[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 
2017-12-125400.005540.005380.005460.0044600244044000
2017-12-115410.005490.005310.005380.0045100243734000
2017-12-085250.005430.005250.005370.0030900165377000
2017-12-075220.005350.005220.005340.001330070669000
2017-12-065310.005310.005210.005220.001790093953000
2017-12-055270.005330.005240.005310.0019600103505000
2017-12-045300.005360.005270.005290.001440076520000
2017-12-015370.005400.005300.005310.001250066710000
2017-11-305430.005430.005350.005410.001490080441000
2017-11-295320.005460.005300.005420.001720092778000
2017-11-285190.005360.005190.005320.0023700125536000
2017-11-275260.005290.005160.005190.001590082882000
2017-11-245220.005300.005150.005260.0034600181241000
2017-11-225380.005380.005230.005260.0023300122769000
2017-11-215320.005380.005290.005320.001840097945000
2017-11-205250.005370.005210.005330.001840097524000
2017-11-175370.005370.005220.005270.0028500150408000
2017-11-165280.005420.005280.005370.001200064421000
2017-11-155510.005510.005260.005310.0045200241496000
2017-11-145580.005590.005500.005510.001750096800000
2017-11-135530.005610.005500.005590.001640091207000
2017-11-105480.005540.005440.005540.0018600102173000
2017-11-095520.005560.005450.005540.0031100171282000
2017-11-085680.005680.005490.005550.0032700181815000
2017-11-075770.005770.005580.005630.0045500256920000
2017-11-065750.006050.005750.005870.00113700669363000
2017-11-025520.005540.005470.005510.001670092064000
2017-11-015550.005550.005470.005510.0019900109616000
2017-10-315480.005560.005470.005550.0024200133702000
2017-10-305530.005540.005440.005500.0044400244051000
2017-10-275400.005550.005380.005520.0031900175165000
2017-10-265470.005470.005380.005390.001490080679000
2017-10-255390.005470.005390.005470.0029700161203000
2017-10-245280.005380.005260.005370.0025200134681000
2017-10-235330.005330.005240.005240.0022900120471000
2017-10-205300.005330.005270.005310.001400074183000
2017-10-195440.005440.005260.005300.0033200176736000
2017-10-185460.005490.005420.005440.001750095371000
2017-10-175510.005510.005480.005500.001630089620000
2017-10-165530.005580.005500.005510.0033600185748000
2017-10-135530.005620.005530.005550.0028800160461000
2017-10-125560.005580.005490.005540.0037800209365000
2017-10-115680.005690.005540.005570.0041400232182000
2017-10-105810.005850.005670.005740.0066900383252000
2017-10-065750.005970.005750.005890.00105500619696000
2017-10-055550.005620.005540.005580.001760098338000
2017-10-045600.005660.005580.005600.0018700105033000
2017-10-035600.005620.005520.005570.0037000206510000
2017-10-025500.005540.005470.005520.001440079200000
2017-09-295470.005550.005450.005490.0028900159034000
2017-09-285440.005480.005370.005470.001780096772000
2017-09-275420.005490.005380.005470.0034200186542000
2017-09-265340.005460.005340.005450.0038800210380000
2017-09-255270.005370.005260.005340.0022900121865000
2017-09-225290.005290.005230.005290.001690089015000
2017-09-215260.005300.005260.005260.001520080112000
2017-09-205310.005340.005260.005270.001190062955000
2017-09-195260.005330.005240.005310.001820096222000
2017-09-155120.005280.005120.005230.0039200204587000
2017-09-145110.005170.005100.005160.001560080356000
2017-09-135110.005150.005110.005110.00850043568000
2017-09-125130.005150.005090.005110.001510077303000
2017-09-115070.005140.005070.005130.001010051745000
2017-09-085000.005140.005000.005090.0024900125977000
2017-09-075080.005080.005010.005040.001790090265000
2017-09-065000.005060.004985.005020.001840092421500
2017-09-055090.005100.005020.005050.00860043528000
2017-09-045180.005180.005080.005100.001030052722000
2017-09-015170.005210.005110.005180.0019400100546000
2017-08-315140.005220.005130.005170.0030900160180000
2017-08-305140.005150.005040.005120.001820092741000
2017-08-295110.005200.005110.005140.0021100108616000
2017-08-285000.005120.005000.005110.001040052818000
2017-08-254995.005020.004995.005010.00480024017000
2017-08-245010.005020.004970.004985.00530026495500
2017-08-234970.005000.004950.005000.00890044356000
2017-08-224950.004970.004925.004960.00800039609500
2017-08-215000.005010.004950.004950.00610030308000
2017-08-185010.005020.004970.005000.00900044989500
2017-08-175120.005120.005040.005050.00790040008000
2017-08-165140.005160.005100.005120.001320067759000
2017-08-155120.005130.005090.005100.001160059244000
2017-08-145060.005180.005060.005120.0028600146638000
2017-08-105160.005170.005060.005100.001460074739000
2017-08-095190.005190.005100.005150.001170060071000
2017-08-085130.005180.005130.005180.001410072828000
2017-08-075100.005160.005070.005160.001280065721000
2017-08-045110.005120.005060.005070.001500076388000
2017-08-035060.005120.005050.005110.0022800115972000
2017-08-025020.005040.004980.005010.001140057216500
2017-08-014945.005010.004925.005010.001660082854000
2017-07-314920.004945.004860.004940.0024900122428500
2017-07-284885.004940.004885.004925.001610079093500
2017-07-274955.005030.004950.004955.001390069367500
2017-07-264980.004990.004925.004965.0023300115614500
2017-07-255020.005060.004975.005010.0029800149551500
2017-07-244945.005080.004915.005040.0033200166344000
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

   ※ 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