[8043 東証1部] スターゼン 日足 時系列データ

[8043 東証1部] スターゼン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-214900.004965.004870.004960.0029700146133000
2017-07-204740.004900.004720.004875.0036700178009500
2017-07-194655.004740.004655.004715.002020095057000
2017-07-184700.004705.004655.004655.001260058893000
2017-07-144640.004700.004640.004695.001200056157500
2017-07-134665.004675.004645.004655.00830038668000
2017-07-124695.004695.004650.004660.001070049957500
2017-07-114645.004705.004645.004690.001520071257500
2017-07-104690.004690.004640.004650.001420066243000
2017-07-074680.004700.004635.004650.001680078314500
2017-07-064730.004760.004665.004680.0033300156584000
2017-07-054730.004785.004720.004770.001340063656500
2017-07-044855.004855.004745.004755.0027700132520000
2017-07-034885.004920.004855.004860.001480072320000
2017-06-304930.004930.004840.004915.0026900131659500
2017-06-294995.005020.004975.004985.001930096306000
2017-06-284980.005000.004915.004920.001290063876000
2017-06-274955.005010.004955.004990.001830091254500
2017-06-265000.005050.004965.005010.001590079692500
2017-06-235030.005060.005010.005030.0023500118353000
2017-06-225100.005130.005040.005090.0042600217281000
2017-06-215170.005210.005090.005090.0036500188219000
2017-06-205110.005290.005110.005210.0071600373203000
2017-06-195010.005090.005000.005070.0029900150983000
2017-06-164975.005040.004905.004990.0047200235317500
2017-06-154885.004990.004865.004950.0032400159549000
2017-06-144820.004875.004805.004845.0037300180720000
2017-06-134785.004815.004770.004800.0041800200675000
2017-06-124705.004785.004705.004785.0025400120775000
2017-06-094690.004735.004675.004710.002080097828000
2017-06-084690.004725.004665.004705.0022300104934000
2017-06-074690.004690.004640.004650.001420066085000
2017-06-064690.004730.004660.004690.0026700125553000
2017-06-054590.004685.004570.004665.002120098366000
2017-06-024625.004625.004585.004590.0023500108156500
2017-06-014565.004650.004565.004590.001940089302000
2017-05-314615.004615.004545.004590.0024300111127000
2017-05-304625.004650.004570.004645.001350062324500
2017-05-294665.004695.004630.004650.001230057352500
2017-05-264665.004685.004650.004665.001800084020000
2017-05-254650.004685.004650.004665.001800083983500
2017-05-244635.004670.004625.004670.001390064728000
2017-05-234545.004630.004545.004605.0026900123578500
2017-05-224545.004595.004540.004550.001290058759500
2017-05-194575.004585.004515.004545.001890085868000
2017-05-184560.004585.004530.004580.001510068870000
2017-05-174540.004600.004500.004600.0028700130363500
2017-05-164595.004605.004530.004550.0022100100634500
2017-05-154550.004600.004550.004590.001650075397000
2017-05-124770.004770.004515.004545.0035700164446500
2017-05-114735.004760.004720.004750.001130053557000
2017-05-104740.004780.004675.004780.0025300119743000
2017-05-094640.004765.004610.004735.0039900187171000
2017-05-084580.004620.004545.004615.0036400167237000
2017-05-024510.004520.004490.004505.001060047809000
2017-05-014475.004530.004470.004510.00770034671000
2017-04-284540.004540.004495.004510.001010045538500
2017-04-274515.004565.004490.004565.001530069362000
2017-04-264510.004515.004475.004495.001070048093500
2017-04-254520.004530.004460.004515.001210054542500
2017-04-244500.004500.004455.004480.001110049755000
2017-04-214435.004450.004410.004430.001610071430500
2017-04-204475.004480.004410.004410.001450064253500
2017-04-194355.004525.004355.004495.0023900106867000
2017-04-184465.004465.004390.004395.00890039338500
2017-04-174345.004425.004345.004415.001160051043500
2017-04-144325.004340.004290.004320.001690072777000
2017-04-134325.004345.004295.004325.001650071261500
2017-04-124375.004375.004325.004340.001700073740500
2017-04-114360.004395.004360.004375.00930040695500
2017-04-104415.004455.004370.004375.001690074455000
2017-04-074440.004480.004415.004440.001850082321500
2017-04-064495.004505.004435.004435.002100093682000
2017-04-054510.004570.004510.004525.001110050340000
2017-04-044540.004560.004510.004520.001300058916500
2017-04-034485.004585.004470.004565.001980089770000
2017-03-314570.004575.004470.004470.0028600129141500
2017-03-304665.004665.004570.004580.001870086180500
2017-03-294715.004725.004665.004710.002030095391000
2017-03-284720.004790.004715.004790.0041100194818500
2017-03-274730.004745.004710.004730.0021600102162000
2017-03-244755.004775.004730.004730.001940092034000
2017-03-234790.004795.004740.004755.001860088677500
