[8163 大証1部] サトRS 日足 時系列データ

[8163 大証1部] サトRS (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12600.00605.00598.00605.005840035101000
2013-07-11597.00599.00596.00599.001990011891800
2013-07-10600.00600.00597.00599.002070012385800
2013-07-09598.00600.00595.00600.002720016258200
2013-07-08600.00600.00596.00598.001710010234200
2013-07-05596.00598.00595.00598.002100012527900
2013-07-04596.00598.00595.00596.0077004593300
2013-07-03599.00601.00594.00596.006690040012200
2013-07-02599.00599.00594.00597.003790022622500
2013-07-01595.00598.00594.00596.003070018304200
2013-06-28589.00595.00588.00595.004320025531300
2013-06-27589.00593.00585.00588.002620015453500
2013-06-26589.00590.00585.00587.00137008048700
2013-06-25590.00592.00586.00587.001820010727500
2013-06-24589.00590.00586.00586.00155009119100
2013-06-21587.00590.00583.00586.002530014837400
2013-06-20589.00590.00586.00590.00158009296500
2013-06-19585.00588.00585.00585.001790010494600
2013-06-18587.00588.00585.00585.00117006861400
2013-06-17583.00584.00582.00584.00108006292100
2013-06-14580.00587.00578.00583.002790016206400
2013-06-13589.00589.00580.00583.00167009765700
2013-06-12592.00592.00584.00587.003140018466400
2013-06-11592.00592.00587.00591.002330013748900
2013-06-10585.00589.00580.00589.002420014172000
2013-06-07575.00584.00570.00583.005080029210000
2013-06-06582.00583.00580.00581.005510032019300
2013-06-05584.00590.00584.00585.002010011792500
2013-06-04583.00588.00580.00586.002920017023700
2013-06-03585.00591.00583.00585.002930017157600
2013-05-31590.00592.00585.00585.002700015886500
2013-05-30594.00594.00585.00585.002360013916400
2013-05-29592.00595.00587.00595.002410014251100
2013-05-28588.00590.00582.00590.002200012884900
2013-05-27588.00593.00585.00589.002500014710000
2013-05-24592.00595.00585.00589.004230024967900
2013-05-23599.00599.00581.00597.007010041462100
2013-05-22598.00599.00596.00598.003010017982500
2013-05-21600.00600.00596.00600.003990023901500
2013-05-20597.00599.00595.00599.006610039461900
2013-05-17587.00594.00583.00594.002920017203200
2013-05-16594.00594.00583.00589.004360025607800
2013-05-15597.00597.00590.00594.004810028570300
2013-05-14592.00595.00592.00595.005840034663200
2013-05-13585.00592.00585.00591.006020035350100
2013-05-10580.00583.00579.00582.004160024156500
2013-05-09577.00579.00576.00578.003390019595700
2013-05-08575.00577.00574.00577.003350019271500
2013-05-07574.00575.00573.00575.004070023371400
2013-05-02573.00573.00569.00573.004900027984700
2013-05-01571.00573.00570.00572.003880022145000
2013-04-30573.00573.00570.00570.004720026952300
2013-04-26572.00573.00570.00570.007240041361300
2013-04-25573.00574.00571.00573.006450036906300
2013-04-24573.00575.00570.00572.0010460059840600
2013-04-23576.00576.00573.00574.003140018042000
2013-04-22575.00576.00573.00575.003540020335100
2013-04-19574.00575.00572.00572.005490031471300
2013-04-18575.00576.00573.00574.002090012003800
2013-04-17575.00577.00572.00576.002960017001500
2013-04-16576.00576.00574.00575.00161009253900
2013-04-15575.00577.00573.00575.002970017072300
2013-04-12578.00578.00572.00575.005290030385700
2013-04-11577.00583.00574.00576.003850022227500
2013-04-10575.00577.00573.00577.001750010058000
2013-04-09574.00576.00572.00576.003920022481900
2013-04-08577.00578.00574.00574.003860022202800
2013-04-05578.00579.00574.00578.003350019301400
2013-04-04573.00578.00572.00578.00134007683200
2013-04-03572.00580.00572.00579.002080011964100
2013-04-02571.00580.00565.00580.003770021492800
2013-04-01580.00584.00571.00575.004530026168900
2013-03-29583.00584.00579.00579.005810033764500
2013-03-28582.00586.00582.00583.003560020746900
2013-03-27580.00588.00580.00583.009650056099700
2013-03-26600.00602.00599.00602.00171600103099100
2013-03-25601.00603.00600.00601.008730052467700
2013-03-22600.00602.00599.00601.007280043716600
2013-03-21601.00603.00600.00602.006930041652100
2013-03-19600.00601.00598.00600.005050030282300
2013-03-18600.00600.00596.00599.004850029034300
