[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 
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
2016-07-144000.004100.003995.004100.0034800141279000
2016-07-134000.004025.003955.003975.001580063147500
2016-07-124000.004010.003970.003985.0027400109520500
2016-07-113925.003995.003925.003980.001750069674000
2016-07-083955.003980.003895.003900.001400055126500
2016-07-073920.003965.003915.003930.001100043317000
2016-07-063910.003980.003890.003980.001860073263000
2016-07-053935.003965.003915.003965.001980078177500
2016-07-043900.003945.003880.003945.002490097677500
2016-07-013820.003900.003815.003895.002120082155000
2016-06-303750.003800.003730.003765.001040039109000
2016-06-293805.003815.003740.003750.00770028997000
2016-06-283690.003805.003660.003750.002130079829000
2016-06-273650.003800.003650.003740.001490055759500
2016-06-243880.003890.003600.003650.002670099383500
2016-06-233860.003880.003765.003860.001870071835000
2016-06-223890.003895.003820.003885.002140082954500
2016-06-213780.003870.003745.003855.001940074202500
2016-06-203690.003845.003690.003780.001880071388500
2016-06-173710.003760.003665.003690.001940071976000
2016-06-163785.003830.003665.003690.002300086446000
2016-06-153755.003805.003725.003785.001340050638500
2016-06-143740.003825.003700.003735.001350050562000
2016-06-133895.003895.003790.003800.001670064029000
2016-06-103925.003930.003890.003895.001770069348500
2016-06-093910.003930.003870.003900.00860033595500
2016-06-083890.003910.003855.003910.001970076516000
2016-06-073845.003880.003820.003880.001450055924500
2016-06-063780.003845.003750.003840.001540058724000
2016-06-033650.003820.003625.003805.002030076540000
2016-06-023770.003775.003640.003690.001400052301000
2016-06-013825.003830.003755.003770.001810068743500
2016-05-313780.003810.003765.003810.002170082355000
2016-05-303755.003780.003700.003765.001120042021000
2016-05-273725.003755.003680.003750.001660062001000
2016-05-263750.003750.003700.003725.001040038787000
2016-05-253730.003765.003680.003745.001900070905500
2016-05-243675.003720.003665.003715.002030074953500
2016-05-233650.003695.003570.003680.001370049934000
2016-05-203595.003650.003590.003635.001200043513000
2016-05-193615.003640.003585.003620.001410050864500
2016-05-183485.003620.003400.003620.0028900102663500
2016-05-173470.003495.003435.003480.001380047927000
2016-05-163400.003495.003385.003460.001270043803000
2016-05-133425.003430.003355.003405.002750093666500
2016-05-123235.003300.003235.003290.00340011147000
2016-05-113330.003340.003280.003305.00570018864000
2016-05-103330.003330.003225.003325.001420046829000
2016-05-093360.003385.003250.003330.002960098558500
2016-05-063170.003170.003090.003120.001120035061000
2016-05-023105.003155.003100.003110.00750023379500
2016-04-283205.003265.003155.003175.00770024645500
2016-04-273230.003240.003185.003200.00470015083500
2016-04-263185.003220.003170.003205.00350011184000
2016-04-253265.003265.003200.003210.00760024602500
2016-04-223245.003280.003215.003260.00800026017500
2016-04-213225.003240.003210.003240.00510016464500
2016-04-203160.003220.003160.003200.00800025606000
2016-04-193155.003165.003125.003160.00430013559000
2016-04-183085.003120.003070.003115.00480014887500
2016-04-153130.003175.003120.003145.00350011019000
2016-04-143155.003180.003115.003180.00780024570000
2016-04-133095.003100.003080.003095.00460014239500
2016-04-123030.003100.003025.003060.00980030157500
2016-04-113025.003035.003005.003020.00400012077500
2016-04-083005.003070.003000.003025.00680020592500
2016-04-073010.003060.003005.003010.00410012397000
2016-04-063015.003045.003000.003015.001100033227000
2016-04-053065.003105.003040.003040.00730022373000
2016-04-043060.003125.003045.003115.00830025628500
2016-04-013140.003145.003055.003075.001680051844500
2016-03-313230.003235.003145.003145.001120035667000
2016-03-303280.003280.003215.003215.001040033628500
2016-03-293275.003300.003240.003300.002650086832000
2016-03-283380.003390.003340.003375.0089700302875000
2016-03-253360.003385.003340.003380.001600053768000
2016-03-243365.003380.003360.003365.001380046458000
