[8597 東証1部] SFCG 日足 時系列データ

[8597 東証1部] SFCG (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-233.003.001.002.0031799206503210
2009-03-192.003.002.003.0015677103546640
2009-03-183.004.002.002.0018548405730650
2009-03-174.005.003.004.008356403296740
2009-03-163.004.003.004.008732502775150
2009-03-133.004.002.003.0014313604222470
2009-03-123.003.002.002.003482501032030
2009-03-113.004.002.004.0021986006391250
2009-03-103.004.003.003.009909603483370
2009-03-093.004.002.003.00434059013052660
2009-03-064.005.003.003.0017885206915380
2009-03-055.006.004.004.00288441013824240
2009-03-047.007.005.005.00384300023126120
2009-03-036.0010.005.007.00571102043764680
2009-03-027.008.006.006.00200216013844420
2009-02-279.0010.005.007.001029101074372590
2009-02-2620.0022.008.008.0012017720189631770
2009-02-2500
2009-02-24892.00892.00892.00892.0012201088240
2009-02-231092.001092.001092.001092.0080708812440
2009-02-201292.001369.001292.001292.00146460191568670
2009-02-191802.001850.001592.001592.00190880327695030
2009-02-181990.001990.001820.001892.00232630446640720
2009-02-172185.002185.002000.002010.0051350105815900
2009-02-162140.002240.002100.002190.0088850191847700
2009-02-132230.002310.002185.002195.0068130151127000
2009-02-122330.002450.002205.002220.00102280234898750
2009-02-102495.002495.002285.002300.0098260230549850
2009-02-092550.002585.002335.002335.0069330168963800
2009-02-062565.002580.002475.002520.0041520104643250
2009-02-052580.002655.002475.002485.0066530170327000
2009-02-042585.002585.002490.002580.0068000173528150
2009-02-032470.002700.002405.002465.0089730228145050
2009-02-022400.002570.002380.002490.0079030194237050
2009-01-302700.002715.002510.002560.0093050241714050
2009-01-293000.003010.002680.002700.00157330444544150
2009-01-282585.003020.002570.002880.00282500796053650
2009-01-272415.002615.002365.002615.00164380420856600
2009-01-262470.002500.002300.002365.0099400238875500
2009-01-232570.002595.002410.002490.0099810250372900
2009-01-222330.002545.002180.002540.00163770381410850
2009-01-212380.002460.002200.002410.00156920370302300
2009-01-202715.002720.002475.002475.00202440520898500
2009-01-192950.003030.002825.002875.00148630434929700
2009-01-162510.002720.002510.002705.00198540524385400
2009-01-152415.002495.002380.002410.00192070466881900
2009-01-142550.002800.002400.002675.00167860435072150
2009-01-132800.002835.002625.002625.00205090550871100
2009-01-092700.003230.002660.003050.00209590607761950
2009-01-083100.003100.002835.002900.00218840650160750
2009-01-073480.003480.003000.003200.00260480826670000
2009-01-063550.003550.003420.003470.0088760308129700
2009-01-053960.004050.003410.003520.00174280622963400
2008-12-303890.003890.003800.003860.0056180215731800
2008-12-294040.004090.003820.003920.0063810250103600
2008-12-263850.004090.003740.004000.00116230459530600
2008-12-253600.003920.003470.003780.0082590307729400
2008-12-244220.004220.003580.003620.002709101052903900
2008-12-223590.003940.003490.003920.003270101254243600
2008-12-192990.003500.002920.003440.00313100984419150
2008-12-183190.003490.003190.003190.00237430770107600
2008-12-173990.004090.003690.003690.00249480955284200
2008-12-163840.004350.003390.004190.005138802015802900
2008-12-153890.003890.003890.003890.0031910124129900
2008-12-123180.003390.003090.003390.00146830481321400
2008-12-112865.002985.002755.002985.00276500811512400