2017-03-224800.004820.004785.004800.001880090325000
2017-03-214800.004825.004795.004815.001450069727000
2017-03-174740.004800.004735.004800.001290061641000
2017-03-164755.004775.004720.004745.0022600107257000
2017-03-154795.004810.004765.004775.001200057432000
2017-03-144760.004805.004755.004800.00740035398000
2017-03-134780.004820.004765.004775.00980046899000
2017-03-104720.004805.004720.004790.0032000152383000
2017-03-094735.004785.004725.004730.001690080184000
2017-03-084770.004770.004705.004720.0021400101034000
2017-03-074780.004790.004775.004780.00480022953500
2017-03-064760.004800.004730.004780.001670079668000
2017-03-034785.004795.004755.004770.00600028624500
2017-03-024805.004805.004740.004785.001530072920500
2017-03-014750.004765.004725.004750.001640077819500
2017-02-284800.004800.004745.004750.001830087130000
2017-02-274765.004785.004760.004780.001330063467500
2017-02-244795.004825.004755.004770.001710081759500
2017-02-234835.004840.004800.004805.00770037085500
2017-02-224830.004830.004760.004800.0022200106513000
2017-02-214855.004860.004815.004830.001420068687000
2017-02-204820.004895.004815.004885.001090052962500
2017-02-174825.004895.004825.004865.001930093966000
2017-02-164840.004885.004810.004860.001840089082500
2017-02-154875.004885.004845.004850.001180057425000
2017-02-144870.004895.004820.004820.0025400123221000
2017-02-134910.004930.004865.004870.001800088025000
2017-02-104880.004900.004815.004890.0025000121976000
2017-02-094840.004850.004780.004835.0029900144283500
2017-02-084765.004800.004730.004780.00870041474000
2017-02-074800.004810.004760.004760.001470070331500
2017-02-064830.004860.004815.004840.001330064388000
2017-02-034780.004845.004780.004830.001470070916000
2017-02-024850.004855.004755.004775.0021900104977000
2017-02-014725.004875.004725.004845.0033500161512500
2017-01-314705.004795.004705.004760.001240059015500
2017-01-304795.004795.004730.004755.001710081315500
2017-01-274750.004800.004720.004795.001640078373500
2017-01-264705.004740.004655.004725.001640077202000
2017-01-254680.004690.004625.004650.001980092206000
2017-01-244630.004655.004605.004640.001580073143000
2017-01-234735.004755.004650.004670.0021700101909000
2017-01-204745.004815.004700.004800.002060098428000
2017-01-194715.004755.004645.004735.002000094428000
2017-01-184610.004660.004560.004645.001880086700000
2017-01-174705.004705.004615.004630.001960090981500
2017-01-164750.004760.004695.004720.00820038725000
2017-01-134720.004750.004695.004720.001700080209000
2017-01-124765.004765.004705.004745.001260059602000
2017-01-114855.004855.004745.004765.0023800113790500
2017-01-104890.004890.004795.004830.001980095631500
2017-01-064855.004910.004845.004875.001780086871000
2017-01-054885.004890.004840.004885.001400068147500
2017-01-044810.004910.004800.004905.0022400109104000
2016-12-304815.004860.004770.004830.001170056327500
2016-12-294900.004915.004780.004815.0020800100359000
2016-12-284850.004910.004845.004905.001730084490500
2016-12-274855.004855.004805.004830.001440069506500
2016-12-264805.004855.004780.004835.001800086984500
2016-12-224800.004850.004790.004810.001250060146500
2016-12-214855.004860.004790.004800.002010096861500
2016-12-204800.004890.004790.004880.0028100136441500
2016-12-194850.004850.004795.004800.001830088112000
2016-12-164810.004830.004765.004830.0023700113984000
2016-12-154750.004820.004705.004810.0037400178957500
2016-12-144750.004755.004675.004700.002030095591500
2016-12-134650.004745.004645.004730.0031700149133500
2016-12-124585.004620.004550.004620.0025300116420500
2016-12-094580.004585.004505.004545.0025100114244500
2016-12-084580.004625.004550.004580.0032600149286500
2016-12-074495.004540.004445.004530.0030600137443000
2016-12-064535.004555.004460.004470.0029700133251500
2016-12-054435.004485.004355.004480.0040700180730000
2016-12-024725.004725.004540.004550.0051400236208500
2016-12-014755.004765.004645.004755.0052700248304500
2016-11-304800.004805.004720.004740.00156100741780500
2016-11-294800.004850.004725.004755.0051600245792000
2016-11-284725.004755.004650.004755.0044100207696000
2016-11-254725.004750.004690.004730.0025900122302500
2016-11-244800.004800.004665.004705.0041000193252500
2016-11-224805.004840.004785.004795.001580075925500
2016-11-214765.004800.004735.004780.0038900185700500
2016-11-184795.004835.004785.004815.0025300121821000
2016-11-174895.004895.004775.004795.0032600157064500
