[8206 大証2部] ステラG 日足 時系列データ

[8206 大証2部] ステラG (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-133.003.002.003.00781100020130000
2011-06-102.003.002.002.0044810009527000
2011-06-092.003.002.002.0028680005767000
2011-06-083.003.002.003.0023370006370000
2011-06-072.003.002.002.0012410002710000
2011-06-062.003.002.003.0017510003579000
2011-06-033.003.002.003.008070002234000
2011-06-023.003.002.003.008080002240000
2011-06-012.003.002.002.008890001934000
2011-05-312.003.002.002.0012090002511000
2011-05-302.003.002.002.0011270002526000
2011-05-273.003.002.002.0011050003032000
2011-05-262.003.002.002.0015060003178000
2011-05-253.003.002.003.008390002380000
2011-05-243.003.002.003.006250001729000
2011-05-233.003.002.003.009190002570000
2011-05-203.003.002.003.009040002404000
2011-05-193.003.002.003.007980002322000
2011-05-183.003.002.002.0011480002840000
2011-05-172.002.002.002.0012860002572000
2011-05-162.003.002.002.0012800002715000
2011-05-132.003.002.003.00329000742000
2011-05-123.003.002.003.00238000664000
2011-05-112.003.002.002.00337000689000
2011-05-102.003.002.003.00106000252000
2011-05-093.003.002.003.00170000458000
2011-05-062.003.002.003.00355000724000
2011-05-022.003.002.002.006400001379000
2011-04-282.003.002.002.0095000193000
2011-04-272.003.002.002.003100063000
2011-04-263.003.002.002.0067000150000
2011-04-252.003.002.003.003200078000
2011-04-222.003.002.003.0086000192000
2011-04-212.003.002.003.00125000292000
2011-04-202.002.002.002.00418000836000
2011-04-192.003.002.002.006580001392000
2011-04-182.003.002.002.007310001578000
2011-04-152.003.002.002.00468000941000
2011-04-142.002.002.002.0013450002690000
2011-04-132.002.002.002.00179000358000
2011-04-122.002.002.002.0010920002184000
2011-04-112.003.002.002.00160000361000
2011-04-083.003.002.002.0062000160000
2011-04-072.003.002.002.001900043000
2011-04-062.003.002.003.00325000736000
2011-04-052.003.002.003.0053000121000
2011-04-042.003.002.003.00193000428000
2011-04-012.003.002.003.00417000899000
2011-03-312.002.002.002.00162000324000
2011-03-302.002.002.002.00186000372000
2011-03-292.003.002.002.00105000219000
2011-03-282.002.002.002.0085000170000
2011-03-252.002.002.002.00356000712000
2011-03-242.003.002.002.0073000154000
2011-03-232.003.002.002.00154000328000
2011-03-222.003.002.002.00329000666000
2011-03-182.003.002.003.00123000262000
2011-03-172.002.002.002.00103000206000
2011-03-162.002.002.002.0011140002228000
2011-03-152.002.001.002.0043310008642000
2011-03-142.003.002.002.0018190003668000
2011-03-112.003.002.003.00117000268000
2011-03-102.003.002.003.00213000505000
2011-03-093.003.002.003.00116000292000
2011-03-082.003.002.002.00133000270000
2011-03-073.003.002.002.00103000286000
2011-03-042.003.002.002.00336000699000
2011-03-033.003.002.003.00328000950000
2011-03-023.003.002.003.00168000479000
2011-03-012.003.002.003.00142000309000
2011-02-283.003.002.003.004580001337000
2011-02-253.003.002.002.008390002369000
2011-02-243.003.002.003.00205000508000
2011-02-233.003.002.003.00168000483000
2011-02-222.003.002.002.00429000971000
2011-02-213.003.003.003.0012580003774000
2011-02-183.003.003.003.0010870003261000
2011-02-173.004.002.003.009610002887000
2011-02-163.003.003.003.009420002826000
2011-02-153.004.002.003.001168000035120000
2011-02-143.004.003.003.0018290005943000
2011-02-103.004.003.003.0022120006666000
