[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 
2017-07-28122.00122.00121.00121.008500010299000
2017-07-27122.00123.00122.00122.00300003663000
2017-07-26121.00123.00121.00123.00310003782000
2017-07-25123.00123.00121.00121.00500006092000
2017-07-24122.00123.00121.00123.00400004870000
2017-07-21121.00123.00121.00123.009500011548000
2017-07-20121.00122.00120.00122.00610007374000
2017-07-19121.00122.00121.00121.008900010802000
2017-07-18124.00124.00121.00122.0011300013852000
2017-07-14124.00124.00123.00124.009900012229000
2017-07-13121.00124.00121.00124.0031200038329000
2017-07-12122.00122.00121.00121.00500006085000
2017-07-11121.00122.00121.00122.00350004263000
2017-07-10122.00122.00121.00121.009600011672000
2017-07-07121.00121.00120.00120.00310003747000
2017-07-06122.00122.00120.00121.0012300014929000
2017-07-05121.00121.00121.00121.00700008470000
2017-07-04123.00123.00120.00120.0021200025885000
2017-07-03122.00123.00121.00123.0014000017055000
2017-06-30121.00122.00120.00122.0011200013519000
2017-06-29121.00122.00121.00121.009300011286000
2017-06-28122.00124.00121.00121.0025800031404000
2017-06-27121.00126.00121.00125.0045200055513000
2017-06-26123.00123.00120.00121.0023000027901000
2017-06-23126.00127.00119.00123.0018600022791000
2017-06-22125.00128.00125.00126.009400011929000
2017-06-21124.00127.00124.00126.00460005771000
2017-06-20127.00128.00124.00125.0010200012826000
2017-06-19129.00130.00125.00127.0015400019683000
2017-06-16126.00131.00125.00129.0036100046289000
2017-06-15123.00127.00123.00125.0019000023794000
2017-06-14123.00127.00121.00124.0032600040532000
2017-06-13121.00126.00121.00122.0039500048582000
2017-06-12121.00121.00119.00120.00770009237000
2017-06-09120.00121.00119.00121.0010000012022000
2017-06-08121.00122.00120.00120.00600007269000
2017-06-07122.00122.00120.00121.00460005588000
2017-06-06122.00122.00121.00121.00370004495000
2017-06-05121.00122.00120.00121.00620007532000
2017-06-02122.00123.00122.00122.00230002810000
2017-06-01122.00123.00122.00123.00270003298000
2017-05-31120.00122.00120.00121.00290003510000
2017-05-30121.00121.00120.00120.00170002051000
2017-05-29122.00122.00120.00120.00360004370000
2017-05-26121.00123.00121.00121.00440005375000
2017-05-25123.00123.00121.00121.0013500016490000
2017-05-24123.00125.00123.00124.0021200026302000
2017-05-23122.00122.00121.00122.00440005348000
2017-05-22119.00121.00119.00121.00390004687000
2017-05-19119.00120.00119.00119.0012400014851000
2017-05-18119.00120.00118.00120.00640007617000
2017-05-17122.00122.00120.00121.009500011523000
2017-05-16121.00121.00119.00120.009300011205000
2017-05-15121.00122.00120.00121.008900010726000
2017-05-12120.00123.00120.00122.0011900014425000
2017-05-11121.00121.00120.00121.00410004929000
2017-05-10121.00121.00119.00121.009500011425000
2017-05-09123.00123.00121.00121.00700008512000
2017-05-08122.00123.00121.00123.00390004747000
2017-05-02123.00123.00121.00121.00430005262000
2017-05-01120.00123.00120.00123.00480005833000
2017-04-28123.00123.00119.00121.00530006408000
2017-04-27122.00123.00122.00122.00410005006000
2017-04-26120.00122.00120.00122.00540006553000
2017-04-25119.00120.00119.00119.00350004184000
2017-04-24121.00121.00119.00119.00300003600000
2017-04-21121.00121.00118.00120.00640007654000
2017-04-20121.00122.00120.00120.00460005546000
2017-04-19121.00124.00121.00121.00790009667000
2017-04-18117.00121.00117.00121.009200010984000
2017-04-17115.00116.00115.00116.00420004847000
2017-04-14113.00122.00113.00115.0016600019271000
2017-04-13116.00116.00113.00113.00450005130000
2017-04-12119.00119.00115.00116.0014100016450000
2017-04-11121.00122.00118.00119.0020100024102000
2017-04-10122.00124.00121.00121.008400010291000
2017-04-07132.00134.00121.00121.00920000117472000
2017-04-06127.00127.00122.00123.0022200027577000
2017-04-05127.00128.00125.00127.0011800014902000
2017-04-04128.00129.00126.00127.009600012253000