2016-11-164905.004920.004855.004900.0024500120049500
2016-11-154935.004950.004830.004895.0031900155558500
2016-11-144710.004910.004700.004900.0040700197550000
2016-11-114800.004825.004690.004715.0054800258929500
2016-11-104910.005000.004795.004820.0039900193878000
2016-11-095050.005050.004625.004765.0090000434889000
2016-11-085150.005180.005010.005060.0052800268940000
2016-11-075450.005470.005070.005140.0072600377559000
2016-11-045460.005490.005370.005450.0035400192155000
2016-11-025500.005520.005450.005510.0029200160332000
2016-11-015550.005550.005440.005550.0031700174690000
2016-10-315620.005640.005550.005560.0035100196260000
2016-10-285550.005670.005530.005620.00163900919150000
2016-10-275540.005570.005510.005540.0031700175318000
2016-10-265470.005570.005430.005570.0069500385129000
2016-10-255370.005430.005350.005410.0048100259216000
2016-10-245210.005350.005200.005350.0033900178978000
2016-10-215540.005560.005160.005200.0083200439380000
2016-10-205490.005560.005480.005540.0034700191716000
2016-10-195530.005540.005470.005490.0026900148045000
2016-10-185500.005560.005500.005530.0038100210809000
2016-10-175480.005530.005450.005530.0040500222786000
2016-10-145370.005480.005360.005460.0041700226752000
2016-10-135330.005380.005300.005360.0035700191062000
2016-10-125300.005350.005290.005320.0033400177879000
2016-10-115250.005340.005220.005320.0046600246965000
2016-10-075270.005270.005160.005210.0029200152130000
2016-10-065270.005310.005260.005280.0043300228819000
2016-10-055220.005260.005190.005250.0033900177507000
2016-10-045240.005240.005190.005230.0041100214887000
2016-10-035140.005210.005140.005210.0036900191309000
2016-09-305170.005240.005120.005140.0040100207290000
2016-09-295190.005190.005090.005170.0035600183098000
2016-09-285200.005200.005110.005160.0034900180048000
2016-09-275070.005170.005020.005160.0070300360389000
2016-09-264955.005130.004955.005050.0062300315150500
2016-09-234900.004945.004885.004925.0048800240015500
2016-09-214835.004885.004810.004860.0033800163848000
2016-09-204800.004845.004775.004790.0034100163899000
2016-09-164750.004865.004730.004770.0054100258514500
2016-09-154700.004745.004675.004735.0028000132159000
2016-09-144685.004710.004650.004700.001390065196500
2016-09-134625.004695.004620.004685.001630076014500
2016-09-124635.004665.004610.004645.001850085881000
2016-09-094745.004750.004690.004710.0021400101079500
2016-09-084660.004790.004660.004730.0030100142347000
2016-09-074530.004655.004465.004640.001750080563500
2016-09-064450.004565.004450.004555.001570071100500
2016-09-054500.004500.004445.004470.001030046110500
2016-09-024410.004540.004410.004480.002190098098000
2016-09-014325.004500.004325.004465.0031500139960500
2016-08-314345.004365.004245.004325.002240096298000
2016-08-304385.004405.004310.004365.001660072334000
2016-08-294440.004510.004370.004385.002190096681500
2016-08-264560.004580.004495.004495.0041600188789500
2016-08-254575.004750.004560.004560.0043900203567000
2016-08-244650.004660.004560.004610.0033900156309000
2016-08-234560.004685.004560.004650.0047700221388000
2016-08-224560.004560.004465.004560.0028100127302500
2016-08-194450.004600.004440.004560.0054300246613500
2016-08-184425.004480.004390.004410.0029300130091000
2016-08-174375.004430.004335.004390.0034900152777000
2016-08-164280.004465.004250.004420.0096200423258000
2016-08-154225.004230.004195.004210.00780032878500
2016-08-124200.004230.004175.004210.002300096694500
2016-08-104065.004190.004060.004190.0027400113608500
2016-08-094060.004120.004000.004115.002360096327500
2016-08-084080.004085.003985.004020.002180087734500
2016-08-054130.004160.004070.004080.001370056254500
2016-08-044110.004170.004105.004135.0026000107209000
2016-08-034075.004140.004030.004120.002100086328500
2016-08-024065.004120.004030.004080.001200049034000
2016-08-014100.004100.003990.004050.001470059443000
2016-07-294090.004145.004050.004125.001540063201500
2016-07-284015.004110.004015.004095.001110045294000
2016-07-274170.004170.004060.004080.00950038992500
2016-07-264145.004210.004095.004135.0029500122961000
2016-07-254100.004170.004075.004145.001990082258500
2016-07-224105.004160.004005.004135.002220091295000
2016-07-214200.004205.004095.004145.002130088832000
2016-07-204105.004195.004090.004190.002330096887500
2016-07-194180.004185.004065.004175.001260052373000
2016-07-154100.004205.004100.004155.0030200125598000

   ※ 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