2013-03-15599.00599.00595.00597.005010029943000
2013-03-14595.00598.00595.00597.002020012050700
2013-03-13596.00598.00594.00595.002760016423500
2013-03-12599.00599.00595.00596.003690022038800
2013-03-11593.00598.00593.00595.002810016742700
2013-03-08599.00599.00590.00591.008860052660700
2013-03-07599.00600.00597.00599.003550021262200
2013-03-06595.00599.00594.00599.005010029921100
2013-03-05598.00598.00592.00595.003290019578500
2013-03-04592.00595.00592.00595.005280031341200
2013-03-01588.00592.00583.00592.008370049033500
2013-02-28593.00593.00585.00588.0010890063940200
2013-02-27594.00594.00588.00590.004060024006800
2013-02-26590.00593.00588.00592.004010023643400
2013-02-25591.00595.00590.00591.004170024662400
2013-02-22592.00593.00589.00590.003150018616800
2013-02-21589.00594.00589.00590.004980029392200
2013-02-20595.00595.00590.00594.002470014630300
2013-02-19591.00594.00590.00593.003260019300000
2013-02-18593.00594.00587.00591.003600021245800
2013-02-15592.00592.00587.00590.002470014552800
2013-02-14593.00593.00586.00590.003340019671400
2013-02-13591.00593.00587.00593.004610027216800
2013-02-12592.00593.00585.00593.003880022873400
2013-02-08590.00594.00585.00586.006660039234600
2013-02-07590.00593.00588.00591.004030023764900
2013-02-06592.00595.00588.00591.005770034080200
2013-02-05596.00596.00588.00592.003110018436300
2013-02-04596.00598.00588.00597.007140042400300
2013-02-01587.00587.00582.00584.008800051468600
2013-01-31596.00598.00585.00586.00190800113109700
2013-01-30597.00599.00595.00596.005050030144300
2013-01-29600.00601.00595.00600.003890023284400
2013-01-28603.00603.00598.00598.007610045630700
2013-01-25596.00598.00591.00598.0013350079354500
2013-01-24599.00599.00590.00595.00253900151459100
2013-01-23628.00628.00617.00628.004220026253400
2013-01-22627.00629.00625.00628.0097006083400
2013-01-21628.00628.00618.00627.002060012833100
2013-01-18617.00625.00617.00623.003630022488200
2013-01-17623.00623.00614.00615.004820029791800
2013-01-16629.00630.00620.00620.001750010973600
2013-01-15626.00629.00625.00628.00153009584300
2013-01-11627.00630.00625.00625.0082005149300
2013-01-10629.00630.00623.00623.00138008660800
2013-01-09619.00626.00617.00626.00155009591700
2013-01-08622.00635.00615.00617.005400033601200
2013-01-07659.00659.00636.00652.0090005846100
2013-01-04627.00640.00627.00640.001840011644200
2012-12-28624.00627.00624.00627.0065004065300
2012-12-27624.00628.00623.00628.0099006185400
2012-12-26626.00629.00624.00625.0089005572200
2012-12-25629.00629.00625.00627.0085005331600
2012-12-21622.00629.00622.00628.0059003682500
2012-12-20625.00630.00621.00624.00128008023100
2012-12-19630.00630.00623.00628.001640010289400
2012-12-18624.00625.00618.00624.00127007896000
2012-12-17629.00630.00618.00623.00154009657100
2012-12-14621.00621.00616.00620.0093005751500
2012-12-13620.00620.00615.00620.0028001730100
2012-12-12615.00618.00609.00618.00142008712300
2012-12-11609.00615.00608.00613.00117007148000
2012-12-10608.00609.00606.00609.0049002979300
2012-12-07609.00609.00605.00608.0099006014800
2012-12-06609.00609.00609.00609.0040002436000
2012-12-05605.00609.00605.00609.0024001459600
2012-12-04607.00607.00603.00607.0034002058700
2012-12-03606.00609.00603.00607.00111006719900
2012-11-30605.00608.00604.00608.0040002422600
2012-11-29610.00610.00605.00605.0057003457500
2012-11-28610.00610.00608.00610.0031001890800
2012-11-27605.00610.00605.00610.0055003337800
2012-11-26605.00608.00603.00608.0073004421400
2012-11-22604.00604.00601.00604.0069004156900
2012-11-21603.00604.00601.00604.0066003973700
2012-11-20604.00604.00601.00604.0053003195300
2012-11-19602.00605.00602.00604.0082004947400
2012-11-16600.00600.00597.00600.0031001857900
2012-11-15601.00601.00598.00599.0062003721000
2012-11-14599.00600.00596.00600.0076004551100
2012-11-13597.00598.00594.00598.0056003342800
2012-11-12594.00596.00594.00596.0052003090900
2012-11-09594.00594.00593.00594.0039002316000
2012-11-08592.00594.00592.00594.001200710800