2008-12-102505.002585.002250.002585.00235230590759700
2008-12-092045.002185.002045.002185.0074660158372100
2008-12-081642.001882.001640.001882.00257490474802360
2008-12-051407.001611.001375.001582.00142450220489780
2008-12-041596.001596.001360.001411.00160870237301410
2008-12-031290.001486.001290.001486.00154890217071850
2008-12-021295.001330.001152.001286.007279092033460
2008-12-011235.001330.001226.001275.0087710109768850
2008-11-281091.001238.001089.001220.0084550101101280
2008-11-271103.001159.001067.001096.005676063558570
2008-11-261070.001142.001048.001063.008486091506730
2008-11-251185.001340.001057.001110.00149740169204380
2008-11-21856.001226.00849.001195.00171610173411880
2008-11-201066.001099.001026.001026.00138540144093220
2008-11-191302.001320.001175.001226.00105730130702110
2008-11-181390.001430.001303.001303.00105940144204300
2008-11-171398.001502.001363.001430.00103630146498050
2008-11-141691.001696.001500.001508.00123500194223250
2008-11-131553.001620.001531.001601.0095760151386420
2008-11-121650.001690.001561.001643.00145910236769530
2008-11-111640.001728.001480.001697.00183220301959540
2008-11-101410.001591.001366.001580.00227550346011220
2008-11-071614.001895.001361.001410.00543140902113700
2008-11-061534.001644.001320.001644.00324700498227720
2008-11-051444.001444.001444.001444.004575066063000
2008-11-041244.001244.001244.001244.001452018062880
2008-10-311044.001044.001044.001044.003054031883760
2008-10-30944.00944.00944.00944.002542023996480
2008-10-29844.00844.00844.00844.001231010389640
2008-10-28614.00744.00544.00744.00578400361496370
2008-10-27724.00759.00644.00644.00637200432121990
2008-10-24870.00944.00744.00744.00846820683983760
2008-10-23844.00844.00844.00844.00202710171087240
2008-10-221164.001196.001044.001044.00248360270870960
2008-10-211404.001606.001244.001244.00433940574527180
2008-10-201474.001494.001444.001444.00238590346630840
2008-10-172065.002290.001625.001744.00330920589472930
2008-10-162425.002425.002025.002025.00325750698374800
2008-10-152425.002425.002235.002425.00234180557143350
2008-10-142025.002025.002025.002025.00974019723500
2008-10-101515.001750.001515.001723.00244110382635580
2008-10-092010.002275.001810.001815.00293670572641220
2008-10-082260.002370.002210.002210.0075440169837400
2008-10-072640.002905.002610.002610.00278710756273500
2008-10-063380.003380.003110.003110.00137950435100800
2008-10-034250.004250.003610.003610.00176830697347800
2008-10-024750.004790.004110.004110.00154030651196700
2008-10-014990.004990.004500.004610.00171840815151200
2008-09-304500.004990.004400.004690.00160310763367700
2008-09-295150.005210.004450.004750.00129860620991100
2008-09-265650.005710.005240.005350.0087060474360900
2008-09-255680.005680.005220.005480.00150210814412500
2008-09-245950.006400.005780.005830.00163880980442100
2008-09-226480.006660.006020.006150.001827101158526600
2008-09-195720.006220.004660.005980.004941202726640200
2008-09-185660.005660.005660.005660.0062890355957400
2008-09-178000.008020.006660.006660.00134050974539500
2008-09-168480.008490.007650.007660.001853501489417900
2008-09-128500.008660.008280.008500.001372601165797700
2008-09-118740.008740.008140.008240.00109330909279200
2008-09-108040.008790.008020.008730.00109390924791900
2008-09-098390.008660.008140.008320.002132101785888100
2008-09-087980.008680.007900.008410.001330601119390000
2008-09-057410.007830.007410.007680.0075090577483800
