[8201 東証1部] さが美 日足 時系列データ

[8201 東証1部] さが美 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07119.00119.00117.00118.0015200017925000
2016-12-06119.00119.00117.00118.0010800012758000
2016-12-05117.00119.00116.00119.0016500019351000
2016-12-02119.00120.00116.00118.0016800019771000
2016-12-01121.00122.00118.00118.0021200025423000
2016-11-30119.00122.00118.00120.0025800031018000
2016-11-29119.00120.00117.00117.0021300025225000
2016-11-28117.00119.00116.00119.0028500033384000
2016-11-25122.00122.00116.00118.0081700097136000
2016-11-24129.00130.00122.00122.00967000121160000
2016-11-22142.00143.00127.00128.003461000461253000
2016-11-21116.00138.00114.00137.007502000980279000
2016-11-18107.00111.00106.00109.0034400037465000
2016-11-17105.00107.00105.00106.0015700016630000
2016-11-16107.00107.00105.00106.0014000014839000
2016-11-15107.00107.00104.00106.0012400013128000
2016-11-14103.00105.00102.00104.0019300019991000
2016-11-11104.00110.00101.00102.0068000071269000
2016-11-10105.00105.00102.00104.0018200018881000
2016-11-09107.00107.0096.0099.0049800049581000
2016-11-08106.00107.00105.00105.0014500015404000
2016-11-07105.00107.00104.00106.0023600024889000
2016-11-04107.00107.00103.00105.0035700037433000
2016-11-02113.00114.00106.00107.0046100050438000
2016-11-01116.00116.00113.00114.0025900029571000
2016-10-31118.00118.00115.00117.0013300015488000
2016-10-28115.00118.00113.00118.0043000050127000
2016-10-27115.00115.00113.00115.0023400026739000
2016-10-26117.00118.00115.00116.0027600031961000
2016-10-25118.00120.00116.00116.0024600028906000
2016-10-24120.00120.00116.00117.0049100057879000
2016-10-21125.00125.00120.00121.00995000121595000
2016-10-20135.00138.00126.00126.002604000342325000
2016-10-19121.00138.00121.00130.0086780001129087000
2016-10-18116.00125.00115.00116.002106000252692000
2016-10-17116.00119.00113.00118.0053600062657000
2016-10-14119.00119.00114.00117.0051100059632000
2016-10-13115.00120.00113.00117.001045000120963000
2016-10-12121.00121.00113.00113.001718000200373000
2016-10-11128.00128.00123.00125.0060700075900000
2016-10-07128.00131.00127.00128.00806000103289000
2016-10-06128.00135.00127.00131.001597000209207000
2016-10-05133.00133.00129.00130.00811000106151000
2016-10-04140.00140.00130.00132.002309000309493000
2016-10-03164.00164.00141.00142.002870000425820000
2016-09-30195.00198.00151.00156.00105810001885651000
2016-09-29143.00179.00143.00165.00113160001831445000
2016-09-28167.00206.00145.00145.00198890003659095000
2016-09-27147.00157.00140.00157.00102460001544091000
2016-09-26102.00107.0099.00107.007542000782193000
2016-09-2377.0079.0077.0077.0013000010097000
2016-09-2178.0079.0076.0078.0015000011572000
2016-09-2078.0079.0077.0078.00930007260000
2016-09-1677.0078.0076.0078.00320002477000
2016-09-1578.0079.0076.0077.0015900012275000
2016-09-1478.0078.0077.0077.00600004667000
2016-09-1377.0079.0076.0078.0019900015461000
2016-09-1277.0078.0075.0077.0019000014483000
2016-09-0978.0078.0077.0077.00730005662000
2016-09-0878.0078.0077.0078.00790006105000
2016-09-0776.0078.0076.0078.00850006532000
2016-09-0677.0077.0076.0077.0021200016200000
2016-09-0578.0078.0077.0077.0014000010844000
2016-09-0277.0078.0076.0078.0013000010034000
2016-09-0178.0080.0076.0077.0033300025871000
2016-08-3177.0079.0077.0078.00630004898000
2016-08-3079.0079.0077.0077.001150009009000
2016-08-2977.0079.0076.0079.0015500012101000
2016-08-2677.0077.0076.0076.0022600017276000
2016-08-2577.0078.0077.0077.001170009050000
2016-08-2478.0079.0076.0077.0033000025542000
2016-08-2378.0079.0076.0077.0047500036728000
2016-08-2282.0082.0077.0078.0080700064141000
2016-08-1987.0089.0082.0083.001591000134268000
2016-08-1881.00109.0081.0090.00120730001167625000
2016-08-1781.0081.0080.0080.00130001047000
2016-08-1680.0081.0080.0081.00260002085000
2016-08-1581.0081.0080.0080.00130001050000
