[8163 東証1部] サトレストランシステムズ 日足 時系列データ

[8163 東証1部] サトレストランシステムズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18925.00935.00922.00929.004300039935000
2017-08-17927.00929.00925.00928.002280021141400
2017-08-16932.00932.00924.00924.004040037482900
2017-08-15920.00932.00920.00926.003980036939000
2017-08-14920.00925.00917.00920.007910072817700
2017-08-10933.00937.00932.00937.003090028874000
2017-08-09939.00940.00927.00930.006380059494300
2017-08-08935.00940.00935.00939.004990046791600
2017-08-07930.00934.00930.00932.006090056761700
2017-08-04923.00929.00922.00929.004330040100000
2017-08-03921.00924.00919.00924.002250020750100
2017-08-02921.00922.00916.00920.003170029138200
2017-08-01921.00921.00917.00920.002930026950400
2017-07-31920.00922.00916.00917.003280030143400
2017-07-28917.00920.00916.00919.002400022026200
2017-07-27919.00921.00915.00917.005830053542400
2017-07-26920.00920.00917.00919.002730025066200
2017-07-25915.00919.00913.00917.003280030071800
2017-07-24915.00916.00912.00916.002910026599000
2017-07-21916.00917.00912.00915.002730024952800
2017-07-20917.00918.00914.00916.002750025177400
2017-07-19918.00918.00913.00915.002430022248300
2017-07-18914.00917.00910.00917.004090037399000
2017-07-14910.00914.00907.00911.004560041558600
2017-07-13905.00908.00904.00908.001900017220500
2017-07-12907.00908.00903.00905.002290020748400
2017-07-11902.00909.00902.00907.004280038782900
2017-07-10901.00905.00901.00902.002440022016300
2017-07-07911.00911.00901.00901.008830079824000
2017-07-06913.00917.00911.00916.002980027254600
2017-07-05910.00915.00906.00912.003640033101100
2017-07-04916.00917.00911.00912.004000036549000
2017-07-03908.00919.00907.00916.006800062176500
2017-06-30900.00911.00898.00905.004500040631800
2017-06-29902.00903.00898.00900.003240029178900
2017-06-28903.00904.00897.00900.005180046685200
2017-06-27907.00907.00900.00902.003290029723600
2017-06-26909.00912.00903.00903.002500022647700
2017-06-23915.00915.00905.00905.003260029585400
2017-06-22917.00918.00910.00912.003710033934000
2017-06-21926.00926.00915.00915.004610042471900
2017-06-20916.00929.00916.00927.00115500106608700
2017-06-19908.00915.00908.00914.005130046832300
2017-06-16905.00912.00905.00908.007330066582000
2017-06-15904.00909.00904.00906.006800061686800
2017-06-14904.00907.00903.00904.004390039743200
2017-06-13901.00905.00900.00903.002600023460100
2017-06-12898.00907.00897.00905.004610041605300
2017-06-09902.00903.00897.00898.004780043033000
2017-06-08905.00907.00903.00904.004850043922000
2017-06-07906.00906.00900.00902.003710033470000
2017-06-06906.00907.00898.00902.005410048790300
2017-06-05900.00904.00898.00901.004930044427600
2017-06-02900.00908.00899.00902.00120400108660500
2017-06-01898.00900.00897.00900.005280047447600
2017-05-31899.00899.00895.00896.004700042167700
2017-05-30893.00899.00893.00896.004710042226000
2017-05-29894.00899.00891.00895.004950044338900
2017-05-26892.00895.00890.00893.002720024276300
2017-05-25896.00898.00893.00893.005000044807700
2017-05-24894.00896.00889.00894.006400057203100
2017-05-23889.00894.00889.00892.003430030581000
2017-05-22890.00895.00889.00890.005270046995700
2017-05-19886.00889.00881.00887.004030035687400
2017-05-18883.00892.00882.00891.008270073383100
2017-05-17887.00894.00883.00892.007290064912700
2017-05-16893.00895.00888.00892.008530076097700
2017-05-15872.00894.00872.00893.009970088532500
2017-05-12870.00880.00869.00878.005340046695700
2017-05-11874.00874.00870.00873.003130027301600
2017-05-10870.00874.00870.00874.003470030278800
2017-05-09866.00872.00865.00871.004150036117400
2017-05-08860.00869.00859.00868.005370046521900
2017-05-02853.00861.00853.00857.002800024006100
2017-05-01851.00858.00850.00855.002380020326800
2017-04-28865.00865.00852.00852.002550021806000
2017-04-27865.00869.00858.00863.003420029534100
2017-04-26865.00868.00862.00866.004070035232500
2017-04-25858.00863.00856.00861.005180044558700
2017-04-24850.00856.00849.00853.004170035573700
2017-04-21847.00850.00842.00847.002350019884400
2017-04-20840.00849.00840.00847.002300019445500
