[8254 東証2部] さいか屋 日足 時系列データ

[8254 東証2部] さいか屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19532.00533.00529.00532.0032001700900
2017-09-15528.00532.00528.00528.0070003699600
2017-09-14534.00538.00525.00538.0067003571000
2017-09-13532.00536.00532.00536.0027001440700
2017-09-12520.00535.00520.00535.0044002331800
2017-09-11514.00526.00514.00526.0056002914700
2017-09-08522.00527.00516.00520.00102005294400
2017-09-07531.00534.00524.00525.0048002538700
2017-09-06548.00548.00527.00534.0080004303300
2017-09-05554.00557.00547.00548.0091004990500
2017-09-04570.00570.00547.00556.0081004524900
2017-09-01570.00570.00568.00570.0064003645500
2017-08-31578.00578.00569.00572.0077004400800
2017-08-30573.00580.00571.00573.0057003267800
2017-08-29580.00580.00566.00579.001880010779300
2017-08-2859.0060.0059.0060.0027000016057000
2017-08-2561.0062.0060.0061.001360008296000
2017-08-2462.0062.0061.0062.00810004973000
2017-08-2362.0063.0062.0062.00440002730000
2017-08-2263.0063.0062.0062.001110006895000
2017-08-2163.0064.0062.0062.00540003397000
2017-08-1863.0064.0063.0063.00430002711000
2017-08-1764.0064.0063.0064.0011000702000
2017-08-1663.0064.0063.0064.00230001462000
2017-08-1564.0064.0063.0063.00620003937000
2017-08-1464.0064.0062.0064.00770004863000
2017-08-1064.0065.0063.0065.00480003072000
2017-08-0965.0066.0064.0064.001530009831000
2017-08-0865.0066.0065.0065.00330002154000
2017-08-0766.0067.0064.0064.0026100017087000
2017-08-0463.0065.0063.0065.00620003950000
2017-08-0364.0065.0063.0063.00360002301000
2017-08-0264.0065.0064.0065.00660004257000
2017-08-0166.0066.0064.0064.0017300011126000
2017-07-3167.0067.0064.0066.0061300039759000
2017-07-2869.0070.0067.0067.0032700022508000
2017-07-2768.0070.0068.0068.0036700025154000
2017-07-2666.0071.0066.0068.00120200082505000
2017-07-2566.0066.0065.0065.001440009452000
2017-07-2467.0067.0065.0065.001120007394000
2017-07-2166.0067.0065.0067.00800005283000
2017-07-2066.0067.0065.0066.00930006139000
2017-07-1967.0067.0066.0066.00390002606000
2017-07-1867.0067.0066.0067.001370009123000
2017-07-1465.0066.0065.0066.0019500012712000
2017-07-1366.0066.0063.0065.0073300047391000
2017-07-1267.0067.0065.0067.0076800050918000
2017-07-1164.0077.0063.0066.004494000314122000
2017-07-1062.0064.0062.0063.001290008117000
2017-07-0764.0064.0062.0062.0031100019378000
2017-07-0666.0067.0062.0063.0035800023017000
2017-07-0565.0068.0065.0066.0016700011095000
2017-07-0466.0066.0065.0065.0023000015009000
2017-07-0366.0066.0064.0066.0021700014081000
2017-06-3066.0067.0066.0066.00960006337000
2017-06-2966.0069.0066.0067.001240008366000
2017-06-2867.0068.0066.0067.0016000010618000
2017-06-2766.0069.0066.0067.0031000020745000
2017-06-2664.0067.0063.0067.0027600018139000
2017-06-2365.0068.0063.0063.0085000055581000
2017-06-2263.0065.0061.0065.0029300018540000
2017-06-2163.0063.0060.0062.0067800041527000
2017-06-2064.0064.0063.0063.001280008077000
2017-06-1962.0065.0061.0063.0023200014566000
2017-06-1662.0062.0061.0062.001310008118000
2017-06-1562.0062.0061.0061.00600003714000
2017-06-1462.0062.0060.0062.00950005819000
2017-06-1359.0062.0059.0062.0019000011443000
2017-06-1260.0060.0059.0060.001450008668000
2017-06-0959.0059.0059.0059.00180001062000
2017-06-0860.0060.0059.0059.0012000711000
2017-06-0759.0060.0058.0059.00690004098000
2017-06-0659.0059.0058.0059.00800004711000
2017-06-0560.0060.0059.0059.00430002542000
2017-06-0259.0060.0059.0060.0012000711000
2017-06-0158.0060.0058.0059.001110006544000
2017-05-3158.0059.0058.0058.00390002272000
2017-05-3059.0060.0058.0058.00770004543000
2017-05-2959.0060.0059.0059.00380002246000
2017-05-2660.0060.0060.0060.00480002880000
2017-05-2561.0062.0060.0060.00300001823000
2017-05-2460.0061.0059.0061.001120006797000
