[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 
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
2016-04-21370.00372.00369.00370.00133004934500
2016-04-20370.00370.00365.00369.0068002498200
2016-04-19365.00374.00365.00367.0071002621000
2016-04-18373.00373.00364.00365.00165006091700
2016-04-15361.00377.00361.00376.005870021585700
2016-04-14419.00423.00385.00401.00279900114653400
2016-04-13360.00434.00355.00399.0018030072631500
2016-04-12350.00360.00350.00360.002800994600
2016-04-11354.00354.00350.00350.00500176200
2016-04-08354.00354.00347.00348.0039001367300
2016-04-07354.00354.00350.00350.00900317400
2016-04-06346.00356.00345.00356.0059002047500
2016-04-05360.00360.00345.00345.0075002654300
2016-04-04362.00363.00355.00360.0037001335900
2016-04-01362.00363.00354.00354.002500896600
2016-03-31360.00363.00355.00363.001900681500
2016-03-30358.00359.00354.00359.002600927900
2016-03-29353.00355.00353.00355.001100390300
2016-03-28353.00358.00351.00353.0032001128700
2016-03-25355.00357.00354.00355.0031001100300
2016-03-24355.00356.00354.00355.001200425900
2016-03-23351.00356.00351.00354.0030001061100
2016-03-22356.00358.00353.00354.002600924600
2016-03-18357.00357.00353.00353.001200426400
2016-03-17350.00355.00350.00353.002700952600
2016-03-16353.00354.00348.00348.001700595200
2016-03-15352.00353.00352.00353.001100387800
2016-03-14348.00352.00345.00352.0067002340300
2016-03-11347.00348.00345.00348.001600553700
2016-03-10349.00349.00345.00347.0029001003800
2016-03-09351.00351.00347.00347.00800279600
2016-03-08353.00353.00346.00353.0044001546200
2016-03-07342.00347.00341.00347.0041001406100
2016-03-04342.00343.00342.00343.001400479200
2016-03-03340.00345.00340.00343.0058001988000
2016-03-02340.00342.00340.00342.001500511800
2016-03-01340.00341.00340.00340.00600204200
2016-02-29345.00345.00339.00340.0033001124700
2016-02-26341.00346.00341.00341.001100376500
2016-02-25341.00341.00341.00341.002100716100
2016-02-24348.00348.00339.00341.00116003963400
2016-02-23350.00353.00348.00348.0034001191100
2016-02-22351.00358.00350.00350.002400846700
2016-02-19351.00354.00349.00351.0043001509200
2016-02-18357.00357.00351.00354.001400496700
2016-02-17351.00351.00348.00349.0030001048800
2016-02-16358.00358.00352.00352.001600566900
2016-02-15351.00355.00350.00353.002500879400
2016-02-12350.00353.00337.00351.00108003750800
2016-02-10360.00360.00355.00355.0064002285100
2016-02-09360.00364.00358.00364.00113004069600
2016-02-08365.00365.00359.00363.0087003141400
2016-02-05371.00372.00365.00365.0072002656900
2016-02-04375.00375.00372.00372.001000372800
2016-02-03373.00375.00371.00375.002500932000
2016-02-02373.00373.00372.00373.0035001304000
2016-02-01378.00378.00372.00373.0071002673900
2016-01-29372.00372.00371.00371.001600594700
2016-01-28374.00374.00370.00372.001400520700
2016-01-27373.00375.00373.00373.00800299200
2016-01-26375.00376.00370.00370.00700261300
2016-01-25374.00379.00368.00368.0043001608100
2016-01-22366.00367.00364.00366.0055002011800
2016-01-21367.00373.00366.00366.0091003338000
2016-01-20369.00374.00368.00368.0088003250800
2016-01-19372.00377.00372.00373.00700262400
2016-01-18370.00376.00370.00372.002500927800
2016-01-15377.00388.00372.00380.0066002488600
2016-01-14378.00379.00370.00374.00125004665200
2016-01-13377.00382.00377.00382.001500570200
2016-01-12389.00389.00373.00377.00177006697800
2016-01-08386.00386.00382.00386.0032001231100
2016-01-07390.00390.00386.00386.0057002208400
2016-01-06391.00393.00384.00388.0091003535900
2016-01-05373.00390.00373.00390.00207007934300
2016-01-04363.00382.00363.00377.009240034097400
2015-12-30392.00395.00391.00395.001300510600
2015-12-29391.00395.00389.00393.0036001412200
2015-12-28384.00390.00384.00389.0067002582100
2015-12-25386.00387.00382.00384.00180006932700
2015-12-24395.00395.00386.00386.00143005610800
2015-12-22397.00398.00395.00396.0060002379200
2015-12-21396.00397.00396.00396.0045001782200
2015-12-18397.00400.00397.00397.0042001672500
2015-12-17398.00401.00398.00400.0071002836900
2015-12-16399.00399.00397.00398.0045001791000
2015-12-15397.00398.00396.00397.0029001150800
2015-12-14396.00397.00395.00396.0061002413800
2015-12-11399.00400.00395.00399.0060002388600
2015-12-10398.00400.00393.00393.00155006139400
2015-12-09399.00399.00397.00398.0043001712900
2015-12-08400.00400.00396.00396.0077003063000
2015-12-07398.00399.00397.00397.0049001950200
2015-12-04399.00399.00398.00398.0041001635100
2015-12-03399.00400.00398.00399.0038001517300
2015-12-02401.00401.00399.00399.0038001519100
2015-12-01403.00403.00396.00401.00120004786300
2015-11-30408.00409.00400.00402.003400013773200
2015-11-27396.00398.00395.00397.0035001387300
2015-11-26399.00400.00398.00398.0055002189900

   ※ 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