2017-04-19830.00845.00830.00842.005120042995300
2017-04-18834.00835.00829.00830.003210026699500
2017-04-17826.00833.00823.00831.003210026578900
2017-04-14830.00834.00825.00826.003960032835200
2017-04-13829.00833.00828.00833.002540021112700
2017-04-12832.00834.00825.00829.005710047274100
2017-04-11838.00844.00833.00833.006170051664600
2017-04-10840.00845.00834.00834.003310027774400
2017-04-07831.00845.00831.00836.006070050858200
2017-04-06850.00850.00829.00829.006280052453800
2017-04-05845.00850.00841.00847.004640039301700
2017-04-04837.00852.00837.00845.006730056873500
2017-04-03842.00845.00837.00837.006860057637700
2017-03-31850.00855.00843.00843.007280061807200
2017-03-30855.00858.00846.00851.007580064592300
2017-03-29879.00879.00857.00857.00259300225913700
2017-03-28889.00896.00889.00895.00218800195371000
2017-03-27891.00891.00887.00887.00139000123670200
2017-03-24890.00892.00886.00891.00114600101814800
2017-03-23889.00889.00885.00889.008340074012600
2017-03-22893.00893.00887.00889.008600076564400
2017-03-21898.00898.00893.00893.006070054344000
2017-03-17898.00899.00896.00896.004620041453300
2017-03-16899.00899.00896.00898.004620041475400
2017-03-15898.00899.00895.00898.005350048004100
2017-03-14898.00899.00895.00898.004840043424100
2017-03-13895.00897.00892.00896.004580040975700
2017-03-10891.00895.00889.00894.007550067380500
2017-03-09888.00890.00887.00889.004120036609800
2017-03-08887.00889.00885.00887.004720041847900
2017-03-07888.00888.00885.00886.007410065704500
2017-03-06889.00889.00885.00887.009200081660700
2017-03-03885.00888.00884.00887.006160054574300
2017-03-02882.00885.00881.00885.005360047323000
2017-03-01882.00883.00878.00880.003710032650300
2017-02-28878.00884.00878.00879.005840051448000
2017-02-27877.00878.00874.00877.003770033029800
2017-02-24868.00877.00868.00875.003810033276700
2017-02-23865.00873.00865.00873.002780024177700
2017-02-22875.00876.00861.00864.005310046184800
2017-02-21869.00876.00867.00875.004790041766000
2017-02-20853.00869.00853.00865.004720040668700
2017-02-17858.00860.00850.00851.007080060501600
2017-02-16881.00881.00866.00866.005910051556500
2017-02-15885.00887.00874.00876.007160062931000
2017-02-14883.00888.00883.00884.005700050491300
2017-02-13879.00883.00877.00881.005200045766500
2017-02-10868.00875.00868.00875.006270054635400
2017-02-09859.00869.00859.00866.005050043651400
2017-02-08851.00857.00850.00857.004470038168800
2017-02-07847.00850.00847.00849.004340036843900
2017-02-06846.00848.00845.00847.003520029802300
2017-02-03841.00847.00841.00845.003380028562500
2017-02-02837.00845.00837.00841.005740048344300
2017-02-01838.00838.00834.00836.002830023675600
2017-01-31834.00838.00833.00837.003110026003500
2017-01-30826.00835.00825.00834.004130034284000
2017-01-27826.00831.00825.00826.003480028794500
2017-01-26830.00832.00825.00826.004660038585300
2017-01-25828.00828.00823.00825.003260026896800
2017-01-24823.00826.00822.00825.003030024962000
2017-01-23825.00826.00823.00823.004430036506000
2017-01-20823.00827.00823.00825.003610029789600
2017-01-19825.00826.00823.00824.004290035383900
2017-01-18821.00824.00820.00823.004820039615900
2017-01-17826.00827.00823.00823.003700030486500
2017-01-16825.00828.00824.00825.003790031275100
2017-01-13821.00826.00821.00823.003820031455800
2017-01-12825.00826.00820.00822.006160050711300
2017-01-11825.00825.00822.00824.003070025294600
2017-01-10823.00824.00819.00824.007240059509800
2017-01-06816.00822.00815.00821.007420060749300
2017-01-05818.00821.00817.00820.007020057509300
2017-01-04818.00820.00816.00820.006980057124000
2016-12-30815.00818.00814.00818.005480044723600
2016-12-29815.00815.00812.00815.005680046245400
2016-12-28811.00815.00811.00815.004770038802800
2016-12-27813.00814.00810.00810.009120074017800
2016-12-26814.00815.00812.00812.008000065068200
2016-12-22812.00814.00811.00814.004930040078900
2016-12-21813.00815.00812.00813.005080041319400
2016-12-20813.00815.00812.00813.005570045307500
2016-12-19812.00813.00810.00813.006270050884600
2016-12-16818.00818.00812.00813.008670070614000
2016-12-15816.00820.00814.00817.006090049708200
