[8005 東証1部] スクロール 日足 時系列データ

[8005 東証1部] スクロール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28354.00361.00354.00357.004470015977700
2017-04-27362.00363.00357.00359.007520027049800
2017-04-26370.00370.00364.00365.006530023935600
2017-04-25361.00368.00359.00367.0010710038960100
2017-04-24355.00366.00355.00360.0024680089122700
2017-04-21350.00351.00348.00349.004070014232000
2017-04-20350.00350.00346.00350.007190025093600
2017-04-19340.00349.00340.00347.006700023102500
2017-04-18337.00340.00335.00339.004490015174400
2017-04-17333.00335.00332.00335.003540011835600
2017-04-14334.00334.00330.00331.0012590041721100
2017-04-13337.00337.00335.00335.006070020397400
2017-04-12342.00342.00338.00339.005080017255300
2017-04-11341.00344.00341.00342.003940013486500
2017-04-10340.00343.00340.00341.005970020376100
2017-04-07339.00344.00339.00339.008780029917100
2017-04-06343.00344.00338.00338.007890026885500
2017-04-05344.00345.00343.00344.004220014530100
2017-04-04349.00350.00343.00344.006230021555300
2017-04-03352.00352.00348.00348.0010820037897700
2017-03-31351.00356.00346.00346.009090031899300
2017-03-30352.00355.00350.00350.006230021962200
2017-03-29353.00354.00349.00352.0011340039958800
2017-03-28354.00358.00354.00357.0026190093085200
2017-03-27359.00360.00357.00358.0013190047246000
2017-03-24362.00362.00358.00360.0011110040001600
2017-03-23362.00364.00360.00360.009160033079400
2017-03-22365.00365.00361.00361.008220029876600
2017-03-21365.00367.00363.00366.0012120044217000
2017-03-17360.00363.00360.00362.007100025635600
2017-03-16365.00367.00362.00365.008980032695800
2017-03-15368.00368.00365.00366.004520016575800
2017-03-14370.00371.00367.00368.006400023597600
2017-03-13368.00370.00368.00370.004700017348400
2017-03-10369.00370.00366.00368.0010230037654200
2017-03-09368.00369.00365.00367.007000025698900
2017-03-08373.00373.00368.00369.0010090037376200
2017-03-07371.00375.00371.00372.0012890048082700
2017-03-06366.00370.00365.00370.0011760043249300
2017-03-03360.00365.00358.00363.0011030039925700
2017-03-02360.00360.00358.00359.005350019211200
2017-03-01354.00360.00353.00358.0016920060378800
2017-02-28355.00356.00353.00354.003960014033000
2017-02-27357.00357.00353.00354.004980017680100
2017-02-24356.00358.00355.00357.005320018954800
2017-02-23355.00357.00354.00356.003260011594500
2017-02-22357.00357.00354.00355.003740013294200
2017-02-21353.00355.00352.00355.004210014919500
2017-02-20353.00355.00351.00352.007890027846900
2017-02-17353.00354.00352.00353.005300018705900
2017-02-16352.00353.00350.00352.005410019020800
2017-02-15349.00351.00349.00351.006630023193700
2017-02-14348.00348.00346.00348.003800013193500
2017-02-13347.00349.00346.00348.007360025559600
2017-02-10345.00347.00344.00346.007200024866300
2017-02-09346.00346.00342.00345.006500022365500
2017-02-08346.00347.00344.00347.004120014237200
2017-02-07345.00348.00343.00345.007990027630700
2017-02-06343.00345.00343.00345.005690019589700
2017-02-03346.00347.00342.00342.005470018805500
2017-02-02349.00349.00344.00345.005310018357700
2017-02-01346.00349.00344.00349.005440018863300
2017-01-31349.00350.00342.00345.0010570036467300
2017-01-30348.00351.00345.00349.0016420057145000
2017-01-27348.00348.00345.00346.004660016162000
2017-01-26345.00347.00344.00346.004830016723100
2017-01-25346.00346.00343.00343.005530019063900
2017-01-24346.00346.00340.00341.005840019966700
2017-01-23343.00347.00342.00346.003430011841500
2017-01-20342.00342.00340.00342.006960023773600
2017-01-19342.00344.00339.00342.005870020051000
2017-01-18338.00340.00336.00338.005620019010300
2017-01-17342.00343.00338.00338.006000020407700
2017-01-16345.00348.00340.00342.007500025772800
2017-01-13345.00348.00344.00345.006340021894900
2017-01-12348.00348.00345.00345.005720019796000
2017-01-11355.00355.00348.00348.009390032878000
2017-01-10358.00359.00353.00355.005420019288100
2017-01-06350.00358.00350.00356.0016890059706800
2017-01-05350.00353.00349.00352.005920020766400
2017-01-04348.00350.00346.00350.006870023938100
2016-12-30341.00344.00341.00344.005530018927100
2016-12-29351.00352.00342.00343.0012290042502900