2008-09-048290.008310.007870.007900.00107550861864500
2008-09-038120.008430.008100.008290.0053440441232300
2008-09-028610.008860.008100.008200.0060720509524800
2008-09-018960.009100.008650.008710.0059290523176900
2008-08-298830.008990.008760.008950.0046370412799400
2008-08-288760.008810.008530.008660.0073320637272800
2008-08-279040.009040.008640.008670.0060520527892500
2008-08-269160.009170.008730.008940.0036330324156500
2008-08-258990.009300.008880.009060.00106170956234300
2008-08-229350.009360.008790.008900.0062650558781800
2008-08-219490.009600.009170.009360.0048590451084500
2008-08-209600.009700.009340.009590.0053100504210600
2008-08-199600.009600.009160.009450.0042330395562100
2008-08-189480.009710.009310.009600.0080680774242700
2008-08-159220.009530.009200.009470.0084650794497700
2008-08-149920.009920.009160.009160.0092470869123800
2008-08-1310150.0010350.009920.009940.0053980541497900
2008-08-1210390.0010580.0010240.0010310.0042340440000400
2008-08-1110450.0010700.0010280.0010520.0027620288635300
2008-08-0810190.0010640.0010160.0010390.0029940311250200
2008-08-0710800.0010840.0010350.0010500.0040030420403800
2008-08-0611050.0011090.0010720.0010860.0033280364510300
2008-08-0510560.0011000.0010550.0010770.0043260464454600
2008-08-0411190.0011190.0010420.0010550.0074050792091600
2008-08-0111440.0011450.0011010.0011090.0037340415134100
2008-07-3111450.0011570.0011210.0011450.0062460710818200
2008-07-3011450.0011510.0011320.0011400.0034900398377000
2008-07-2911040.0011410.0010980.0011320.0045340508754200
2008-07-2811170.0011500.0011170.0011420.0065460745759000
2008-07-2511630.0011790.0011330.0011410.0053090609170100
2008-07-2412070.0012250.0011900.0012070.0066380804149400
2008-07-2311970.0012090.0011700.0011980.0038670462232000
2008-07-2211480.0011980.0011230.0011870.0060040698459500
2008-07-1811270.0011680.0011060.0011330.0052540591406300
2008-07-1711370.0011540.0011210.0011270.0037300422273100
2008-07-1611500.0011660.0011060.0011170.0048620545887400
2008-07-1511230.0011260.0010960.0011120.0039510437435200
2008-07-1411150.0011680.0011150.0011340.0034570396685400
2008-07-1111570.0011570.0011060.0011350.0030150338438700
2008-07-1011000.0011500.0010950.0011410.0035860404876500
2008-07-0911500.0011580.0011290.0011290.0070200802011800
2008-07-0811250.0011450.0010820.0011050.0081300900050200
2008-07-0711290.0011760.0010900.0011650.001245801413099400
2008-07-0411860.0012020.0011200.0011280.0057840662153700
2008-07-0312020.0012050.0011620.0011860.0072640856891000
2008-07-0212310.0012450.0011850.0011990.0076870927510700
2008-07-0112500.0012820.0012380.0012460.00863801085632700
2008-06-3012750.0012900.0012560.0012640.0030090382172200
2008-06-2712970.0013000.0012580.0012880.0033590431827600
2008-06-2613390.0013650.0013060.0013300.0045330604779200
2008-06-2512830.0013260.0012700.0013010.0074060958543700
2008-06-2412560.0013450.0012550.0013290.0071970942998000
2008-06-2312400.0012580.0012080.0012360.0055380684366800
2008-06-2012260.0012400.0012060.0012260.0067580828243200
2008-06-1912290.0012290.0011830.0011890.0043530520886200
2008-06-1812020.0012470.0012020.0012280.0041450507791400
2008-06-1712380.0012380.0012010.0012090.0046080558732800
2008-06-1612320.0012410.0011920.0012210.0031900388976000
2008-06-1312550.0012550.0011980.0012120.0051060621913100
2008-06-1212730.0012810.0012130.0012350.0073340904262100
2008-06-1113000.0013100.0012780.0013010.00838601088353500