2016-12-14820.00820.00815.00817.004700038418300
2016-12-13814.00818.00814.00818.006280051261700
2016-12-12812.00815.00812.00815.006130049857200
2016-12-09811.00815.00811.00815.005260042748000
2016-12-08815.00816.00810.00816.005850047596800
2016-12-07811.00814.00808.00814.003780030660400
2016-12-06806.00810.00806.00809.004740038294200
2016-12-05810.00810.00804.00804.005530044608600
2016-12-02819.00820.00810.00811.004170033942300
2016-12-01820.00823.00818.00819.005970048954200
2016-11-30814.00818.00813.00817.004730038589000
2016-11-29816.00816.00812.00814.004890039806700
2016-11-28808.00815.00808.00815.005890047840000
2016-11-25807.00811.00807.00808.006000048524600
2016-11-24806.00806.00803.00805.005730046117800
2016-11-22804.00806.00803.00804.003860031047000
2016-11-21805.00807.00804.00804.005020040423800
2016-11-18805.00809.00802.00804.005150041432500
2016-11-17805.00809.00803.00804.004180033654300
2016-11-16810.00811.00805.00807.003840030985200
2016-11-15807.00808.00803.00803.004480036071000
2016-11-14809.00813.00806.00807.004180033831600
2016-11-11814.00817.00808.00809.004480036365200
2016-11-10805.00814.00805.00814.006680054173100
2016-11-09808.00810.00792.00797.0012500099986100
2016-11-08802.00805.00800.00803.003890031207300
2016-11-07808.00814.00800.00802.008750070430800
2016-11-04820.00820.00805.00811.0011410092670900
2016-11-02820.00823.00820.00821.003220026439400
2016-11-01821.00823.00821.00823.005770047402500
2016-10-31824.00828.00821.00824.003810031424900
2016-10-28821.00824.00820.00824.005700046901000
2016-10-27823.00823.00820.00821.002360019387700
2016-10-26825.00826.00821.00823.003050025110700
2016-10-25821.00824.00821.00823.003110025583500
2016-10-24824.00825.00820.00821.002980024506200
2016-10-21824.00825.00821.00822.003310027243800
2016-10-20825.00827.00824.00826.003070025343900
2016-10-19822.00826.00822.00826.002630021679200
2016-10-18823.00826.00822.00825.003540029150400
2016-10-17823.00824.00820.00821.003380027781000
2016-10-14824.00825.00820.00823.002900023870900
2016-10-13820.00825.00820.00824.003530029044800
2016-10-12824.00826.00819.00819.004280035164000
2016-10-11827.00831.00823.00827.004140034228400
2016-10-07827.00827.00820.00822.003850031677500
2016-10-06824.00828.00821.00822.005320043839400
2016-10-05820.00822.00818.00820.005370044041400
2016-10-04817.00826.00815.00825.007520061757500
2016-10-03810.00819.00810.00813.004720038452700
2016-09-30803.00813.00802.00809.0011410091935100
2016-09-29817.00822.00810.00814.00129100105304800
2016-09-28828.00832.00815.00819.00251400207204600
2016-09-27844.00850.00842.00850.00327800277204000
2016-09-26847.00848.00842.00843.00133500112825000
2016-09-23840.00848.00839.00847.0010800091139700
2016-09-21833.00838.00830.00838.0010110084353700
2016-09-20829.00835.00829.00833.009620080042700
2016-09-16825.00829.00824.00829.003580029576900
2016-09-15825.00828.00824.00826.006020049711600
2016-09-14826.00831.00826.00828.004500037247300
2016-09-13833.00834.00829.00831.004740039423800
2016-09-12824.00831.00824.00830.004560037769500
2016-09-09823.00828.00823.00826.006190051062700
2016-09-08821.00825.00820.00824.004140034049100
2016-09-07820.00822.00818.00821.004170034200400
2016-09-06818.00820.00817.00820.003480028491600
2016-09-05819.00820.00818.00818.004600037670900
2016-09-02820.00821.00817.00819.003520028840000
2016-09-01817.00821.00816.00820.002940024059000
2016-08-31818.00820.00816.00818.003150025756200
2016-08-30820.00821.00817.00818.003250026609500
2016-08-29819.00819.00815.00818.002880023536700
2016-08-26814.00818.00812.00815.003580029160200
2016-08-25817.00819.00815.00815.002310018853100
2016-08-24817.00820.00816.00816.001480012105500
2016-08-23814.00818.00814.00817.002700022021400
2016-08-22814.00815.00813.00815.002060016774400
2016-08-19817.00817.00813.00814.003410027784100
2016-08-18817.00819.00815.00815.002500020401300
2016-08-17818.00822.00817.00818.003870031670300
2016-08-16823.00823.00819.00819.003440028238500
2016-08-15820.00823.00819.00822.001280010508600

   ※ 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