2016-12-28353.00356.00351.00352.008510030022400
2016-12-27350.00354.00347.00353.0010090035444100
2016-12-26353.00354.00351.00352.007600026812700
2016-12-22357.00357.00350.00353.008910031552700
2016-12-21358.00359.00354.00355.005330019014200
2016-12-20356.00359.00356.00356.0010660038017000
2016-12-19357.00359.00356.00359.0010890038988900
2016-12-16359.00362.00357.00360.0010580038122500
2016-12-15355.00360.00353.00359.0013890049551300
2016-12-14356.00356.00351.00352.007720027265200
2016-12-13357.00359.00352.00355.0010100035802400
2016-12-12358.00360.00352.00356.008850031545900
2016-12-09357.00357.00353.00357.0012780045491400
2016-12-08354.00356.00352.00356.0012310043660100
2016-12-07353.00355.00352.00353.007550026667300
2016-12-06350.00353.00350.00353.008200028871100
2016-12-05345.00349.00343.00348.0011710040595600
2016-12-02350.00351.00343.00346.009390032601200
2016-12-01356.00356.00350.00350.0010780038025300
2016-11-30354.00356.00352.00353.005850020724500
2016-11-29351.00355.00351.00354.0012470044100600
2016-11-28350.00353.00350.00351.006900024207700
2016-11-25349.00352.00347.00351.007850027442900
2016-11-24346.00348.00344.00347.007910027397100
2016-11-22341.00344.00339.00343.0010130034608000
2016-11-21340.00343.00339.00341.009200031328600
2016-11-18338.00341.00336.00340.007310024788400
2016-11-17333.00337.00333.00334.008820029489700
2016-11-16332.00334.00329.00333.0011550038303000
2016-11-15328.00331.00326.00329.0011620038134400
2016-11-14324.00331.00321.00326.0018950061733300
2016-11-11337.00339.00327.00329.0012980043071100
2016-11-10339.00342.00330.00339.008060027284500
2016-11-09346.00349.00312.00323.0030120099974000
2016-11-08351.00352.00348.00349.009720034016100
2016-11-07355.00357.00348.00350.0011900041869200
2016-11-04358.00359.00348.00349.0013970049296900
2016-11-02362.00363.00359.00360.0011200040422600
2016-11-01366.00366.00362.00364.0011850043068100
2016-10-31367.00376.00365.00366.0015960058843800
2016-10-28370.00374.00359.00367.00393800143722400
2016-10-27388.00395.00386.00394.0011440044623100
2016-10-26384.00388.00383.00386.007080027273700
2016-10-25389.00390.00385.00387.006780026302200
2016-10-24378.00389.00374.00388.009530036406100
2016-10-21389.00389.00387.00388.004070015812500
2016-10-20387.00390.00384.00390.009640037320100
2016-10-19381.00388.00381.00387.006300024218100
2016-10-18376.00385.00374.00380.008980033986100
2016-10-17379.00379.00373.00378.004210015837600
2016-10-14379.00380.00372.00376.004610017337300
2016-10-13379.00381.00377.00381.00235008917800
2016-10-12376.00381.00372.00377.007490028297200
2016-10-11380.00384.00378.00380.00191007269100
2016-10-07385.00385.00377.00380.003380012849300
2016-10-06385.00388.00384.00385.003210012374900
2016-10-05385.00385.00380.00383.003230012371500
2016-10-04379.00382.00378.00381.003360012778200
2016-10-03375.00380.00374.00379.003020011395500
2016-09-30377.00378.00372.00373.006390023943300
2016-09-29389.00390.00375.00381.0010060038636800
2016-09-28389.00397.00383.00389.009910038468200
2016-09-27382.00398.00377.00398.0024950096305700
2016-09-26379.00385.00378.00381.0015660059614300
2016-09-23378.00379.00374.00379.0010720040513200
2016-09-21373.00377.00368.00375.007810029183300
2016-09-20376.00376.00373.00373.005180019433700
2016-09-16370.00375.00369.00375.006570024495800
2016-09-15371.00371.00367.00368.003390012516900
2016-09-14373.00374.00370.00371.007140026612900
2016-09-13374.00380.00373.00375.004050015207100
2016-09-12368.00372.00367.00369.007540027830200
2016-09-09365.00371.00365.00370.009310034243200
2016-09-08369.00371.00369.00371.005080018788700
2016-09-07366.00369.00363.00368.005410019776800
2016-09-06364.00369.00364.00366.007600027844600
2016-09-05365.00370.00360.00364.0012150044214700
2016-09-02367.00370.00364.00370.005870021591100
2016-09-01366.00370.00365.00369.007230026591900
2016-08-31368.00371.00363.00366.004960018102700
2016-08-30373.00373.00364.00366.006460023802200
2016-08-29373.00377.00370.00373.005130019160900
2016-08-26375.00375.00371.00372.004320016135900
2016-08-25390.00391.00374.00374.009200035140600