2017-05-2360.0060.0059.0060.00380002264000
2017-05-2260.0060.0059.0059.00590003524000
2017-05-1959.0060.0059.0060.00600003547000
2017-05-1859.0059.0058.0058.001150006779000
2017-05-1760.0060.0060.0060.0016000960000
2017-05-1660.0062.0060.0061.00260001584000
2017-05-1561.0062.0060.0060.001350008227000
2017-05-1261.0062.0060.0061.001050006385000
2017-05-1161.0062.0060.0061.00760004635000
2017-05-1061.0061.0059.0060.001040006264000
2017-05-0960.0061.0059.0060.00760004571000
2017-05-0860.0060.0059.0060.001510009056000
2017-05-0260.0060.0058.0059.001610009498000
2017-05-0159.0061.0059.0060.001160006953000
2017-04-2860.0060.0059.0059.00200001198000
2017-04-2759.0060.0059.0059.001300007675000
2017-04-2658.0062.0058.0059.0035500021289000
2017-04-2558.0059.0057.0057.00890005139000
2017-04-2459.0060.0058.0058.001380008134000
2017-04-2161.0061.0059.0059.0026600015929000
2017-04-2063.0063.0060.0061.0035300021617000
2017-04-1959.0062.0059.0060.0022300013489000
2017-04-1859.0059.0059.0059.00850005015000
2017-04-1757.0059.0057.0059.0019000010901000
2017-04-1456.0058.0056.0057.0047100026647000
2017-04-1357.0060.0057.0060.0027600016273000
2017-04-1259.0059.0057.0058.0043700025294000
2017-04-1164.0064.0059.0060.0072100043833000
2017-04-1067.0067.0062.0064.0073400047299000
2017-04-0765.0067.0064.0067.001030006709000
2017-04-0666.0066.0065.0065.0016700010942000
2017-04-0565.0067.0064.0066.0021500014120000
2017-04-0466.0066.0065.0065.0022000014384000
2017-04-0367.0068.0066.0066.0022800015130000
2017-03-3168.0069.0067.0068.0035800024183000
2017-03-3070.0072.0067.0068.0068200047188000
2017-03-2974.0075.0071.0072.0061100044479000
2017-03-2874.0077.0071.0073.00113500083151000
2017-03-2768.0076.0068.0075.002213000162745000
2017-03-2464.0076.0064.0068.003969000280331000
2017-03-2365.0067.0064.0064.0035400023075000
2017-03-2263.0068.0062.0065.0083200053641000
2017-03-2168.0068.0064.0064.0062500041455000
2017-03-1763.0072.0063.0068.002841000192686000
2017-03-1667.0069.0064.0064.002161000142958000
2017-03-1558.0082.0058.0070.0013503000979085000
2017-03-1458.0058.0057.0058.0015000867000
2017-03-1359.0059.0057.0057.00680003945000
2017-03-1059.0059.0058.0058.008000467000
2017-03-0959.0059.0058.0058.00210001224000
2017-03-0858.0059.0058.0059.00620003627000
2017-03-0759.0059.0057.0057.001360007878000
2017-03-0659.0059.0058.0059.00380002218000
2017-03-0358.0059.0058.0058.00210001219000
2017-03-0259.0059.0059.0059.00620003658000
2017-03-0158.0059.0058.0058.00190001103000
2017-02-2858.0059.0058.0058.00420002457000
2017-02-2759.0059.0058.0058.00590003442000
2017-02-2458.0060.0058.0058.00530003092000
2017-02-2360.0060.0059.0060.00310001856000
2017-02-2260.0060.0059.0060.00240001439000
2017-02-2159.0060.0059.0059.00500002966000
2017-02-2059.0060.0059.0059.00210001240000
2017-02-1759.0060.0059.0059.00260001539000
2017-02-1659.0060.0058.0059.00300001774000
2017-02-1559.0059.0058.0059.001660009779000
2017-02-1459.0059.0058.0058.0013000757000
2017-02-1358.0059.0058.0058.001250007251000
2017-02-1057.0058.0056.0058.0019500011126000
2017-02-0956.0057.0056.0057.0018500010363000
2017-02-0857.0057.0056.0056.00470002652000
2017-02-0757.0058.0057.0057.00440002509000
2017-02-0657.0058.0057.0057.00710004055000
2017-02-0359.0059.0056.0057.0038400022092000
2017-02-0259.0059.0059.0059.00190001121000
2017-02-0159.0060.0059.0059.00350002086000
2017-01-3160.0060.0059.0059.00280001668000
2017-01-3059.0060.0059.0060.00570003386000
2017-01-2760.0060.0059.0059.00430002549000
2017-01-2659.0060.0059.0060.00310001834000
2017-01-2560.0060.0059.0059.00440002618000
2017-01-2460.0060.0059.0059.00330001963000
2017-01-2360.0060.0059.0059.00410002436000
2017-01-2060.0060.0060.0060.00310001860000
