[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 
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
2016-08-12821.00823.00818.00820.002980024467500
2016-08-10818.00820.00818.00820.001530012530100
2016-08-09820.00821.00817.00820.002700022132500
2016-08-08821.00821.00815.00819.002090017109300
2016-08-05815.00820.00813.00815.002620021393100
2016-08-04815.00818.00811.00815.003030024663700
2016-08-03811.00819.00811.00815.003100025261600
2016-08-02817.00822.00815.00818.002150017604800
2016-08-01813.00822.00811.00817.003350027329500
2016-07-29815.00820.00814.00816.003110025387800
2016-07-28816.00819.00815.00818.002110017225600
2016-07-27820.00822.00816.00817.002420019816200
2016-07-26820.00820.00815.00817.003160025830600
2016-07-25819.00823.00817.00819.002930024011100
2016-07-22818.00821.00816.00820.002300018818800
2016-07-21820.00823.00819.00821.004310035369100
2016-07-20816.00819.00816.00819.002220018148900
2016-07-19817.00820.00816.00819.004550037205600
2016-07-15816.00819.00815.00815.003650029803000
2016-07-14814.00819.00814.00815.003950032256200
2016-07-13816.00819.00815.00817.002770022628700
2016-07-12820.00820.00815.00817.003950032305600
2016-07-11816.00817.00813.00815.002970024216200
2016-07-08817.00817.00808.00808.003790030738800
2016-07-07818.00819.00813.00817.002180017798400
2016-07-06814.00817.00808.00816.004200034149100
2016-07-05817.00820.00814.00819.003560029084900
2016-07-04814.00818.00811.00814.003620029490800
2016-07-01817.00818.00807.00811.004130033572800
2016-06-30818.00820.00815.00816.003030024770600
2016-06-29815.00817.00811.00817.003520028678100
2016-06-28800.00815.00796.00811.004860039195300
2016-06-27785.00804.00785.00803.005670045152100
2016-06-24808.00813.00780.00785.0010340081857500
2016-06-23809.00809.00800.00805.002450019688200
2016-06-22810.00810.00800.00809.002690021681500
2016-06-21801.00810.00800.00809.002580020802100
2016-06-20797.00808.00797.00803.003150025301900
2016-06-17795.00799.00793.00797.002780022133700
2016-06-16805.00805.00795.00795.003290026310400
2016-06-15795.00804.00794.00800.003590028687000
2016-06-14800.00804.00796.00800.004450035571400
2016-06-13814.00814.00800.00800.003740030165000
2016-06-10819.00819.00811.00814.004480036597500
2016-06-09813.00817.00811.00815.001770014411200
2016-06-08817.00819.00815.00816.002530020669900
2016-06-07814.00818.00813.00815.002380019411200
2016-06-06808.00815.00807.00815.002740022213400
2016-06-03809.00818.00809.00817.003480028355600
2016-06-02813.00816.00809.00810.002760022409900
2016-06-01813.00816.00811.00814.003040024738900
2016-05-31809.00814.00809.00813.003990032393600
2016-05-30805.00810.00802.00808.003580028851000
2016-05-27801.00805.00801.00803.002370019021500
2016-05-26805.00805.00800.00801.002090016767700
2016-05-25801.00804.00799.00802.003560028527800
2016-05-24797.00799.00793.00795.002230017742800
2016-05-23797.00801.00794.00798.003800030309800
2016-05-20793.00800.00793.00797.002500019916500
2016-05-19787.00797.00787.00794.003580028380800
2016-05-18788.00792.00783.00786.003600028335900
2016-05-17794.00794.00786.00788.002440019278200
2016-05-16795.00796.00783.00785.004190033063300
2016-05-13794.00794.00786.00791.002530020010300
2016-05-12795.00797.00785.00792.006830054014300
2016-05-11813.00814.00794.00802.005530044585300
2016-05-10799.00811.00799.00809.005600045135500
2016-05-09790.00799.00790.00797.003100024680400
2016-05-06781.00802.00781.00788.004260033558000
2016-05-02790.00790.00777.00778.007170056029800
2016-04-28808.00811.00792.00792.006450051592800
2016-04-27805.00810.00802.00803.003510028258100
2016-04-26808.00812.00807.00810.003320026867600
2016-04-25804.00812.00804.00807.003390027373200
2016-04-22800.00808.00800.00807.002930023556500
2016-04-21810.00816.00808.00812.005450044271800
2016-04-20800.00809.00800.00802.005970048038500
2016-04-19797.00805.00794.00801.006090048796000
2016-04-18794.00794.00786.00787.004860038388900
2016-04-15795.00798.00792.00797.004030032052800
2016-04-14792.00795.00787.00795.005400042790800
2016-04-13786.00790.00784.00787.002700021255300
2016-04-12787.00791.00783.00784.003710029191900
2016-04-11785.00789.00781.00787.002680021031000
2016-04-08770.00790.00765.00781.008360065172100