2016-08-24387.00388.00383.00387.004020015520200
2016-08-23386.00388.00383.00384.005200020021100
2016-08-22391.00391.00387.00389.004580017860700
2016-08-19386.00390.00382.00390.008440032636200
2016-08-18391.00394.00383.00384.005890022827700
2016-08-17386.00398.00381.00397.007820030629700
2016-08-16400.00400.00386.00387.006580025714400
2016-08-15396.00400.00393.00400.005770022910000
2016-08-12396.00396.00391.00395.003150012411300
2016-08-10390.00392.00388.00392.002760010766500
2016-08-09381.00391.00379.00390.004350016746300
2016-08-08379.00383.00379.00381.003590013668300
2016-08-05380.00382.00377.00379.003920014854500
2016-08-04378.00381.00374.00380.006680025239500
2016-08-03379.00379.00372.00374.008370031450700
2016-08-02380.00383.00379.00380.003770014370000
2016-08-01376.00386.00375.00383.004950018915000
2016-07-29385.00387.00373.00382.0010610040331300
2016-07-28386.00387.00374.00379.006470024574000
2016-07-27383.00388.00381.00387.004930018958200
2016-07-26390.00391.00380.00383.004990019094000
2016-07-25394.00394.00384.00390.005400021024900
2016-07-22385.00390.00383.00389.005240020243400
2016-07-21399.00399.00384.00390.007380028816900
2016-07-20415.00415.00390.00394.0015700062782200
2016-07-19388.00417.00385.00415.0013950056278800
2016-07-15390.00391.00382.00385.008850034252100
2016-07-14388.00394.00385.00390.005820022724300
2016-07-13385.00391.00381.00387.0011350043967500
2016-07-12375.00381.00373.00377.008810033203400
2016-07-11351.00370.00351.00367.008440030678800
2016-07-08359.00363.00348.00350.007490026479200
2016-07-07364.00368.00358.00359.008400030381600
2016-07-06369.00372.00361.00368.007620027871300
2016-07-05380.00380.00369.00370.005240019565500
2016-07-04379.00383.00377.00380.005280020068300
2016-07-01378.00383.00375.00379.0011730044470500
2016-06-30380.00382.00375.00376.006690025222400
2016-06-29376.00382.00373.00377.0010130038188100
2016-06-28369.00379.00361.00376.009920036930400
2016-06-27368.00382.00368.00374.0011050041420900
2016-06-24401.00401.00355.00365.00298700113407700
2016-06-23378.00381.00371.00376.0016080060331400
2016-06-22390.00392.00379.00384.0013210050795200
2016-06-21398.00398.00387.00393.0017610069023500
2016-06-20401.00405.00398.00402.0017640070788100
2016-06-17402.00406.00396.00399.0011670046564500
2016-06-16423.00428.00397.00398.0013480054958700
2016-06-15425.00434.00421.00426.007960034078400
2016-06-14440.00443.00423.00428.0012360053032800
2016-06-13458.00458.00442.00443.0013540060246900
2016-06-10457.00465.00451.00465.0013550062205600
2016-06-09456.00459.00452.00453.005500025054600
2016-06-08454.00456.00450.00456.003850017431000
2016-06-07455.00457.00450.00452.003070013909500
2016-06-06451.00456.00445.00455.009270041784600
2016-06-03460.00463.00452.00458.0011220051255900
2016-06-02461.00468.00456.00460.0020840096358000
2016-06-01474.00475.00462.00466.00222000103979900
2016-05-31480.00481.00474.00480.007490035799000
2016-05-30475.00483.00474.00480.008160039072500
2016-05-27473.00483.00472.00475.008870042131200
2016-05-26477.00483.00472.00473.0011360054139200
2016-05-25485.00488.00475.00479.0016800081216200
2016-05-24479.00487.00475.00479.0019280092689300
2016-05-23466.00481.00466.00480.00257200122215500
2016-05-20451.00469.00450.00467.00253300116853900
2016-05-19459.00470.00452.00457.00316600145216700
2016-05-18459.00474.00459.00464.00360400168236100
2016-05-17443.00463.00441.00460.0021180096481800
2016-05-16451.00455.00435.00436.0019320085862600
2016-05-13455.00456.00448.00452.0015890071905800
2016-05-12456.00467.00449.00458.00258400118385000
2016-05-11472.00474.00457.00464.0017980083533500
2016-05-10471.00476.00462.00467.00316700148601100
2016-05-09451.00470.00451.00468.00329100152396300
2016-05-06438.00450.00437.00447.00318400141533800
2016-05-02423.00440.00421.00432.00314900135605500
2016-04-28443.00447.00429.00431.00240900105327900
2016-04-27444.00444.00434.00442.00247100108427300
2016-04-26459.00459.00439.00445.00300200134115000
2016-04-25500.00503.00451.00459.00890300424063300
2016-04-22475.00475.00465.00472.00261000122601500

   ※ 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