[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 
2017-12-13495.00508.00495.00502.0012360062138700
2017-12-12492.00497.00492.00495.005970029517100
2017-12-11494.00498.00488.00491.006900033945200
2017-12-08483.00492.00483.00491.007750037783300
2017-12-07482.00494.00482.00491.006530032041400
2017-12-06488.00492.00482.00482.007280035357100
2017-12-05493.00495.00482.00491.006540032021200
2017-12-04490.00499.00490.00493.008000039543400
2017-12-01490.00490.00476.00485.007080034291500
2017-11-30495.00495.00475.00485.0010090048965700
2017-11-29490.00497.00489.00490.006430031638900
2017-11-28500.00501.00487.00494.009630047595500
2017-11-27478.00503.00478.00497.00287900142211000
2017-11-24467.00479.00467.00477.006120028960900
2017-11-22477.00477.00469.00470.005540026169700
2017-11-21474.00478.00471.00474.005970028300400
2017-11-20462.00472.00461.00471.007710035945500
2017-11-17466.00469.00458.00462.007900036518500
2017-11-16461.00467.00456.00459.007940036575500
2017-11-15472.00475.00448.00461.00226300103971900
2017-11-14468.00478.00465.00478.006940032790500
2017-11-13468.00473.00460.00468.008290038729400
2017-11-10453.00471.00453.00467.006590030538500
2017-11-09479.00479.00456.00464.0015790073795100
2017-11-08454.00480.00453.00479.00246600116419300
2017-11-07438.00455.00438.00453.0011910053342900
2017-11-06460.00460.00439.00441.0020120090153800
2017-11-02454.00463.00454.00462.0015080069188800
2017-11-01470.00474.00461.00462.00246100114784100
2017-10-31469.00478.00453.00478.00849500398092400
2017-10-30426.00478.00426.00461.002021000929317500
2017-10-27399.00400.00397.00400.004910019588700
2017-10-26396.00400.00396.00399.003490013899000
2017-10-25400.00400.00395.00396.006560026097500
2017-10-24395.00400.00394.00400.007430029527600
2017-10-23394.00394.00390.00392.006960027309800
2017-10-20396.00396.00388.00388.0011360044443900
2017-10-19395.00395.00392.00395.006080023948600
2017-10-18397.00397.00393.00393.004270016843400
2017-10-17395.00397.00392.00397.004430017504500
2017-10-16393.00398.00392.00394.007990031599800
2017-10-13392.00393.00389.00391.003570013960100
2017-10-12392.00393.00389.00392.003800014865800
2017-10-11393.00393.00390.00391.00208008143400
2017-10-10393.00393.00389.00393.003020011825200
2017-10-06389.00391.00387.00390.003410013279000
2017-10-05393.00393.00389.00389.004780018687000
2017-10-04393.00394.00391.00392.004220016560800
2017-10-03397.00397.00392.00393.003680014489300
2017-10-02394.00395.00388.00394.005930023270100
2017-09-29390.00393.00390.00391.004110016078100
2017-09-28390.00392.00387.00392.004220016444700
2017-09-27387.00390.00382.00390.009850038129900
2017-09-26390.00393.00388.00392.0022040086154600
2017-09-25388.00390.00387.00387.0013890053891000
2017-09-22391.00391.00386.00387.009570037176700
2017-09-21390.00390.00387.00390.007180027920300
2017-09-20391.00391.00387.00389.008310032374900
2017-09-19393.00393.00388.00391.009290036275400
2017-09-15387.00389.00386.00389.003650014161900
2017-09-14395.00395.00385.00387.007520029158400
2017-09-13394.00394.00387.00391.003560013932600
2017-09-12392.00393.00389.00392.004200016437700
2017-09-11389.00393.00385.00385.004360016959200
2017-09-08380.00386.00380.00386.006480024750800
2017-09-07380.00384.00380.00381.002740010450900
2017-09-06380.00382.00377.00379.007520028503800
2017-09-05388.00388.00381.00381.005680021760000
2017-09-04393.00393.00384.00385.006150023897000
2017-09-01390.00392.00388.00392.005330020774900
2017-08-31390.00392.00386.00388.008010031209200
2017-08-30383.00383.00381.00383.00236009025500
2017-08-29378.00380.00377.00380.004410016696200
2017-08-28380.00380.00377.00378.003970015019100
2017-08-25380.00380.00376.00377.004180015815000
2017-08-24378.00380.00374.00376.007330027580600
2017-08-23380.00381.00376.00377.006080022972500
