[7544 東証2部] スリーエフ 日足 時系列データ

[7544 東証2部] スリーエフ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28315.00317.00309.00313.005030015818600
2017-04-27321.00322.00316.00317.00127004037200
2017-04-26320.00328.00319.00321.00140004507800
2017-04-25317.00320.00315.00317.00228007225000
2017-04-24323.00325.00315.00315.00234007479100
2017-04-21329.00334.00323.00323.003590011769200
2017-04-20329.00341.00329.00333.004320014460100
2017-04-19325.00333.00323.00328.006250020474600
2017-04-18325.00339.00323.00324.0013240043410000
2017-04-17343.00358.00331.00333.00494200168844300
2017-04-14407.00415.00391.00391.00822900331286400
2017-04-13471.00471.00471.00471.0017980084685800
2017-04-12309.00391.00309.00391.00423100159449200
2017-04-11308.00311.00308.00311.0044001361600
2017-04-10308.00309.00307.00307.001800553900
2017-04-07308.00308.00305.00308.003000921500
2017-04-06308.00308.00301.00307.0059001787400
2017-04-05306.00309.00306.00308.001900583300
2017-04-04307.00308.00304.00306.002600794400
2017-04-03304.00307.00304.00307.001900582300
2017-03-31306.00309.00303.00303.002900888200
2017-03-30314.00314.00300.00306.00131004000900
2017-03-29311.00314.00308.00313.0055001711900
2017-03-28308.00313.00308.00311.00800248000
2017-03-27316.00316.00308.00308.0081002514900
2017-03-24319.00319.00312.00316.002400759700
2017-03-23318.00318.00310.00314.0061001913400
2017-03-22319.00320.00312.00318.0083002613200
2017-03-21314.00320.00314.00319.0090002861000
2017-03-17312.00317.00312.00314.0063001982500
2017-03-16312.00314.00312.00312.0033001033000
2017-03-15311.00314.00311.00312.0050001563900
2017-03-14310.00314.00310.00311.001600498900
2017-03-13311.00314.00310.00310.00236007342500
2017-03-10308.00311.00308.00311.001600494500
2017-03-09309.00311.00309.00311.003100961900
2017-03-08313.00314.00307.00308.00119003670900
2017-03-07309.00323.00307.00313.00186005879800
2017-03-06307.00310.00306.00309.0056001719300
2017-03-03314.00315.00309.00309.0059001834300
2017-03-02317.00320.00313.00314.0078002462500
2017-03-01322.00327.00317.00317.00241007730500
2017-02-28329.00332.00323.00330.005110016773500
2017-02-27302.00349.00300.00337.0023570077832400
2017-02-24304.00304.00300.00303.002500755900
2017-02-23301.00303.00300.00303.0050001513100
2017-02-22302.00302.00300.00301.001200361100
2017-02-21299.00305.00299.00302.0055001670800
2017-02-20300.00303.00299.00299.0038001139300
2017-02-17302.00304.00301.00301.0043001300100
2017-02-16299.00302.00299.00302.0041001232700
2017-02-15300.00302.00298.00299.0063001892000
2017-02-14298.00299.00298.00299.002200655700
2017-02-13300.00300.00298.00298.0047001404300
2017-02-10299.00300.00298.00298.0036001078000
2017-02-09299.00299.00299.00299.0030089700
2017-02-08298.00300.00297.00297.002800834400
2017-02-07300.00300.00298.00298.0057001699900
2017-02-06300.00300.00300.00300.001100330000
2017-02-03300.00300.00299.00300.002200659200
2017-02-02301.00302.00300.00300.00900270700
2017-02-01299.00302.00298.00302.0047001407800
2017-01-31301.00302.00299.00299.0039001170600
2017-01-30301.00303.00301.00302.002800847000
2017-01-27300.00301.00300.00301.001000300300
2017-01-26301.00302.00301.00301.0087002621600
2017-01-25302.00302.00302.00302.00700211400
2017-01-24301.00302.00300.00300.001600481500
2017-01-23300.00301.00300.00300.00700210300
2017-01-20300.00303.00298.00299.0088002639400
2017-01-19301.00301.00298.00300.0077002302200
2017-01-18300.00302.00300.00301.001100330600
2017-01-17302.00302.00300.00300.001100331500
2017-01-16302.00302.00300.00301.002800842800
2017-01-13301.00302.00299.00301.0043001293100
2017-01-12299.00301.00299.00301.0067002009500
2017-01-11301.00302.00298.00300.0082002457300
2017-01-10300.00302.00299.00301.0060001802800
2017-01-06300.00301.00300.00300.002800841000
2017-01-05300.00301.00300.00300.0045001351400
2017-01-04301.00301.00298.00298.0045001349000
2016-12-30298.00302.00292.00298.00296008820800
