[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 
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
2016-09-1254.0054.0054.0054.001670009018000
2016-09-0956.0056.0054.0054.001410007756000
2016-09-0856.0056.0055.0055.001130006256000
2016-09-0754.0058.0054.0055.0076900043035000
2016-09-0654.0054.0053.0053.00340001806000
2016-09-0554.0054.0053.0054.00560003012000
2016-09-0255.0055.0053.0053.0022000011851000
2016-09-0154.0054.0053.0054.00720003882000
2016-08-3155.0055.0053.0054.001600008624000
2016-08-3055.0055.0054.0054.0021500011637000
2016-08-2954.0056.0054.0055.0022500012335000
2016-08-2656.0056.0054.0054.0021300011628000
2016-08-2556.0056.0055.0055.00510002836000
2016-08-2455.0056.0055.0056.00690003800000
2016-08-2356.0056.0055.0055.0019000010488000
2016-08-2256.0056.0054.0055.0040200022288000
2016-08-1955.0060.0054.0057.0078500045078000
2016-08-1853.0057.0053.0055.0078600043357000
2016-08-1754.0054.0052.0053.0070800037573000
2016-08-1655.0056.0054.0054.0041200022425000
2016-08-1557.0057.0054.0055.0039800021974000
2016-08-1259.0059.0055.0056.00156100088625000
2016-08-1062.0062.0056.0057.003332000195818000
2016-08-0954.0072.0054.0067.0010568000685683000
2016-08-0854.0054.0053.0053.00480002573000
2016-08-0554.0055.0053.0053.00790004226000
2016-08-0454.0054.0053.0053.00220001168000
2016-08-0352.0053.0052.0053.00490002595000
2016-08-0252.0054.0052.0053.0011000584000
2016-08-0153.0054.0052.0053.00920004853000
2016-07-2952.0053.0051.0052.001210006305000
2016-07-2855.0055.0052.0052.0038900020900000
2016-07-2753.0064.0053.0055.002007000116017000
2016-07-2653.0053.0052.0053.00540002817000
2016-07-2551.0052.0051.0052.001020005279000
2016-07-2251.0051.0051.0051.00410002091000
2016-07-2150.0051.0050.0051.001160005855000
2016-07-2051.0051.0050.0050.00660003362000
2016-07-1951.0051.0051.0051.00310001581000
2016-07-1552.0053.0051.0051.00980005056000
2016-07-1451.0052.0051.0052.001010005208000
2016-07-1353.0053.0051.0051.00880004582000
2016-07-1252.0053.0052.0053.00760003994000
2016-07-1154.0054.0053.0053.004000214000
2016-07-0853.0053.0053.0053.00440002332000
2016-07-0752.0052.0052.0052.00390002028000
2016-07-0652.0052.0051.0051.00210001081000
2016-07-0551.0052.0051.0052.00590003048000
2016-07-0453.0053.0052.0052.0016000843000
2016-07-0152.0052.0051.0052.00210001088000
2016-06-3052.0052.0051.0052.00410002130000
2016-06-2952.0052.0051.0051.00490002526000
2016-06-2851.0051.0051.0051.00840004284000
2016-06-2752.0052.0051.0051.001140005874000
2016-06-2455.0055.0051.0052.0048700025687000
2016-06-2354.0055.0054.0054.00360001969000
2016-06-2255.0055.0054.0054.001090005916000
2016-06-2155.0055.0055.0055.00300001650000
2016-06-2054.0056.0054.0055.001790009763000
2016-06-1754.0055.0054.0054.00910004977000
2016-06-1655.0056.0054.0054.00820004489000
2016-06-1556.0056.0055.0055.0025100013895000
2016-06-1457.0057.0055.0056.001490008409000
2016-06-1358.0058.0057.0058.001010005854000
2016-06-1059.0059.0058.0059.00410002418000
2016-06-0960.0060.0059.0059.00450002675000
2016-06-0859.0060.0058.0059.00230001354000
2016-06-0759.0059.0059.0059.00200001180000
2016-06-0658.0059.0058.0059.00360002097000
2016-06-0360.0060.0058.0059.00390002295000
2016-06-0260.0060.0059.0060.0013000771000
2016-06-0160.0060.0059.0059.00190001131000
2016-05-3158.0059.0058.0058.00260001530000
2016-05-3058.0059.0058.0058.00230001349000
2016-05-2759.0059.0058.0059.00580003394000
2016-05-2660.0060.0059.0060.00330001949000
2016-05-2559.0060.0059.0060.00210001240000
2016-05-2459.0059.0059.0059.00340002006000
2016-05-2359.0060.0059.0059.00640003813000
2016-05-2059.0060.0059.0059.00460002718000
2016-05-1960.0060.0059.0059.0011000659000
2016-05-1860.0060.0059.0060.00270001618000
2016-05-1759.0061.0059.0061.00480002877000
2016-05-1661.0061.0059.0060.001310007917000
2016-05-1361.0061.0060.0060.00500003047000
2016-05-1261.0062.0061.0061.00640003921000
2016-05-1161.0061.0060.0061.00830005057000
2016-05-1060.0062.0060.0061.00890005428000
2016-05-0960.0061.0060.0060.00240001441000
2016-05-0659.0060.0059.0060.00370002212000
2016-05-0259.0060.0059.0060.00460002739000
2016-04-2860.0061.0059.0060.001490008966000
2016-04-2761.0061.0060.0060.00310001864000
2016-04-2660.0061.0059.0060.001090006563000
2016-04-2561.0061.0059.0059.001060006366000
2016-04-2260.0061.0058.0061.0045400026793000