2016-08-1281.0082.0080.0081.00770006240000
2016-08-1080.0081.0080.0080.00550004423000
2016-08-0981.0083.0080.0080.001030008343000
2016-08-0880.0083.0080.0081.00960007776000
2016-08-0580.0080.0079.0080.001170009308000
2016-08-0481.0081.0078.0080.0025100020041000
2016-08-0377.0091.0077.0082.001319000111869000
2016-08-0279.0080.0077.0078.0015800012356000
2016-08-0179.0080.0078.0080.00440003461000
2016-07-2978.0080.0077.0080.00870006796000
2016-07-2880.0082.0078.0078.00620004941000
2016-07-2783.0084.0081.0081.00830006782000
2016-07-2684.0085.0082.0082.00410003400000
2016-07-2583.0084.0081.0083.0013400011071000
2016-07-2278.0082.0078.0081.00780006246000
2016-07-2178.0079.0077.0079.00480003762000
2016-07-2078.0078.0077.0078.00340002646000
2016-07-1979.0079.0077.0078.00400003120000
2016-07-1579.0079.0078.0079.00170001340000
2016-07-1479.0079.0078.0079.00220001733000
2016-07-1378.0079.0077.0078.00780006107000
2016-07-1276.0077.0076.0077.00630004826000
2016-07-1176.0077.0075.0076.00550004151000
2016-07-0876.0077.0074.0075.00670005047000
2016-07-0777.0078.0076.0076.00460003523000
2016-07-0679.0079.0076.0078.00980007602000
2016-07-0580.0081.0079.0081.00520004176000
2016-07-0478.0080.0077.0080.001090008537000
2016-07-0177.0079.0077.0079.00440003424000
2016-06-3077.0078.0077.0077.00460003550000
2016-06-2978.0079.0075.0077.0021300016325000
2016-06-2876.0080.0076.0078.00760005909000
2016-06-2775.0077.0075.0077.001200009095000
2016-06-2480.0082.0073.0077.0023000018028000
2016-06-2379.0081.0079.0081.00360002875000
2016-06-2281.0081.0079.0080.00290002322000
2016-06-2180.0082.0080.0080.00450003623000
2016-06-2080.0082.0080.0082.00300002423000
2016-06-1779.0081.0079.0080.00710005669000
2016-06-1681.0082.0078.0079.00960007682000
2016-06-1582.0083.0081.0083.00980008033000
2016-06-1484.0084.0082.0084.0015100012577000
2016-06-1385.0086.0085.0086.00680005802000
2016-06-1088.0088.0085.0086.00900007776000
2016-06-0987.0088.0087.0088.00390003395000
2016-06-0887.0088.0087.0088.00490004269000
2016-06-0787.0088.0087.0088.00240002106000
2016-06-0687.0088.0087.0088.009000789000
2016-06-0388.0089.0088.0089.00240002115000
2016-06-0288.0089.0088.0088.00360003171000
2016-06-0189.0090.0089.0090.00240002149000
2016-05-3190.0090.0088.0089.00580005169000
2016-05-3089.0090.0089.0090.00590005264000
2016-05-2790.0090.0087.0089.00860007617000
2016-05-2688.0088.0087.0088.00370003255000
2016-05-2588.0088.0087.0087.00550004821000
2016-05-2489.0089.0088.0088.00640005655000
2016-05-2389.0090.0088.0089.00690006144000
2016-05-2088.0089.0087.0089.00530004687000
2016-05-1988.0089.0087.0088.00400003519000
2016-05-1888.0089.0087.0089.00460004048000
2016-05-1788.0088.0086.0088.00990008631000
2016-05-1687.0088.0087.0088.00280002444000
2016-05-1388.0088.0087.0087.00250002184000
2016-05-1289.0089.0088.0088.00340003004000
2016-05-1191.0091.0088.0089.00680006116000
2016-05-1090.0090.0088.0089.00460004101000
2016-05-0989.0090.0088.0089.00480004280000
2016-05-0688.0089.0088.0089.00280002475000
2016-05-0286.0089.0086.0089.00370003217000
2016-04-2889.0090.0087.0088.00940008327000
2016-04-2791.0091.0089.0090.00420003763000
2016-04-2691.0092.0090.0091.00680006153000
2016-04-2591.0092.0090.0091.00260002364000
2016-04-2292.0092.0091.0091.00340003105000
2016-04-2192.0092.0091.0092.00380003482000
2016-04-2090.0092.0090.0091.001030009364000
2016-04-1990.0091.0090.0090.00310002794000
2016-04-1891.0091.0089.0090.00240002154000
2016-04-1592.0092.0090.0091.00620005618000
2016-04-1492.0092.0091.0092.00490004487000
2016-04-1390.0091.0089.0091.00910008180000
2016-04-1290.0091.0088.0089.00910008096000
2016-04-1187.0093.0087.0089.0015100013531000
2016-04-0887.0089.0085.0087.0013100011339000
2016-04-0786.0088.0086.0087.00730006357000
2016-04-0687.0088.0086.0086.00660005749000
2016-04-0591.0091.0088.0089.00870007808000
2016-04-0492.0092.0090.0091.00490004460000