2016-04-07769.00784.00767.00779.006870053475300
2016-04-06761.00768.00756.00762.007210054892100
2016-04-05775.00778.00760.00762.007870060350100
2016-04-04776.00786.00771.00775.006890053596200
2016-04-01787.00787.00766.00766.00133500103487000
2016-03-31800.00800.00788.00788.006380050647800
2016-03-30801.00804.00795.00795.007720061708400
2016-03-29803.00804.00798.00798.00187300150049900
2016-03-28818.00823.00814.00823.00397400324975400
2016-03-25826.00827.00811.00816.00192700157652900
2016-03-24828.00831.00825.00826.007530062351900
2016-03-23824.00833.00824.00828.007580062716700
2016-03-22819.00828.00819.00825.008560070430900
2016-03-18819.00822.00811.00816.006400052219800
2016-03-17814.00825.00814.00818.005800047499600
2016-03-16812.00825.00812.00815.006950056849700
2016-03-15808.00819.00806.00816.006600053723500
2016-03-14798.00809.00794.00807.007070056781300
2016-03-11790.00794.00786.00792.0010740084945200
2016-03-10792.00797.00789.00792.006020047755900
2016-03-09788.00790.00783.00785.006690052622400
2016-03-08800.00802.00784.00791.00151000119483700
2016-03-07805.00807.00799.00800.009250074140400
2016-03-04804.00804.00798.00804.0010230081902100
2016-03-03805.00808.00800.00804.008310066770200
2016-03-02806.00808.00800.00803.009220073988800
2016-03-01795.00804.00795.00802.005700045564500
2016-02-29809.00810.00795.00796.008760070261700
2016-02-26796.00812.00796.00806.008900071588900
2016-02-25776.00792.00776.00792.009520074748700
2016-02-24773.00785.00766.00774.008440065432200
2016-02-23785.00786.00772.00773.0010350080564000
2016-02-22786.00786.00778.00780.009990078107300
2016-02-19787.00790.00783.00788.006120048118200
2016-02-18794.00794.00785.00787.007570059709400
2016-02-17782.00797.00781.00785.006820053638300
2016-02-16800.00800.00782.00783.00144100113494900
2016-02-15782.00808.00781.00800.009500075564800
2016-02-12755.00765.00740.00740.00193800145589800
2016-02-10825.00828.00786.00798.00203400163625300
2016-02-09840.00840.00826.00831.00133700111177400
2016-02-08844.00852.00841.00848.006150051977000
2016-02-05853.00853.00841.00846.007720065309700
2016-02-04874.00874.00850.00852.0010520090192800
2016-02-03864.00872.00861.00866.005320045975900
2016-02-02890.00892.00869.00872.00121800106563500
2016-02-01891.00903.00891.00900.007010062916500
2016-01-29880.00890.00877.00890.006020053274000
2016-01-28872.00887.00872.00882.003500030889400
2016-01-27874.00880.00874.00880.003860033883700
2016-01-26871.00877.00866.00869.002880025070700
2016-01-25874.00879.00862.00878.007310063867700
2016-01-22842.00855.00834.00854.007430062719700
2016-01-21848.00858.00832.00832.007930067000800
2016-01-20869.00873.00850.00850.009250079290500
2016-01-19863.00869.00860.00860.003760032423900
2016-01-18852.00865.00851.00862.004620039571700
2016-01-15875.00875.00865.00870.004400038336500
2016-01-14858.00866.00852.00861.007830067133200
2016-01-13860.00875.00860.00875.005520048017100
2016-01-12861.00867.00850.00850.009930085061000
2016-01-08879.00879.00863.00865.0010310089651900
2016-01-07894.00894.00880.00881.006390056588700
2016-01-06895.00903.00891.00891.005470049017900
2016-01-05891.00899.00883.00897.005190046330700
2016-01-04902.00905.00898.00898.005930053431200
2015-12-30893.00903.00891.00900.004320038768100
2015-12-29889.00895.00886.00894.004780042590000
2015-12-28880.00888.00876.00888.004910043368800
2015-12-25881.00882.00870.00872.0011050096843300
2015-12-24886.00887.00881.00881.006720059446100
2015-12-22887.00890.00883.00885.004250037668000
2015-12-21891.00893.00884.00889.004860043140700
2015-12-18895.00906.00893.00895.006130055019300
2015-12-17885.00900.00884.00899.007970071153500
2015-12-16892.00892.00879.00882.009400082988200
2015-12-15885.00889.00879.00880.007540066652500
2015-12-14890.00890.00882.00884.008240073050700
2015-12-11909.00910.00894.00896.00117200106029000
2015-12-10900.00900.00895.00896.005670050909600
2015-12-09914.00914.00900.00901.006700060574400
2015-12-08909.00914.00908.00913.003240029543500
2015-12-07909.00917.00909.00911.006330057810000
2015-12-04901.00907.00901.00904.004610041687500
2015-12-03911.00912.00905.00907.005410049081900
2015-12-02901.00909.00896.00906.006210055971800

   ※ 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