2017-01-1960.0060.0060.0060.00540003240000
2017-01-1860.0060.0060.0060.00290001740000
2017-01-1760.0060.0059.0059.00520003108000
2017-01-1660.0060.0059.0060.0019600011751000
2017-01-1360.0060.0059.0060.00440002602000
2017-01-1259.0059.0059.0059.00370002183000
2017-01-1159.0060.0059.0059.00650003850000
2017-01-1061.0061.0059.0059.0023200013892000
2017-01-0661.0062.0060.0061.001060006444000
2017-01-0560.0063.0059.0062.0018600011389000
2017-01-0459.0060.0059.0060.00520003092000
2016-12-3060.0060.0059.0059.00340002010000
2016-12-2960.0060.0060.0060.0014000840000
2016-12-2860.0061.0060.0060.00350002101000
2016-12-2761.0061.0060.0060.00540003251000
2016-12-2660.0060.0059.0060.0020300012179000
2016-12-2262.0062.0060.0060.0021600013189000
2016-12-2162.0062.0061.0062.00580003581000
2016-12-2062.0062.0061.0062.00560003454000
2016-12-1962.0062.0061.0061.00590003644000
2016-12-1662.0063.0062.0062.00710004419000
2016-12-1562.0066.0062.0062.0040500025814000
2016-12-1462.0063.0061.0061.00650004022000
2016-12-1361.0063.0061.0061.00840005203000
2016-12-1261.0062.0061.0061.001130006984000
2016-12-0963.0063.0061.0061.0026100016055000
2016-12-0861.0063.0061.0063.0018200011287000
2016-12-0761.0062.0060.0061.0016900010323000
2016-12-0664.0065.0061.0062.0047800029764000
2016-12-0566.0066.0061.0063.0085800054374000
2016-12-0259.0067.0059.0065.001626000103898000
2016-12-0158.0061.0058.0059.0023900014070000
2016-11-3061.0061.0058.0058.0035200021087000
2016-11-2959.0063.0059.0061.0061800037594000
2016-11-2856.0060.0056.0058.0034700020176000
2016-11-2557.0059.0056.0056.0039100022293000
2016-11-2456.0059.0055.0057.0052300029883000
2016-11-2254.0058.0054.0055.0075100041843000
2016-11-2153.0054.0053.0053.001260006778000
2016-11-1853.0054.0052.0053.001380007336000
2016-11-1752.0053.0052.0052.00370001925000
2016-11-1652.0052.0052.0052.00280001456000
2016-11-1552.0052.0051.0051.001030005344000
2016-11-1452.0053.0050.0053.0034200017393000
2016-11-1151.0052.0051.0052.001070005491000
2016-11-1051.0051.0051.0051.00510002601000
2016-11-0952.0052.0049.0050.0024500012283000
2016-11-0852.0052.0052.0052.00210001092000
2016-11-0752.0053.0052.0052.00460002416000
2016-11-0452.0052.0051.0052.001170006067000
2016-11-0252.0053.0052.0052.001260006553000
2016-11-0152.0053.0052.0053.00260001366000
2016-10-3152.0053.0052.0053.00230001212000
2016-10-2854.0054.0053.0053.00390002068000
2016-10-2753.0053.0053.0053.00520002756000
2016-10-2653.0053.0053.0053.00650003445000
2016-10-2554.0054.0053.0053.00620003312000
2016-10-2453.0054.0053.0053.00210001121000
2016-10-2153.0054.0053.0053.003000160000
2016-10-2053.0054.0053.0053.00700003716000
2016-10-1953.0054.0053.0053.00560002977000
2016-10-1854.0054.0053.0053.004000213000
2016-10-1754.0054.0054.0054.00390002106000
2016-10-1455.0055.0053.0053.0023600012550000
2016-10-1354.0056.0054.0055.0023200012705000
2016-10-1254.0054.0053.0054.0018000967000
2016-10-1155.0055.0054.0054.001070005782000
2016-10-0755.0055.0054.0054.00770004205000
2016-10-0654.0056.0054.0054.001070005873000
2016-10-0554.0055.0054.0054.0032000017426000
2016-10-0453.0054.0053.0053.00710003769000
2016-10-0353.0053.0053.0053.00340001802000
2016-09-3053.0053.0053.0053.001510008003000
2016-09-2953.0054.0053.0053.001260006749000
2016-09-2852.0054.0052.0053.001080005708000
2016-09-2753.0053.0052.0052.00620003279000
2016-09-2653.0053.0053.0053.00350001855000
2016-09-2353.0054.0052.0053.00650003450000
2016-09-2153.0053.0052.0052.0021400011331000
2016-09-2053.0054.0053.0053.00370001965000
2016-09-1654.0054.0053.0053.00490002604000
2016-09-1554.0055.0053.0053.0020900011224000
2016-09-1454.0055.0054.0054.00310001677000
2016-09-1354.0055.0054.0054.00700003787000

   ※ 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