[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 
2017-10-18349.00352.00345.00347.0048001665800
2017-10-17350.00351.00347.00347.0086003004000
2017-10-16352.00356.00350.00350.00157005518600
2017-10-13356.00359.00356.00359.001600570700
2017-10-12359.00359.00356.00357.0038001360000
2017-10-11358.00361.00352.00359.0085003043400
2017-10-10358.00358.00354.00358.0047001675500
2017-10-06358.00360.00358.00358.002300827000
2017-10-05362.00363.00358.00360.0048001727400
2017-10-04361.00362.00357.00358.0030001082400
2017-10-03357.00360.00354.00356.0063002250000
2017-10-02359.00359.00355.00357.0029001036100
2017-09-29354.00359.00353.00353.0059002097700
2017-09-28353.00354.00352.00353.0034001202100
2017-09-27351.00353.00351.00352.001700598500
2017-09-26351.00353.00350.00351.0054001900500
2017-09-25352.00354.00350.00354.0060002114200
2017-09-22351.00352.00350.00351.002600912700
2017-09-21351.00353.00351.00353.002300809700
2017-09-20351.00358.00350.00350.002300815000
2017-09-19347.00358.00347.00355.0064002244000
2017-09-15354.00359.00354.00354.0058002068100
2017-09-14357.00358.00354.00355.0040001427000
2017-09-13358.00358.00355.00356.002400855800
2017-09-12350.00357.00350.00357.0035001237100
2017-09-11347.00351.00347.00350.0031001082900
2017-09-08347.00351.00346.00351.0057001983100
2017-09-07343.00355.00343.00355.0069002438000
2017-09-06352.00356.00336.00343.00184006380800
2017-09-05354.00358.00353.00353.002500885900
2017-09-04360.00360.00352.00354.002600920300
2017-09-01360.00362.00358.00362.0057002051800
2017-08-31366.00366.00360.00362.0049001776000
2017-08-30373.00373.00363.00366.00111004070700
2017-08-29363.00372.00361.00368.002940010772400
2017-08-28389.00392.00382.00391.00205007942500
2017-08-25382.00383.00377.00382.0079003014500
2017-08-24383.00383.00380.00381.0030001145100
2017-08-23384.00384.00375.00380.0075002847700
2017-08-22383.00384.00380.00384.0054002064300
2017-08-21381.00383.00380.00382.0032001219100
2017-08-18380.00383.00379.00383.0028001068500
2017-08-17380.00381.00375.00381.0069002620200
2017-08-16380.00380.00375.00376.00156005902000
2017-08-15373.00380.00373.00380.00158005986200
2017-08-14371.00374.00369.00370.00133004943600
2017-08-10369.00383.00369.00373.00148005551000
2017-08-09383.00385.00371.00377.00152005730600
2017-08-08388.00388.00384.00384.0042001617800
2017-08-07386.00390.00386.00389.0055002132900
2017-08-04384.00390.00382.00390.00168006521200
2017-08-03388.00390.00385.00388.00148005734000
2017-08-02386.00392.00386.00392.0074002879100
2017-08-01392.00393.00387.00389.0060002344300
2017-07-31393.00393.00386.00387.00102003985300
2017-07-28387.00395.00383.00393.00157006122500
2017-07-27385.00387.00380.00387.0078002987900
2017-07-26385.00385.00381.00385.0039001493900
2017-07-25376.00382.00375.00380.0047001781200
2017-07-24377.00382.00374.00379.00156005910300
2017-07-21373.00377.00371.00373.0065002428000
2017-07-20366.00377.00361.00377.00170006285700
2017-07-19369.00373.00362.00367.00158005798800
2017-07-18365.00374.00361.00372.00191007040400
2017-07-14350.00363.00350.00360.00262009324400
2017-07-13351.00352.00348.00350.0098003438700
2017-07-12346.00350.00344.00347.00157005456900
2017-07-11347.00350.00346.00347.00102003547400
2017-07-10343.00346.00338.00345.00180006162100
2017-07-07339.00343.00336.00339.00106003588700
2017-07-06338.00339.00335.00339.0061002058300
2017-07-05334.00338.00332.00338.0054001809900
2017-07-04332.00340.00332.00335.00131004413500
2017-07-03334.00334.00330.00333.0046001529800
2017-06-30330.00332.00327.00327.00104003417200
2017-06-29334.00336.00327.00332.0081002680500
2017-06-28336.00365.00331.00331.005270018032700
2017-06-27325.00332.00325.00328.0046001507900
2017-06-26328.00328.00327.00328.002500819700
2017-06-23326.00327.00325.00325.0062002020600
2017-06-22325.00326.00325.00325.002300748400
2017-06-21328.00328.00321.00324.00194006302800
2017-06-20327.00329.00326.00328.004770015560700
2017-06-19327.00328.00327.00328.00105003442400
2017-06-16328.00329.00326.00329.0043001407900
2017-06-15328.00329.00325.00329.0079002576300
2017-06-14328.00329.00326.00329.001900621200
2017-06-13329.00329.00327.00328.0062002039300
2017-06-12325.00329.00325.00329.00118003839500
2017-06-09329.00331.00328.00330.001900625600
2017-06-08329.00329.00327.00328.0039001280400
2017-06-07327.00332.00327.00332.002600857100
2017-06-06330.00330.00327.00329.0050001645200
2017-06-05327.00333.00326.00326.00101003330200
2017-06-02333.00333.00325.00332.0097003199000
2017-06-01325.00333.00325.00332.00150004920200
2017-05-31326.00328.00324.00326.0033001075200
2017-05-30327.00328.00323.00327.0031001012300
2017-05-29323.00327.00320.00327.0063002039900
2017-05-26320.00322.00317.00322.00102003261500
2017-05-25322.00322.00316.00320.0039001246900
2017-05-24318.00322.00314.00319.00162005142800
2017-05-23319.00320.00317.00320.003000955500
2017-05-22322.00326.00318.00319.0080002562300
2017-05-19319.00329.00317.00321.00212006859200
2017-05-18320.00323.00316.00319.00142004515200
2017-05-17324.00324.00318.00319.00218006996800
2017-05-16333.00334.00319.00319.003170010301000
2017-05-15334.00336.00331.00331.0095003173300
2017-05-12332.00338.00329.00335.00186006224700
2017-05-11330.00334.00325.00332.00119003927700
2017-05-10329.00330.00323.00330.00110003602400
2017-05-09327.00329.00323.00329.00106003454200
2017-05-08325.00326.00321.00326.00101003275400
2017-05-02316.00325.00316.00322.00137004395900
2017-05-01313.00317.00310.00315.0096003009200
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

   ※ 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