2011-02-093.004.002.003.00353000010590000
2011-02-083.004.003.003.00838000025143000
2011-02-073.003.002.003.0023490006764000
2011-02-043.003.002.003.00409700012290000
2011-02-033.004.002.003.001892100056807000
2011-02-023.003.002.003.0020500005971000
2011-02-013.003.002.003.0024430006745000
2011-01-313.003.002.003.0026980008012000
2011-01-283.003.002.003.0032090009473000
2011-01-273.003.002.003.0018940005276000
2011-01-262.003.002.002.0012370002727000
2011-01-253.003.002.003.0015140004471000
2011-01-242.003.002.003.0016550003916000
2011-01-213.003.002.003.0022050005332000
2011-01-203.003.002.003.0018850005521000
2011-01-192.003.002.003.0016420003802000
2011-01-182.003.002.002.0030770007390000
2011-01-172.003.002.002.0035400008230000
2011-01-142.003.002.002.0026470005301000
2011-01-132.003.002.002.00563700011452000
2011-01-122.003.002.003.006270001318000
2011-01-112.003.002.003.0012480002544000
2011-01-073.003.002.002.008500002103000
2011-01-062.003.002.002.007010001479000
2011-01-053.003.002.002.00255000569000
2011-01-042.003.002.002.00428000916000
2010-12-303.003.002.003.004640001241000
2010-12-292.003.002.002.00219000448000
2010-12-282.003.002.003.00274000680000
2010-12-273.003.002.002.00268000654000
2010-12-242.003.002.002.005730001195000
2010-12-222.003.002.003.007510001625000
2010-12-212.003.002.003.009990002242000
2010-12-203.003.002.003.004600001115000
2010-12-172.003.002.002.004850001102000
2010-12-163.003.002.002.00420000930000
2010-12-153.003.002.002.00345000746000
2010-12-142.003.002.002.00440000888000
2010-12-133.003.002.002.00404000887000
2010-12-103.003.002.002.007920001702000
2010-12-093.003.002.002.00140000326000
2010-12-082.003.002.003.006560001337000
2010-12-072.003.002.002.00103000252000
2010-12-063.003.002.002.00128000353000
2010-12-032.003.002.003.00312000690000
2010-12-022.003.002.003.00285000652000
2010-12-013.003.002.003.00212000534000
2010-11-302.003.002.002.00200000402000
2010-11-292.003.002.003.00352000867000
2010-11-263.003.002.002.007930002081000
2010-11-253.003.002.003.00282000806000
2010-11-242.003.002.003.006830001479000
2010-11-223.003.002.003.0010940002975000
2010-11-192.003.002.003.0014920004262000
2010-11-182.002.002.002.00387000774000
2010-11-172.002.002.002.00126000252000
2010-11-162.002.002.002.00169000338000
2010-11-153.003.002.002.0097000266000
2010-11-122.002.001.002.0021520004302000
2010-11-112.002.002.002.00316000632000
2010-11-102.003.002.002.006940001428000
2010-11-092.003.002.002.0086000174000
2010-11-082.002.002.002.00160000320000
2010-11-052.002.002.002.0024400004880000
2010-11-042.002.001.002.00469000930000
2010-11-021.002.001.002.0090000145000
2010-11-012.002.001.002.00290000550000
2010-10-291.002.001.002.0029630005740000
2010-10-282.002.001.002.00207000407000
2010-10-272.002.001.002.00321000492000
2010-10-261.002.001.002.00137000205000
2010-10-252.002.001.002.004200077000
2010-10-222.002.001.001.00180000293000
2010-10-211.002.001.002.00140000159000
2010-10-202.002.001.001.00142000280000
2010-10-192.002.002.002.0061000122000
2010-10-182.002.001.002.0013230002543000
2010-10-152.002.002.002.0017050003410000
2010-10-142.002.002.002.0010050002010000
2010-10-132.002.002.002.00125000250000
2010-10-122.003.002.002.006670001346000
2010-10-082.002.002.002.00316000632000
2010-10-072.002.002.002.00412000824000
2010-10-062.003.002.002.00324000656000