2017-08-22378.00379.00376.00378.007020026509600
2017-08-21382.00382.00376.00379.006200023530300
2017-08-18381.00382.00375.00379.007200027311800
2017-08-17380.00385.00380.00384.005020019212000
2017-08-16386.00387.00380.00381.004820018493800
2017-08-15384.00388.00382.00383.004140015926600
2017-08-14390.00390.00379.00382.0011080042579400
2017-08-10392.00396.00392.00394.00241009494100
2017-08-09402.00402.00391.00394.006690026384300
2017-08-08399.00402.00396.00402.004980019867800
2017-08-07397.00400.00397.00399.002640010522800
2017-08-04399.00399.00392.00395.003340013218300
2017-08-03395.00399.00394.00397.006070024073100
2017-08-02394.00402.00393.00399.008490033780600
2017-08-01385.00393.00385.00389.006340024650900
2017-07-31403.00404.00384.00385.0016770065684900
2017-07-28404.00404.00395.00399.006680026723400
2017-07-27404.00407.00400.00403.005910023900200
2017-07-26405.00409.00403.00403.006810027626200
2017-07-25401.00407.00399.00405.0011050044559300
2017-07-24382.00406.00382.00401.00371600146952700
2017-07-21379.00381.00376.00380.009700036706300
2017-07-20375.00380.00373.00379.008840033304400
2017-07-19371.00380.00370.00374.008900033290700
2017-07-18372.00380.00370.00370.0010720039930500
2017-07-14374.00375.00370.00370.003780014057500
2017-07-13377.00378.00372.00373.005200019462700
2017-07-12376.00377.00375.00375.002780010457100
2017-07-11374.00381.00374.00376.003740014121700
2017-07-10375.00377.00373.00374.005210019543800
2017-07-07375.00377.00374.00374.004670017516900
2017-07-06376.00378.00376.00376.003540013328900
2017-07-05377.00379.00373.00377.005690021377400
2017-07-04383.00383.00374.00376.004710017818400
2017-07-03382.00386.00380.00380.003860014728000
2017-06-30377.00382.00377.00380.003080011693900
2017-06-29377.00383.00377.00381.004250016158500
2017-06-28382.00383.00379.00380.002900011046300
2017-06-27384.00386.00383.00385.002870011037000
2017-06-26388.00388.00385.00385.002790010783000
2017-06-23392.00393.00381.00386.0014820057740300
2017-06-22378.00386.00378.00384.009800037540800
2017-06-21380.00381.00377.00379.004340016472100
2017-06-20380.00382.00375.00381.0010140038473700
2017-06-19369.00379.00369.00378.007820029251600
2017-06-16370.00373.00368.00370.003650013530500
2017-06-15372.00373.00369.00369.004020014900400
2017-06-14371.00372.00370.00370.003800014096200
2017-06-13365.00369.00365.00367.004230015536500
2017-06-12368.00368.00364.00365.007170026211200
2017-06-09368.00370.00364.00365.006020022113900
2017-06-08374.00375.00368.00369.003670013616700
2017-06-07375.00377.00371.00372.005030018755700
2017-06-06382.00382.00376.00377.003550013438800
2017-06-05379.00383.00377.00381.003750014230900
2017-06-02379.00379.00374.00376.004590017284500
2017-06-01372.00382.00370.00378.0015150057191300
2017-05-31372.00372.00362.00364.004650017032400
2017-05-30369.00372.00368.00372.00245009061200
2017-05-29375.00377.00369.00369.004870018141800
2017-05-26384.00385.00376.00376.004540017246100
2017-05-25389.00390.00383.00384.007410028662600
2017-05-24385.00387.00381.00387.0011590044549400
2017-05-23377.00385.00377.00385.006380024354400
2017-05-22375.00378.00375.00377.007090026658500
2017-05-19374.00376.00369.00375.005390020076300
2017-05-18364.00374.00360.00374.007670028204800
2017-05-17370.00372.00365.00369.003230011905200
2017-05-16375.00375.00369.00370.004440016503600
2017-05-15374.00376.00369.00373.004470016644300
2017-05-12373.00377.00372.00373.008780032799300
2017-05-11377.00377.00372.00376.004990018723400
2017-05-10376.00380.00376.00378.008450031972400
2017-05-09380.00380.00378.00380.004450016884700
2017-05-08379.00384.00378.00383.0011840045053100
2017-05-02384.00384.00375.00376.009380035536800
2017-05-01372.00385.00365.00383.00304200114326900
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

   ※ 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