2008-06-1012650.0012990.0012550.0012820.0057750740421700
2008-06-0912500.0012920.0012430.0012650.0036700462711900
2008-06-0613600.0013600.0013000.0013110.0046080608845700
2008-06-0513410.0013600.0013090.0013200.00810701087070000
2008-06-0412700.0013200.0012580.0013190.0059070767166400
2008-06-0312400.0012850.0012380.0012680.0074140937190700
2008-06-0212010.0012690.0011810.0012600.001135701413802300
2008-05-3011380.0012060.0011290.0012010.0064670762735200
2008-05-2911190.0011580.0011190.0011470.0020560235420300
2008-05-2811660.0011720.0011080.0011220.0057160644987200
2008-05-2711470.0011870.0011190.0011800.0034870405521300
2008-05-2611710.0011820.0011250.0011270.0037080423706300
2008-05-2311900.0012030.0011690.0011900.00873801039369000
2008-05-2211750.0011950.0011520.0011900.0072420858049700
2008-05-2111700.0011840.0011580.0011710.00865001011782400
2008-05-2011940.0012060.0011810.0011900.001412501685903000
2008-05-1911750.0011800.0011520.0011610.0036340424045100
2008-05-1611530.0011770.0011410.0011600.0075860884417200
2008-05-1512000.0012010.0011630.0011680.0068330803859700
2008-05-1411470.0011980.0011320.0011710.001029201206461100
2008-05-1311220.0011470.0011120.0011220.0067980763493500
2008-05-1211370.0011720.0011000.0011380.0040990466432200
2008-05-0912590.0012640.0011280.0011370.0059700694165300
2008-05-0812450.0012640.0012150.0012240.0056960707908500
2008-05-0713000.0013000.0012530.0012710.001027201307966000
2008-05-0210860.0011990.0010850.0011950.001089101266025700
2008-05-0110900.0011240.0010540.0010660.0042970461165500
2008-04-3010530.0011480.0010520.0011050.00996501099207700
2008-04-2810440.0010820.0010330.0010730.0043690465569400
2008-04-2510100.0010500.009990.0010450.0065920673086200
2008-04-249940.0010140.009850.009920.0095640952770100
2008-04-239920.0010150.009910.0010030.0059020593427600
2008-04-2210030.0010170.009910.0010070.0051280513257400
2008-04-2110000.0010260.009840.0010230.0069030695066700
2008-04-1810240.0010270.009650.009700.0096380942763100
2008-04-1710690.0010690.0010010.0010120.0079470825456600
2008-04-169960.0010170.009850.009990.0051470516720100
2008-04-159850.0010040.009750.009760.0035590350071600
2008-04-149850.009960.009640.009870.0045450445981300
2008-04-119950.0010310.009890.0010250.0033460338670200
2008-04-1010240.0010240.009750.009910.0075500747033000
2008-04-0911020.0011030.009930.0010040.0085680874326600
2008-04-0811580.0011790.0010730.0010820.0053850597672800
2008-04-0711420.0011680.0011100.0011570.0084780977267800
2008-04-0411500.0011670.0011010.0011020.0055370622854400
2008-04-0311080.0011630.0010980.0011630.0062650709378900
2008-04-0210760.0011810.0010750.0011810.00993101140623000
2008-04-0110900.0010900.0010400.0010520.0046480491213100
2008-03-3111100.0011110.0010530.0010640.0064850695745400
2008-03-2810400.0010740.0010360.0010560.0085870907349600
2008-03-2710540.0010670.0010200.0010200.0066050685112000
2008-03-2610760.0011090.0010720.0010940.00922901006582600
2008-03-2510330.0011170.0010240.0010770.001018801096028400
2008-03-249720.0010370.009700.0010130.0058860596454700
2008-03-2110090.0010340.009950.0010320.0080550816704900
2008-03-199930.0010090.009810.009990.001100501091240200
2008-03-189970.0010090.009560.009730.001129401108732700
2008-03-179900.009990.009250.009370.001351101281841700
2008-03-1410330.0010500.009470.009700.001788801778485100

   ※ 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