2010-10-052.002.002.002.00461000922000
2010-10-042.002.002.002.0017070003414000
2010-10-012.002.002.002.00162000324000
2010-09-302.002.002.002.005020001004000
2010-09-292.002.002.002.00145000290000
2010-09-282.003.002.002.00208000434000
2010-09-272.003.002.002.00453000907000
2010-09-242.003.002.002.00119000239000
2010-09-222.003.002.002.00138000277000
2010-09-212.003.002.002.0081000163000
2010-09-172.002.002.002.006800001360000
2010-09-162.002.002.002.00305000610000
2010-09-152.003.002.002.009040001814000
2010-09-142.002.002.002.00127000254000
2010-09-132.003.002.002.00200000411000
2010-09-102.003.002.002.00244000507000
2010-09-092.003.002.002.00176000353000
2010-09-082.002.002.002.0010190002038000
2010-09-072.003.002.002.00141000289000
2010-09-062.003.002.002.0051000104000
2010-09-033.003.002.002.00321000693000
2010-09-022.003.002.002.00356000713000
2010-09-012.003.002.002.00275000551000
2010-08-312.003.002.002.00351000803000
2010-08-302.003.002.002.00149000317000
2010-08-273.003.002.002.0050000111000
2010-08-262.003.002.002.00172000426000
2010-08-252.003.002.002.0027900005583000
2010-08-243.003.002.002.00134000337000
2010-08-232.003.002.002.00313000637000
2010-08-202.002.002.002.0063000126000
2010-08-192.003.002.002.00194000391000
2010-08-182.003.002.002.00116000249000
2010-08-172.003.002.002.00294000648000
2010-08-162.002.002.002.005800001160000
2010-08-132.003.002.002.006130001228000
2010-08-122.002.002.002.00550200011004000
2010-08-112.002.002.002.0040210008042000
2010-08-102.003.002.002.005800001163000
2010-08-092.002.002.002.005020001004000
2010-08-062.002.002.002.00322000644000
2010-08-052.003.002.002.0099000229000
2010-08-043.003.002.002.00579900011664000
2010-08-033.003.002.003.00121000362000
2010-08-023.003.003.003.004160001248000
2010-07-303.003.002.003.00276000811000
2010-07-293.003.002.002.0016270004846000
2010-07-283.003.002.002.0053000156000
2010-07-273.003.002.003.0011430003289000
2010-07-263.003.003.003.0040000120000
2010-07-233.003.002.003.00207000552000
2010-07-223.003.002.003.00126000367000
2010-07-213.003.002.003.00307000920000
2010-07-202.003.002.002.00232000575000
2010-07-163.003.002.003.0041000105000
2010-07-153.003.002.003.009010002702000
2010-07-143.004.003.003.0030000009001000
2010-07-133.004.003.003.00429100012874000
2010-07-123.003.002.003.0015610004665000
2010-07-093.003.002.003.0086000229000
2010-07-083.003.002.003.006100001827000
2010-07-073.003.002.003.004460001255000
2010-07-063.003.002.003.0091000267000
2010-07-053.003.003.003.0089000267000
2010-07-023.003.002.003.0044000124000
2010-07-013.003.002.003.0050000125000
2010-06-303.003.002.003.0097000257000
2010-06-293.003.003.003.002900087000
2010-06-283.003.003.003.0085000255000
2010-06-253.003.003.003.0091000273000
2010-06-243.003.003.003.00125000375000
2010-06-233.003.002.003.00165000493000
2010-06-223.003.003.003.004630001389000
2010-06-213.004.003.003.0083000259000
2010-06-183.004.003.003.007640002313000
2010-06-173.004.003.003.00294000893000
2010-06-163.004.003.003.0093000289000
2010-06-153.003.002.003.004290001268000
2010-06-143.004.003.003.009990003097000
2010-06-113.004.003.003.00195000586000
2010-06-103.004.003.003.005370001612000
2010-06-093.003.003.003.004560001368000
2010-06-084.004.003.003.006860002064000
2010-06-073.004.003.003.00142000429000

   ※ 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