2016-04-2162.0062.0058.0059.0059100035584000
2016-04-2064.0064.0061.0061.001550009649000
2016-04-1963.0063.0062.0063.00330002078000
2016-04-1863.0063.0062.0062.001430008918000
2016-04-1564.0064.0063.0063.001170007413000
2016-04-1464.0065.0063.0064.0018800012036000
2016-04-1365.0065.0063.0065.00127600081727000
2016-04-1270.0071.0070.0070.00760005340000
2016-04-1170.0070.0069.0069.00470003287000
2016-04-0866.0069.0066.0069.001090007389000
2016-04-0767.0070.0067.0069.00850005834000
2016-04-0666.0067.0065.0067.00650004292000
2016-04-0567.0067.0066.0066.00550003667000
2016-04-0469.0069.0067.0067.00650004446000
2016-04-0171.0071.0067.0069.0017700012185000
2016-03-3170.0071.0070.0070.00810005687000
2016-03-3071.0071.0069.0070.001300009141000
2016-03-2970.0072.0070.0072.001260008944000
2016-03-2872.0072.0069.0070.0041400029300000
2016-03-2569.0078.0068.0074.001765000129716000
2016-03-2470.0070.0067.0068.0016000010998000
2016-03-2371.0071.0070.0070.00200001410000
2016-03-2271.0072.0071.0071.00680004854000
2016-03-1873.0073.0070.0071.00960006830000
2016-03-1772.0073.0071.0073.00440003168000
2016-03-1672.0072.0071.0072.001260008989000
2016-03-1572.0072.0071.0071.0018200013090000
2016-03-1469.0071.0069.0070.001110007845000
2016-03-1169.0070.0069.0069.001180008228000
2016-03-1068.0070.0068.0070.001230008494000
2016-03-0969.0069.0067.0068.00920006233000
2016-03-0870.0070.0068.0069.00670004623000
2016-03-0769.0070.0069.0069.0014600010113000
2016-03-0467.0069.0066.0068.0018200012223000
2016-03-0364.0067.0064.0067.001140007518000
2016-03-0265.0066.0064.0065.00790005139000
2016-03-0165.0065.0063.0065.00620003969000
2016-02-2964.0066.0064.0064.001080007020000
2016-02-2664.0066.0064.0065.00920005994000
2016-02-2564.0065.0064.0065.00540003488000
2016-02-2464.0066.0063.0065.001120007190000
2016-02-2365.0066.0064.0064.00540003490000
2016-02-2264.0065.0064.0065.00430002769000
2016-02-1963.0064.0062.0063.00540003406000
2016-02-1862.0063.0062.0063.00610003839000
2016-02-1761.0063.0061.0061.00750004645000
2016-02-1661.0064.0060.0062.0023300014425000
2016-02-1562.0062.0060.0061.001170007209000
2016-02-1260.0062.0057.0057.0056700033973000
2016-02-1068.0070.0064.0065.0018500012361000
2016-02-0972.0072.0068.0069.0026500018424000
2016-02-0872.0073.0070.0072.0015200010886000
2016-02-0574.0075.0073.0073.00790005823000
2016-02-0476.0076.0075.0075.00460003464000
2016-02-0375.0076.0075.0076.00680005118000
2016-02-0275.0078.0075.0077.001080008262000
2016-02-0175.0078.0075.0075.0016800012713000
2016-01-2973.0074.0072.0074.001030007485000
2016-01-2873.0073.0072.0073.00740005401000
2016-01-2773.0074.0073.0073.00640004709000
2016-01-2673.0074.0072.0073.00450003282000
2016-01-2573.0074.0073.0074.00340002501000
2016-01-2271.0073.0071.0072.001380009893000
2016-01-2172.0074.0070.0070.0022200015941000
2016-01-2075.0075.0073.0074.0015900011754000
2016-01-1975.0075.0074.0075.001170008704000
2016-01-1876.0076.0074.0075.0023800017879000
2016-01-1578.0079.0076.0076.0018300014202000
2016-01-1478.0078.0076.0077.0036000027678000
2016-01-1380.0081.0078.0080.0023500018772000
2016-01-1282.0083.0078.0078.0023900019223000
2016-01-0883.0085.0082.0082.00750006253000
2016-01-0785.0085.0083.0083.00780006557000
2016-01-0685.0086.0084.0084.0019000016173000
2016-01-0584.0084.0083.0084.00960008060000
2016-01-0485.0086.0085.0085.00570004860000
2015-12-3085.0086.0085.0085.00900007703000
2015-12-2983.0086.0083.0085.0017400014722000
2015-12-2881.0084.0081.0084.0012500010367000
2015-12-2582.0082.0080.0080.0032900026543000
2015-12-2483.0083.0082.0082.0022800018788000
2015-12-2281.0083.0081.0083.0024600020081000
2015-12-2184.0084.0082.0083.0027500022814000
2015-12-1889.0089.0084.0084.0037800032585000
2015-12-1789.0089.0088.0088.00580005111000
2015-12-1687.0089.0087.0088.0012000010543000
2015-12-1589.0089.0087.0087.0022000019394000
2015-12-1489.0089.0088.0089.0013600012094000
2015-12-1190.0091.0089.0089.00560005006000
2015-12-1089.0090.0088.0088.0023900021327000
2015-12-0990.0091.0090.0090.00590005313000
2015-12-0893.0093.0090.0091.0029000026395000
2015-12-0793.0095.0092.0092.0027500025670000
2015-12-0490.0095.0090.0093.0054500050390000
2015-12-0390.0091.0090.0090.001100009949000
2015-12-0294.0094.0089.0089.0065900060120000

   ※ 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