[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 
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
2016-04-21477.00479.00471.00477.00245900116831600
2016-04-20497.00497.00469.00472.00542700261263700
2016-04-19496.00503.00471.00489.00547900267256700
2016-04-18476.00500.00476.00495.00453300222743900
2016-04-15466.00491.00466.00491.00449600217037400
2016-04-14458.00478.00454.00474.00410700191961600
2016-04-13472.00472.00453.00461.00266700123311300
2016-04-12453.00476.00447.00469.00579200267391900
2016-04-11450.00455.00438.00452.00326000146007400
2016-04-08415.00448.00413.00446.00241100104045600
2016-04-07404.00424.00404.00423.0021010087358400
2016-04-06406.00411.00399.00400.0012610050794900
2016-04-05424.00426.00406.00406.0012270050684600
2016-04-04424.00429.00419.00426.0013140055760000
2016-04-01447.00447.00425.00429.00238300103414300
2016-03-31446.00446.00437.00440.0010890048046300
2016-03-30435.00447.00432.00445.00246500108530400
2016-03-29422.00441.00419.00436.00294000126533600
2016-03-28420.00426.00416.00422.0020410085848100
2016-03-25420.00421.00413.00416.007430030968700
2016-03-24426.00428.00414.00416.0013470056490800
2016-03-23432.00434.00426.00429.007230031039100
2016-03-22427.00434.00426.00430.0012720054526500
2016-03-18410.00423.00410.00420.0014140058752400
2016-03-17416.00418.00406.00410.0010510043235400
2016-03-16425.00426.00408.00413.0020300084395100
2016-03-15405.00425.00404.00424.0021530089779900
2016-03-14400.00406.00397.00405.0015180060913900
2016-03-11389.00399.00389.00399.0012270048429200
2016-03-10397.00399.00395.00396.007180028508700
2016-03-09386.00397.00386.00397.0016110062881100
2016-03-08398.00398.00386.00391.0013300052007900
2016-03-07400.00403.00394.00398.0012380049308400
2016-03-04400.00407.00397.00400.0011640046719400
2016-03-03401.00406.00399.00402.007580030436300
2016-03-02400.00403.00394.00401.0016010063950300
2016-03-01396.00398.00386.00392.0012920050688000
2016-02-29402.00408.00396.00397.0010340041738800
2016-02-26406.00410.00392.00394.0011790047096800
2016-02-25398.00406.00396.00402.0011270045268000
2016-02-24388.00408.00385.00395.0013420053437200
2016-02-23404.00411.00389.00391.0016670066509700
2016-02-22410.00412.00401.00404.0011910048353900
2016-02-19402.00411.00396.00410.009880039817300
2016-02-18398.00410.00398.00408.0015050061028100
2016-02-17395.00401.00377.00392.0016060062532800
2016-02-16387.00409.00387.00398.0012380049453000
2016-02-15382.00393.00378.00391.0011810045825800
2016-02-12365.00380.00360.00368.00345300127822400
2016-02-10403.00409.00384.00389.0015280059792600
2016-02-09409.00410.00393.00397.0019160076857300
2016-02-08407.00424.00407.00423.0010280043030100
2016-02-05415.00418.00401.00407.0011040045015500
2016-02-04421.00429.00416.00417.0014640061802900
2016-02-03447.00451.00427.00429.00280100122517000
2016-02-02448.00460.00445.00454.00321100145822800
2016-02-01445.00450.00434.00445.00628100278503000
2016-01-29411.00416.00396.00414.0020060081628700
2016-01-28402.00413.00400.00407.0021540087446100
2016-01-27398.00402.00392.00399.009330037069900
2016-01-26384.00397.00383.00390.0012730049630200
2016-01-25390.00396.00380.00394.0013450052440200
2016-01-22371.00384.00366.00382.0018990071213700
2016-01-21376.00389.00354.00358.00282600104158500
2016-01-20398.00403.00378.00379.0014270055421800
2016-01-19386.00393.00385.00391.0012330047851600
2016-01-18380.00386.00374.00385.0015110057666000
2016-01-15400.00401.00387.00389.0013630053497500
2016-01-14397.00397.00386.00392.0019990077931500
2016-01-13392.00407.00392.00406.0020750083565800
2016-01-12398.00404.00383.00384.0021020082588900
2016-01-08402.00407.00396.00402.00251100100813000
2016-01-07409.00413.00405.00407.0012300050203600
2016-01-06416.00419.00409.00411.0013670056383000
2016-01-05412.00418.00410.00415.0013750056956600
2016-01-04420.00425.00412.00414.0013100054657100
2015-12-30422.00429.00418.00428.009270039229900
2015-12-29423.00426.00411.00419.0015050062359900
2015-12-28412.00424.00409.00423.0014490060341100
2015-12-25404.00413.00400.00411.0024240098559000
2015-12-24421.00424.00409.00410.0015610064485200
2015-12-22418.00426.00417.00420.009020038062300
2015-12-21421.00424.00413.00417.0021230088735300
2015-12-18430.00434.00423.00429.0016470070567900
2015-12-17426.00435.00422.00429.00240200103344900
2015-12-16422.00425.00411.00420.00251600104758900
2015-12-15420.00428.00418.00418.0020770087611400
2015-12-14422.00426.00415.00424.0020120084730900
2015-12-11435.00437.00419.00424.00281300120013800
2015-12-10430.00436.00424.00427.0021500091880300
2015-12-09447.00448.00431.00432.00238600104006700
2015-12-08445.00454.00440.00449.0019600087548500
2015-12-07452.00454.00443.00443.0012410055588400
2015-12-04443.00451.00442.00446.0019430086592000
2015-12-03471.00471.00451.00454.00307600140979100
2015-12-02472.00473.00464.00472.00252700118637300

   ※ 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