2017-04-03127.00130.00126.00128.0011600014814000
2017-03-31130.00130.00128.00128.008500010958000
2017-03-30130.00131.00129.00130.0015800020513000
2017-03-29130.00130.00128.00130.009100011747000
2017-03-28127.00129.00127.00129.0014300018296000
2017-03-27130.00130.00127.00127.0026200033598000
2017-03-24129.00130.00128.00130.00650008402000
2017-03-23132.00132.00128.00129.0013200017093000
2017-03-22131.00131.00130.00131.0019300025189000
2017-03-21129.00132.00129.00132.0023200030309000
2017-03-17127.00128.00126.00128.0012500015880000
2017-03-16127.00128.00125.00126.0021700027439000
2017-03-15129.00129.00127.00127.0013000016680000
2017-03-14130.00131.00128.00129.0021600027868000
2017-03-13132.00134.00130.00130.0018100023739000
2017-03-10133.00133.00131.00131.0026200034557000
2017-03-09131.00132.00130.00130.0018800024638000
2017-03-08130.00131.00129.00130.0016800021861000
2017-03-07129.00136.00129.00129.001169000154630000
2017-03-06128.00128.00126.00128.0023200029499000
2017-03-03126.00129.00126.00128.0031000039542000
2017-03-02128.00129.00126.00126.0040800051844000
2017-03-01125.00127.00124.00127.0023900029996000
2017-02-28123.00125.00122.00125.0026300032602000
2017-02-27122.00123.00121.00122.00310003782000
2017-02-24123.00125.00122.00123.0015600019186000
2017-02-23123.00123.00122.00123.0010700013092000
2017-02-22123.00123.00122.00123.00530006489000
2017-02-21122.00123.00121.00123.008500010411000
2017-02-20121.00122.00120.00121.00640007769000
2017-02-17121.00121.00120.00120.00760009155000
2017-02-16122.00122.00121.00121.00510006200000
2017-02-15123.00124.00121.00122.0011600014209000
2017-02-14123.00124.00122.00122.00750009212000
2017-02-13123.00124.00122.00123.00810009960000
2017-02-10122.00123.00122.00122.00530006472000
2017-02-09123.00125.00121.00122.0020300024846000
2017-02-08124.00124.00123.00123.00530006561000
2017-02-07125.00125.00123.00124.00240002965000
2017-02-06123.00124.00122.00124.009500011713000
2017-02-03124.00124.00123.00123.00290003593000
2017-02-02121.00125.00121.00124.0022500027790000
2017-02-01121.00122.00121.00121.00230002790000
2017-01-31123.00123.00121.00122.009800011907000
2017-01-30122.00123.00122.00122.009100011135000
2017-01-27123.00124.00122.00122.00770009450000
2017-01-26122.00124.00121.00123.009300011415000
2017-01-25123.00123.00121.00122.0011300013782000
2017-01-24122.00122.00121.00121.00360004383000
2017-01-23122.00122.00121.00122.00750009132000
2017-01-20123.00123.00122.00123.00520006361000
2017-01-19125.00125.00123.00123.00420005182000
2017-01-18123.00124.00121.00124.008600010511000
2017-01-17125.00125.00122.00122.0012800015846000
2017-01-16127.00129.00125.00125.0018100022912000
2017-01-13129.00129.00126.00127.0028300036045000
2017-01-12128.00129.00127.00129.0017200022034000
2017-01-11129.00129.00127.00128.0011500014762000
2017-01-10127.00128.00126.00127.0024700031517000
2017-01-06126.00126.00124.00125.0012700015928000
2017-01-05125.00125.00123.00124.0022800028407000
2017-01-04123.00124.00121.00124.0012400015250000
2016-12-30122.00123.00121.00123.009100011080000
2016-12-29124.00124.00121.00122.0017900021832000
2016-12-28121.00124.00119.00124.0062900076429000
2016-12-27130.00130.00125.00128.0046100058600000
2016-12-26127.00129.00124.00128.0041400052374000
2016-12-22121.00125.00120.00123.0019800024208000
2016-12-21126.00127.00121.00123.0031800039212000
2016-12-20125.00126.00123.00125.0025200031321000
2016-12-19126.00127.00123.00125.0037100046155000
2016-12-16130.00131.00126.00128.00832000106601000
2016-12-15127.00141.00126.00134.005016000675803000
2016-12-14121.00126.00119.00124.00833000102378000
2016-12-13118.00120.00118.00120.0021400025371000
2016-12-12118.00118.00116.00116.008600010061000
2016-12-09117.00117.00115.00117.0021800025318000
2016-12-08118.00119.00117.00117.0011500013544000
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

   ※ 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