[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 
2017-12-13510.00510.00507.00507.0028001420800
2017-12-12513.00513.00506.00508.0093004729900
2017-12-11513.00513.00507.00511.0020001016700
2017-12-08513.00516.00507.00508.0062003168800
2017-12-07511.00514.00507.00508.0027001378900
2017-12-06512.00512.00508.00508.0023001169500
2017-12-05507.00514.00507.00509.0025001276200
2017-12-04515.00515.00505.00507.0046002339800
2017-12-01510.00510.00507.00510.0091004636000
2017-11-30511.00511.00510.00510.001200612200
2017-11-29510.00519.00510.00511.00900462000
2017-11-28511.00511.00511.00511.00800408800
2017-11-27508.00514.00508.00514.001600816800
2017-11-24518.00518.00511.00511.00900461800
2017-11-22514.00517.00510.00511.0042002151800
2017-11-21513.00521.00513.00521.00900466200
2017-11-20519.00525.00510.00515.0026001340000
2017-11-17515.00515.00505.00509.0044002235900
2017-11-16520.00521.00510.00510.0077003951400
2017-11-15524.00534.00517.00517.0092004803300
2017-11-14529.00533.00524.00533.001800952200
2017-11-13528.00528.00526.00527.00800422100
2017-11-10538.00538.00521.00528.0051002678700
2017-11-09540.00540.00531.00531.0056002991700
2017-11-08544.00545.00537.00545.001400759200
2017-11-07540.00545.00535.00535.00700378500
2017-11-06525.00544.00521.00542.0070003709700
2017-11-02526.00526.00525.00525.001700894100
2017-11-01529.00530.00525.00527.0041002168900
2017-10-31529.00529.00523.00529.00600315700
2017-10-30528.00528.00521.00526.001800944300
2017-10-27520.00526.00520.00523.0021001099500
2017-10-26521.00521.00515.00519.0032001657400
2017-10-25528.00529.00519.00519.0030001566800
2017-10-24521.00525.00520.00520.001700887400
2017-10-23534.00535.00520.00520.0049002575500
2017-10-20538.00538.00530.00530.0030001595100
2017-10-19540.00541.00540.00540.00400216100
2017-10-18545.00546.00539.00540.0049002656000
2017-10-17545.00554.00545.00548.001600874700
2017-10-16554.00557.00549.00555.0044002437700
2017-10-13545.00553.00545.00553.0019001043000
2017-10-12549.00549.00543.00548.001300710500
2017-10-11554.00554.00542.00542.0025001367800
2017-10-10554.00554.00550.00552.001400771400
2017-10-06554.00554.00543.00550.001000549700
2017-10-05555.00555.00554.00554.0021001164200
2017-10-04537.00555.00536.00555.0074004015200
2017-10-03536.00540.00536.00537.001700913500
2017-10-02535.00536.00531.00536.00125006658400
2017-09-29539.00540.00536.00539.0024001293100
2017-09-28532.00539.00532.00537.0020001073600
2017-09-27537.00537.00531.00534.001500799600
2017-09-26539.00539.00530.00532.001800959500
2017-09-25538.00538.00532.00532.0034001826000
2017-09-22532.00536.00531.00533.001400745600
2017-09-21537.00537.00535.00535.0029001556500
2017-09-20532.00537.00531.00531.001600853300
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

   ※ 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。 

Twitter