2016-03-233365.003380.003340.003370.00780026265500
2016-03-223300.003375.003300.003360.001190039630500
2016-03-183360.003360.003310.003310.00890029677500
2016-03-173390.003410.003345.003360.00900030397000
2016-03-163350.003385.003345.003360.00650021859000
2016-03-153345.003370.003340.003350.00750025161000
2016-03-143315.003355.003305.003355.001460048650500
2016-03-113235.003275.003230.003270.001810058835000
2016-03-103225.003280.003225.003265.00980031890000
2016-03-093210.003225.003195.003195.00700022450500
2016-03-083235.003235.003190.003215.00740023809500
2016-03-073215.003240.003190.003225.001030033141000
2016-03-043150.003175.003145.003165.00860027203500
2016-03-033160.003170.003150.003165.00750023726500
2016-03-023080.003135.003070.003120.001000031133000
2016-03-013035.003050.003015.003030.001430043321500
2016-02-293140.003140.003025.003025.001390042854500
2016-02-263115.003140.003085.003085.00680021125000
2016-02-253080.003105.003060.003065.00900027692500
2016-02-243070.003085.003035.003040.00780023848500
2016-02-233170.003170.003070.003070.00860026708000
2016-02-223100.003165.003100.003145.00520016320000
2016-02-193110.003125.003075.003100.00490015192000
2016-02-183120.003160.003095.003115.00640020004500
2016-02-173105.003140.003050.003095.00590018191500
2016-02-163090.003150.003065.003080.001220037837500
2016-02-153060.003120.003060.003085.00460014178000
2016-02-123045.003085.003005.003005.00920027905000
2016-02-103270.003270.003100.003115.001140035876500
2016-02-093185.003185.003115.003135.00840026363500
2016-02-083160.003290.003160.003250.00690022394000
2016-02-053180.003215.003160.003200.00550017539500
2016-02-043215.003225.003205.003205.0026008350000
2016-02-033285.003285.003215.003260.00320010403500
2016-02-023330.003330.003300.003300.00390012900500
2016-02-013285.003335.003275.003330.001390046060000
2016-01-293170.003240.003155.003230.00980031320000
2016-01-283185.003200.003170.003170.00550017514500
2016-01-273195.003210.003170.003200.00530016920000
2016-01-263200.003215.003155.003155.00460014607000
2016-01-253235.003245.003160.003210.00830026589500
2016-01-223085.003150.003070.003140.00680021239000
2016-01-213100.003145.003040.003040.001530047263000
2016-01-203250.003270.003120.003130.001170037285500
2016-01-193240.003280.003210.003240.00620020090500
2016-01-183170.003255.003165.003225.00750024048500
2016-01-153250.003270.003220.003260.00950030841500
2016-01-143200.003220.003175.003210.001250039989500
2016-01-133245.003265.003245.003250.00500016255500
2016-01-123290.003315.003220.003220.001080035155000
2016-01-083325.003345.003275.003290.001010033378000
2016-01-073355.003400.003315.003325.00700023423000
2016-01-063385.003400.003335.003370.00860028968500
2016-01-053410.003410.003365.003365.00740025086500
2016-01-043415.003445.003345.003355.00990033383000
2015-12-303370.003455.003370.003450.00720024666500
2015-12-293415.003420.003345.003370.00830027999000
2015-12-283370.003400.003350.003385.001130038150500
2015-12-253315.003325.003280.003300.001300042942500
2015-12-243375.003395.003320.003335.001330044475000
2015-12-223385.003395.003320.003330.001150038622000
2015-12-213400.003410.003335.003385.001170039554500
2015-12-183425.003485.003390.003400.001200041119500
2015-12-173400.003450.003400.003435.001050036033000
2015-12-163420.003420.003315.003380.00930031435000
2015-12-153375.003405.003305.003315.00790026347500
2015-12-143350.003395.003340.003375.00890029912000
2015-12-113355.003435.003355.003395.001830061785500
2015-12-103400.003450.003400.003400.001370046773000
2015-12-093530.003550.003465.003465.001390048669000
2015-12-083625.003635.003510.003520.001510053794500
2015-12-073660.003705.003635.003640.001210044352000
2015-12-043620.003695.003620.003665.001170042779500
2015-12-033680.003760.003680.003700.001470054723000
2015-12-023670.003715.003630.003710.001460053696000
2015-12-013620.003670.003615.003670.00480017509500
2015-11-303660.003665.003625.003640.00790028820500
2015-11-273640.003685.003640.003650.001770064728500
2015-11-263505.003665.003500.003615.001670060006000

   ※ 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