2012-11-07593.00594.00590.00594.0041002426800
2012-11-06591.00593.00591.00593.00400237000
2012-11-05594.00595.00590.00594.00116006882400
2012-11-02591.00592.00590.00590.0062003663400
2012-11-01594.00594.00592.00594.0018001066500
2012-10-31594.00595.00590.00594.0096005687700
2012-10-30589.00596.00589.00594.0050002963500
2012-10-29590.00591.00588.00591.0033001946600
2012-10-26588.00590.00588.00590.001200706000
2012-10-25589.00590.00586.00590.0081004764300
2012-10-24587.00588.00585.00588.0029001702900
2012-10-23588.00589.00585.00589.0042002460800
2012-10-22585.00590.00585.00590.001600937700
2012-10-19586.00591.00586.00590.0062003650700
2012-10-18589.00591.00586.00590.0056003297300
2012-10-17590.00592.00590.00592.0026001536600
2012-10-16587.00587.00583.00587.0049002868300
2012-10-15585.00585.00582.00585.0071004142200
2012-10-12582.00589.00582.00589.0034001989000
2012-10-11583.00583.00581.00582.0052003026400
2012-10-10585.00585.00583.00583.0059003448100
2012-10-09586.00589.00585.00589.0022001290300
2012-10-05582.00588.00582.00587.0067003908400
2012-10-04585.00589.00581.00586.0039002278800
2012-10-03588.00590.00586.00586.0025001470500
2012-10-02580.00600.00580.00590.0066003858800
2012-10-01581.00583.00580.00580.0082004764500
2012-09-28589.00590.00582.00582.0083004876000
2012-09-27590.00590.00581.00589.0098005750100
2012-09-26577.00590.00577.00581.004920028602800
2012-09-25615.00629.00613.00627.005420033419300
2012-09-24607.00613.00605.00613.002490015142100
2012-09-21603.00609.00601.00607.002040012337600
2012-09-20610.00612.00602.00603.0092005599900
2012-09-19605.00612.00600.00612.002190013258500
2012-09-18600.00605.00599.00605.002660016013900
2012-09-14596.00598.00594.00598.0093005543400
2012-09-13594.00596.00593.00596.0078004639700
2012-09-12593.00595.00592.00594.0074004393000
2012-09-11593.00593.00592.00593.0071004208800
2012-09-10593.00595.00590.00593.0069004093200
2012-09-07592.00595.00591.00593.0063003729700
2012-09-06594.00594.00591.00594.0078004623400
2012-09-05592.00592.00591.00591.0020001183300
2012-09-04594.00595.00593.00595.0047002792100
2012-09-03591.00593.00591.00593.0029001716600
2012-08-31591.00595.00590.00593.0073004323200
2012-08-30594.00595.00593.00593.0031001840700
2012-08-29592.00595.00591.00595.0064003799000
2012-08-28591.00593.00590.00590.0037002187400
2012-08-27593.00594.00591.00592.0032001895300
2012-08-24590.00592.00589.00592.0046002714500
2012-08-23590.00595.00590.00592.0083004920900
2012-08-22595.00595.00593.00594.0019001128700
2012-08-21592.00595.00590.00595.0062003678700
2012-08-20593.00594.00590.00592.0058003435500
2012-08-17590.00590.00587.00590.0045002651400
2012-08-16589.00590.00587.00590.0068004004000
2012-08-15588.00588.00585.00588.0067003930200
2012-08-14587.00588.00583.00587.0032001872500
2012-08-13585.00586.00584.00586.0023001344700
2012-08-10586.00586.00584.00584.0023001345600
2012-08-09583.00585.00583.00585.0032001865800
2012-08-08586.00586.00583.00586.0039002277900
2012-08-07585.00586.00582.00586.0039002277400
2012-08-06584.00586.00583.00586.0034001986000
2012-08-03582.00584.00582.00584.001200698700
2012-08-02585.00586.00585.00585.0070004097000
2012-08-01582.00585.00582.00585.0022001283400
2012-07-31585.00585.00582.00582.0035002044700
2012-07-30586.00586.00586.00586.0010058600
2012-07-27581.00585.00581.00585.0020001166000
2012-07-26582.00586.00580.00583.0064003721000
2012-07-25585.00588.00581.00586.0069004023600
2012-07-24581.00583.00581.00583.0023001338200
2012-07-23587.00587.00580.00585.00106006194300
2012-07-20588.00588.00587.00587.001000587100
2012-07-19590.00590.00587.00588.0055003241200
2012-07-18590.00590.00585.00588.0056003296400
2012-07-17590.00590.00584.00584.00106006229500
2012-07-13585.00587.00585.00587.0037002168100
2012-07-12587.00587.00584.00585.0048002812600
2012-07-11584.00584.00584.00584.00700408800
2012-07-10586.00586.00584.00584.0022001288800
2012-07-09585.00586.00582.00586.0045002627600

   ※ 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