2016-04-0195.0095.0090.0091.0013500012420000
2016-03-3194.0095.0094.0095.00260002460000
2016-03-3095.0096.0094.0095.00370003530000
2016-03-2994.0096.0093.0096.00610005769000
2016-03-2893.0094.0093.0094.00530004956000
2016-03-2594.0096.0093.0093.00890008363000
2016-03-2495.0096.0093.0095.0011100010480000
2016-03-2398.0098.0093.0095.00820007798000
2016-03-2297.0098.0096.0097.00430004174000
2016-03-1898.0098.0096.0097.00530005110000
2016-03-1798.0098.0097.0097.00550005355000
2016-03-1698.0099.0096.0097.00730007119000
2016-03-1598.0099.0098.0098.00480004705000
2016-03-1498.0099.0096.0097.00990009662000
2016-03-1195.0099.0095.0096.0014600014142000
2016-03-1093.00100.0093.0095.0023800022776000
2016-03-0995.0095.0093.0093.00360003375000
2016-03-0895.0095.0093.0095.00680006394000
2016-03-0797.0097.0094.0095.00730006927000
2016-03-0494.0096.0093.0096.00620005844000
2016-03-0396.0096.0092.0094.0014200013272000
2016-03-0296.0096.0095.0095.00570005453000
2016-03-0194.0095.0093.0094.00440004139000
2016-02-2995.0095.0093.0093.00510004790000
2016-02-2694.0094.0092.0093.00470004387000
2016-02-2595.0095.0092.0093.0014400013433000
2016-02-2495.0098.0094.0094.0013900013218000
2016-02-2391.00113.0091.0097.001268000128486000
2016-02-2292.0093.0090.0092.00400003647000
2016-02-1993.0095.0093.0093.00640005978000
2016-02-1893.0095.0091.0093.0013600012667000
2016-02-1789.0093.0089.0091.00770006978000
2016-02-1689.0093.0089.0089.0012200011086000
2016-02-1585.0088.0085.0088.00980008532000
2016-02-1285.0088.0078.0081.0012700010567000
2016-02-1092.0093.0088.0089.0012200011011000
2016-02-0993.0093.0091.0092.00640005842000
2016-02-0893.0095.0091.0095.00750006962000
2016-02-0597.00100.0093.0095.0019000018267000
2016-02-0496.0098.0095.0096.00410003953000
2016-02-03100.00100.0095.0095.0011700011276000
2016-02-02100.00104.00100.00100.0013600013855000
2016-02-0198.00102.0097.00101.0020100020040000
2016-01-2996.0097.0094.0096.001000009523000
2016-01-2894.0096.0094.0095.00470004468000
2016-01-2795.0096.0095.0095.00620005903000
2016-01-2695.0095.0091.0093.00490004559000
2016-01-2592.0096.0091.0095.0016700015660000
2016-01-2287.0092.0086.0091.0032400028859000
2016-01-2193.0095.0083.0084.0046400041421000
2016-01-2099.0099.0093.0095.0015600014878000
2016-01-1996.0099.0094.0099.0021000020212000
2016-01-1896.0099.0096.0097.0020000019392000
2016-01-15103.00105.00101.00101.00770007896000
2016-01-14104.00104.00100.00102.0013000013209000
2016-01-13103.00105.00103.00105.0010000010421000
2016-01-12108.00109.00101.00101.0019100019873000
2016-01-08110.00111.00107.00108.0019100020760000
2016-01-07114.00114.00111.00111.0020100022518000
2016-01-06111.00120.00111.00114.0061200070786000
2016-01-05111.00112.00110.00111.0014000015524000
2016-01-04113.00115.00110.00112.0014900016708000
2015-12-30114.00114.00110.00112.0020300022672000
2015-12-29111.00116.00110.00113.0016700018913000
2015-12-28111.00113.00107.00111.0036800040217000
2015-12-25107.00112.00106.00111.0033500036465000
2015-12-24119.00119.00110.00111.0041400047128000
2015-12-22120.00120.00118.00119.0012000014325000
2015-12-21122.00124.00120.00121.0021700026357000
2015-12-18128.00129.00126.00126.0010800013716000
2015-12-17129.00129.00125.00128.0018100022960000
2015-12-16128.00131.00125.00126.0020900026658000
2015-12-15129.00130.00126.00127.00700008927000
2015-12-14132.00132.00126.00128.0011800015218000
2015-12-11132.00134.00132.00133.00740009828000
2015-12-10134.00134.00132.00133.0011500015289000
2015-12-09137.00137.00134.00135.008600011589000
2015-12-08135.00136.00134.00136.0012500016894000
2015-12-07137.00137.00134.00137.0011300015338000
2015-12-04135.00140.00133.00135.0032000043692000
2015-12-03137.00137.00135.00136.0010300014051000
2015-12-02136.00137.00135.00137.008900012108000
2015-12-01140.00140.00136.00137.0016000022031000

   ※ 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