006010.006160.0010297006506205000
2017-11-307050.007480.006630.006930.00189030013344248000
2017-11-295750.006480.005590.006480.0015554009524172000
2017-11-285100.005900.005010.005480.007375004026643000
2017-11-2715600.0017370.0015420.0015630.004186006877340000
2017-11-2414200.0016150.0014130.0015980.003475005355388000
2017-11-2214600.0014750.0014300.0014470.001951002829190000
2017-11-2114450.0014870.0014300.0014700.002166003174214000
2017-11-2013580.0014490.0013200.0014450.003139004411431000
2017-11-1713850.0014080.0013010.0013580.004671006288833000
2017-11-1612180.0014290.0012030.0013720.0088290011916877000
2017-11-1512160.0012430.0011220.0011840.001716002037884000
2017-11-1412300.0012590.0012080.0012330.001956002411339000
2017-11-1311830.0012570.0011510.0012300.002291002774725000
2017-11-1011150.0011680.0011110.0011580.001513001741547000
2017-11-0912240.0012240.0011060.0011320.002975003452380000
2017-11-0810850.0011820.0010600.0011770.002567002869166000
2017-11-0710900.0011500.0010580.0010780.002392002617858000
2017-11-0611500.0011580.0010610.0010880.002743003024099000
2017-11-0212980.0013390.0011090.0011880.006061007411656000
2017-11-0111890.0012650.0011640.0012300.004884005931421000
2017-10-3110600.0011550.0010310.0011230.004037004403890000
2017-10-3010170.0011400.0010170.0011180.004352004758005000
2017-10-2710000.0010380.009350.0010090.004590004524428000
2017-10-268500.009890.008500.009890.005001004749812000
2017-10-258490.008530.008390.008390.0042300357586000
2017-10-248500.008560.008380.008500.0049200415494000
2017-10-238650.008650.008490.008500.0055300472785000
2017-10-208670.008790.008360.008500.00103400882313000
2017-10-198190.008900.008190.008820.001660001440200000
2017-10-188480.008740.008180.008250.001236001045511000
2017-10-178800.009430.008480.008650.002880002541463000
2017-10-168560.008570.008080.008570.003074002603665000
2017-10-136970.007100.006840.007070.0066500465522000
2017-10-126880.007080.006810.007000.0065100454377000
2017-10-117090.007090.006800.006850.0048300332388000
2017-10-106970.007120.006930.007020.0052500368669000
2017-10-066450.007140.006390.006870.00100200685182000
2017-10-056760.006770.006520.006520.0066600440792000
2017-10-047080.007080.006690.006830.0069600475114000
2017-10-037030.007090.006780.007050.0072900506336000
2017-10-027180.007230.007030.007090.0063700453524000
2017-09-297150.007340.007010.007080.0094400673098000
2017-09-286840.007220.006700.007000.001655001159616000
2017-09-276220.006850.006210.006810.00139900921371000
2017-09-266240.006250.006110.006180.0028400175650000
2017-09-256100.006280.006040.006100.0054300335028000
2017-09-226070.006090.005790.006040.0058700348177000
2017-09-216020.006160.005960.006110.0045300275454000
2017-09-206170.006180.005770.005960.0073600439485000
2017-09-195900.006190.005810.006090.00104300627373000
2017-09-155460.005770.005440.005750.0095700539293000
2017-09-145220.005550.005150.005530.00100800542036000
2017-09-135250.005280.005080.005220.0047500246459000
2017-09-125150.005250.005130.005210.0055400287719000
2017-09-114885.005090.004885.005090.0031300156641500
2017-09-084995.004995.004860.004890.0021800107171000
2017-09-074920.005050.004920.005010.001910095452500
2017-09-064825.005020.004820.004920.0040200197985500
2017-09-055090.005090.004830.004960.0036300180251000
2017-09-045000.005100.004980.005080.0028800145014000
2017-09-015190.005200.005030.005040.0037800192291000
2017-08-315070.005210.005070.005190.0028800148694000
2017-08-305210.005280.005080.005090.0042600220248000
2017-08-294865.005200.004855.005160.0068700350261000
2017-08-284710.004990.004690.004935.0072400350539000
2017-08-255090.005100.004850.004850.0046100228392500
2017-08-245050.005060.004735.005000.00130900641018500
2017-08-235500.005630.005060.005120.002067001088522000
2017-08-224880.005300.004850.005300.00153800778731000
2017-08-214700.004850.004645.004800.0083200396131500
2017-08-184490.004885.004450.004600.00121800566290000
2017-08-174210.004515.004210.004515.0075800336256500
2017-08-164135.004260.004110.004195.0025700107967500
2017-08-154155.004155.004080.004115.001360055881000
2017-08-144065.004190.004060.004085.001950080301500
2017-08-104105.004150.003930.004080.0029700120503500
2017-08-094250.004250.004060.004135.0034900144078500
2017-08-084115.004315.004105.004180.0047100198348000
2017-08-074050.004270.004035.004150.0040700168469500
2017-08-044045.004065.003900.004060.0036200144889000
2017-08-033915.004070.003905.004050.0043200172951000
2017-08-023810.003965.003800.003935.0040900159915500
2017-08-013850.003850.003710.003810.001780067283500
2017-07-313750.003770.003645.003710.001630060599000
2017-07-283795.003830.003740.003750.001460055204500
2017-07-273800.003840.003785.003785.001220046514500
2017-07-263840.003840.003760.003790.00770029160500
2017-07-253810.003840.003770.003770.001760066901500
2017-07-243805.003840.003785.003800.001770067389500
2017-07-213870.003875.003830.003850.001440055587000
2017-07-203850.003870.003815.003855.001620062311000
2017-07-193900.003930.003810.003870.0036200140266000
2017-07-183830.003985.003755.003930.0077600301213500
2017-07-143740.003765.003670.003690.0031900118766500
2017-07-133680.003705.003640.003700.001240045586000
2017-07-123740.003830.003615.003715.0039300146658000
2017-07-113610.003740.003585.003735.0031600116400000
2017-07-103565.003610.003535.003610.00770027547000
2017-07-073540.003575.003530.003565.00680024105000
2017-07-063605.003615.003560.003560.00430015416000
2017-07-053540.003590.003535.003575.00920032778500
2017-07-043630.003630.003520.003530.001710061124000
2017-07-033650.003650.003590.003630.001580057207500
2017-06-303560.003645.003560.003630.002710097823500
2017-06-293565.003630.003520.003590.0038400138017000
2017-06-283465.003530.003445.003530.0042300147992500
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

   ※ 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