2016-12-29299.00300.00298.00299.002400717600
2016-12-28297.00299.00296.00298.0070002081100
2016-12-27298.00299.00296.00297.00236007011600
2016-12-26302.00302.00297.00298.00302009018400
2016-12-22305.00308.00304.00308.00161004913500
2016-12-21303.00305.00302.00304.00107003244700
2016-12-20306.00307.00303.00303.00115003505800
2016-12-19302.00307.00302.00305.00154004682300
2016-12-16301.00303.00301.00303.0045001358500
2016-12-15304.00304.00301.00304.002600787400
2016-12-14300.00304.00300.00304.0062001875600
2016-12-13305.00307.00298.00298.00127003829700
2016-12-12308.00308.00304.00305.003660011258500
2016-12-09303.00306.00303.00305.00149004538000
2016-12-08302.00303.00302.00302.00118003568800
2016-12-07299.00302.00299.00300.0067002010900
2016-12-06300.00302.00298.00300.0091002733600
2016-12-05298.00300.00298.00300.0037001104800
2016-12-02298.00298.00295.00298.0051001514500
2016-12-01299.00299.00298.00299.0059001762300
2016-11-30296.00301.00296.00298.00128003810800
2016-11-29294.00299.00294.00297.0051001511700
2016-11-28293.00295.00293.00295.002900851700
2016-11-25299.00300.00291.00294.00172005065500
2016-11-24297.00299.00296.00299.00103003065000
2016-11-22292.00300.00292.00298.00194005744300
2016-11-21291.00293.00291.00292.0067001954100
2016-11-18291.00291.00290.00291.0044001278300
2016-11-17290.00291.00289.00291.00111003218100
2016-11-16290.00290.00289.00290.0066001912100
2016-11-15290.00290.00289.00290.0048001391900
2016-11-14291.00293.00290.00290.0079002297700
2016-11-11292.00292.00291.00291.0039001137600
2016-11-10291.00292.00290.00292.0093002706700
2016-11-09292.00292.00290.00290.0064001863700
2016-11-08295.00295.00291.00292.00127003714500
2016-11-07295.00295.00294.00294.0079002323400
2016-11-04295.00297.00294.00295.0040001179800
2016-11-02295.00297.00295.00296.00109003221600
2016-11-01296.00297.00295.00296.0091002690300
2016-10-31297.00297.00296.00296.00144004274600
2016-10-28299.00299.00297.00297.0073002172400
2016-10-27299.00300.00298.00299.001900568500
2016-10-26300.00300.00299.00299.001000299600
2016-10-25298.00301.00298.00301.00103003087400
2016-10-24296.00298.00296.00297.002300682600
2016-10-21297.00298.00297.00297.0037001100600
2016-10-20299.00299.00298.00299.003300984400
2016-10-19297.00298.00297.00298.003300982500
2016-10-18296.00297.00294.00297.00109003224500
2016-10-17298.00298.00293.00297.0080002366100
2016-10-14295.00299.00294.00299.00208006160300
2016-10-13301.00303.00300.00302.0079002376200
2016-10-12301.00303.00300.00303.0095002868600
2016-10-11302.00303.00301.00301.0092002775000
2016-10-07303.00304.00303.00303.0076002303400
2016-10-06303.00304.00302.00302.0052001575000
2016-10-05305.00307.00301.00304.00128003887200
2016-10-04306.00307.00305.00306.001000305700
2016-10-03307.00307.00305.00306.002600797100
2016-09-30304.00306.00304.00306.001400426500
2016-09-29305.00306.00304.00306.002900885700
2016-09-28308.00308.00302.00305.0058001770200
2016-09-27307.00309.00305.00308.0082002508200
2016-09-26308.00309.00307.00308.0042001293400
2016-09-23311.00314.00309.00310.0069002144500
2016-09-21313.00315.00301.00313.00142004399100
2016-09-20317.00318.00316.00317.0039001237600
2016-09-16324.00325.00315.00318.00177005672300
2016-09-15320.00329.00313.00320.003870012357200
2016-09-14312.00314.00310.00311.0079002459300
2016-09-13311.00313.00311.00313.0059001839400
2016-09-12314.00314.00311.00311.00100003119700
2016-09-09312.00324.00312.00314.00169005343600
2016-09-08313.00314.00312.00312.002800876900
2016-09-07314.00317.00312.00313.002900910500
2016-09-06312.00314.00312.00313.002300719900
2016-09-05314.00318.00312.00312.002400753500
2016-09-02314.00318.00313.00314.0049001540600
2016-09-01314.00315.00313.00313.002000628100
2016-08-31317.00319.00314.00315.002100666300
2016-08-30315.00318.00313.00313.0053001669400
2016-08-29311.00327.00311.00315.00224007050900
2016-08-26330.00335.00329.00335.00145004793200
2016-08-25332.00332.00327.00330.0075002469300
2016-08-24328.00329.00326.00328.0033001081600
2016-08-23323.00327.00323.00325.0035001137600
2016-08-22318.00325.00317.00323.00214006833700
2016-08-19333.00333.00330.00332.0075002489400
2016-08-18332.00332.00330.00332.002600862400
2016-08-17330.00333.00330.00331.0053001756700
2016-08-16330.00331.00329.00330.0043001419100
2016-08-15327.00331.00327.00329.0051001677700
2016-08-12326.00330.00326.00328.0045001474200
2016-08-10326.00328.00325.00327.0036001172600
2016-08-09327.00330.00326.00326.0061001996700
2016-08-08328.00330.00326.00329.0037001215500
2016-08-05327.00328.00324.00328.0063002055200
2016-08-04330.00330.00327.00327.003000986400
2016-08-03329.00330.00328.00330.0034001118000
2016-08-02330.00332.00323.00330.00112003654800
2016-08-01329.00332.00328.00330.002900955500
2016-07-29330.00333.00329.00329.0035001157000
2016-07-28327.00333.00327.00333.002400791500
2016-07-27328.00334.00326.00327.0036001180600
2016-07-26330.00331.00325.00325.00107003509400
2016-07-25338.00340.00327.00333.00204006848700
2016-07-22334.00380.00332.00338.005320018722500
2016-07-21330.00333.00328.00333.003000990600
2016-07-20328.00332.00328.00331.003000986500
2016-07-19329.00329.00327.00329.0059001938500
2016-07-15327.00331.00323.00329.0078002559400
2016-07-14322.00327.00322.00324.001200388500
2016-07-13325.00330.00321.00322.0047001528300
2016-07-12318.00321.00318.00320.001400447700
2016-07-11324.00324.00319.00320.0052001672000
2016-07-08317.00318.00317.00318.00400127100
2016-07-07317.00320.00314.00314.00112003538700
2016-07-06315.00318.00315.00315.0038001198500
2016-07-05317.00320.00315.00315.00157004974900
2016-07-04315.00325.00315.00318.0092002916800
2016-07-01330.00334.00321.00321.00167005506100
2016-06-30328.00331.00328.00331.001300428400
2016-06-29323.00329.00322.00329.0055001785800
2016-06-28323.00326.00314.00322.0082002628500
2016-06-27320.00323.00319.00323.0062001985600
2016-06-24337.00337.00315.00317.0074002409000
2016-06-23333.00336.00333.00336.00500167100
2016-06-22335.00337.00333.00333.002300770000
2016-06-21336.00336.00336.00336.0035001176000
2016-06-20334.00335.00326.00335.001000333600
2016-06-17345.00345.00315.00326.00136004465900
2016-06-16343.00345.00320.00320.00126004235300
2016-06-15347.00348.00343.00343.0039001347200
2016-06-14353.00353.00347.00347.0066002311400
2016-06-13358.00359.00355.00356.0079002817000
2016-06-10361.00362.00358.00358.0056002017600
2016-06-09367.00367.00361.00361.0030001090300
2016-06-08367.00368.00365.00365.002200805400
2016-06-07365.00366.00365.00366.00300109700
2016-06-06365.00369.00363.00363.001800657400
2016-06-03365.00365.00363.00365.001300473700
2016-06-02363.00367.00363.00364.0042001528900
2016-06-01368.00368.00366.00366.002200806400
2016-05-31368.00368.00365.00368.001100403600
2016-05-30367.00367.00367.00367.001100403700
2016-05-27365.00367.00363.00367.001800657600
2016-05-26366.00366.00361.00366.002000728500
2016-05-25363.00364.00363.00364.00700254200
2016-05-24361.00363.00361.00362.001400505900
2016-05-23362.00364.00362.00364.001400507700
2016-05-20362.00362.00360.00362.002000723300
2016-05-19363.00363.00360.00363.002500905400
2016-05-18361.00362.00359.00361.002500903600
2016-05-17353.00364.00353.00361.0038001357900
2016-05-16363.00363.00358.00358.0068002455100
2016-05-13366.00366.00361.00363.002600945700
2016-05-12364.00368.00364.00368.0078002841100
2016-05-11365.00368.00365.00365.0028001026800
2016-05-10365.00367.00362.00364.0035001275300
2016-05-09368.00368.00364.00365.0075002744200
2016-05-06366.00369.00365.00369.001800661400
2016-05-02361.00366.00361.00366.0036001302900
2016-04-28378.00378.00366.00366.0042001558900
2016-04-27366.00372.00366.00372.001700622800
2016-04-26373.00375.00369.00369.0045001676400
2016-04-25370.00373.00368.00373.0045001670000
2016-04-22371.00373.00370.00372.0045001669200

   ※ 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