[9206 東証2部] スターフライヤー 日足 時系列データ

[9206 東証2部] スターフライヤー (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-234400.004435.004255.004310.001280055315000
2017-06-224340.004590.004305.004365.002060090516500
2017-06-214090.004250.004085.004150.001050043731500
2017-06-204005.004190.004005.004140.001580064355000
2017-06-193985.004015.003970.004000.00680027178500
2017-06-163980.003980.003900.003960.00450017794500
2017-06-153915.003965.003905.003965.00510020073000
2017-06-143830.003930.003830.003900.00740028697000
2017-06-133800.003830.003800.003825.0022008391500
2017-06-123780.003820.003780.003780.00390014805000
2017-06-093730.003760.003730.003760.00430016076000
2017-06-083685.003715.003670.003705.00480017727000
2017-06-073630.003665.003630.003665.0023008387500
2017-06-063670.003680.003615.003630.00510018688500
2017-06-053610.003660.003610.003655.00440015999000
2017-06-023580.003615.003575.003605.00380013677000
2017-06-013590.003590.003570.003580.0011003945000
2017-05-313570.003595.003570.003590.00280010024500
2017-05-303520.003560.003520.003560.0019006738500
2017-05-293510.003515.003505.003510.0017005968000
2017-05-263475.003500.003475.003500.0014004879500
2017-05-253495.003495.003475.003475.0012004178500
2017-05-243500.003505.003465.003465.00410014286500
2017-05-233495.003500.003475.003500.0025008739500
2017-05-223495.003500.003480.003495.00850029665500
2017-05-193480.003485.003380.003485.00380013159500
2017-05-183400.003475.003400.003475.00720024739500
2017-05-173420.003420.003410.003410.0017005807500
2017-05-163420.003435.003420.003435.0016005479500
2017-05-153435.003435.003415.003415.0018006158000
2017-05-123445.003445.003430.003430.0020006874000
2017-05-113445.003465.003445.003445.007002413500
2017-05-103455.003470.003450.003465.0017005878500
2017-05-093490.003490.003445.003445.0024008338000
2017-05-083450.003525.003450.003485.00470016345000
2017-05-023445.003455.003400.003450.00330011309000
2017-05-013370.003460.003360.003445.00740025154500
2017-04-283500.003550.003440.003440.0049300170648000
2017-04-273515.003515.003470.003480.00620021616500
2017-04-263520.003530.003500.003515.00500017562000
2017-04-253480.003500.003470.003480.0023008020000
2017-04-243445.003485.003445.003465.0020006914500
2017-04-213430.003445.003430.003445.009003091000
2017-04-203455.003460.003420.003455.0022007565000
2017-04-193460.003460.003440.003440.006002068000
2017-04-183405.003500.003405.003420.00390013424000
2017-04-173335.003425.003335.003395.0026008800500
2017-04-143355.003390.003320.003360.00580019510500
2017-04-133300.003340.003300.003335.0019006299500
2017-04-123315.003330.003305.003315.00490016245000
2017-04-113350.003370.003325.003360.0012004022000
2017-04-103310.003430.003300.003375.00370012388000
2017-04-073250.003345.003250.003310.001250040996500
2017-04-063375.003425.003300.003315.00550018342000
2017-04-053390.003410.003350.003375.00550018564000
2017-04-043485.003490.003370.003410.00830028378500
2017-04-033545.003545.003480.003485.00570020006000
2017-03-313555.003580.003550.003550.0024008569000
2017-03-303570.003580.003570.003570.0018006436500
2017-03-293555.003600.003555.003570.00800028572500
2017-03-283650.003655.003640.003640.00510018610000
2017-03-273655.003665.003620.003625.00560020398000
2017-03-243675.003675.003635.003655.00410014988000
2017-03-233615.003635.003615.003630.00330011968500
2017-03-223630.003635.003605.003620.00320011582500
2017-03-213650.003650.003610.003610.00710025737500
2017-03-173665.003675.003645.003655.00670024527500
2017-03-163630.003665.003630.003660.00650023735500
2017-03-153655.003655.003605.003620.00610022094000
2017-03-143655.003670.003640.003655.00510018642000
2017-03-133695.003695.003645.003660.00600021977500
2017-03-103625.003695.003620.003645.001310047678500
2017-03-093610.003660.003595.003620.00960034816000
2017-03-083605.003630.003600.003600.00710025624500
2017-03-073570.003610.003565.003605.00780028013000
2017-03-063585.003595.003565.003565.00620022166500
2017-03-033560.003600.003535.003580.00670023944000
2017-03-023580.003580.003505.003570.001310046406000
2017-03-013585.003600.003565.003570.00890031916500
2017-02-283560.003585.003545.003570.00510018180000
2017-02-273570.003585.003535.003560.00860030571000
2017-02-243575.003575.003520.003550.00810028700500
2017-02-233515.003545.003515.003520.0016005648500
2017-02-223520.003550.003485.003505.00640022521000
2017-02-213515.003515.003485.003500.0027009461000
2017-02-203490.003495.003470.003495.0027009393500
2017-02-173505.003505.003480.003490.00410014303500
2017-02-163505.003585.003490.003505.001220043125500
2017-02-153515.003530.003480.003480.00650022727500
2017-02-143525.003550.003515.003515.00620021880500
2017-02-133470.003550.003470.003520.00650022859000
2017-02-103460.003545.003440.003470.00870030155500
2017-02-093510.003545.003470.003470.001170040959000
2017-02-083570.003580.003505.003510.001060037527000
2017-02-073675.003675.003590.003590.00540019571500
2017-02-063655.003695.003640.003690.00580021268500
2017-02-033690.003705.003615.003690.001050038330000
2017-02-023625.003700.003550.003680.001510054602000
2017-02-013650.003760.003550.003650.0033700123486500
2017-01-313780.003850.003745.003795.001620061379000
2017-01-303710.003775.003710.003710.00840031375500
2017-01-273710.003720.003700.003700.00320011883500
2017-01-263720.003735.003700.003710.0023008539000
2017-01-253720.003740.003720.003720.0019007077500
2017-01-243720.003730.003700.003715.0023008538500
2017-01-233700.003720.003680.003720.00350012958500
2017-01-203700.003710.003660.003700.00370013680500
2017-01-193720.003720.003665.003700.00600022215500
2017-01-183565.003670.003565.003635.00450016313500
2017-01-173640.003670.003555.003600.00480017336500
2017-01-163640.003750.003630.003630.001200044192000
2017-01-133640.003650.003620.003635.00480017471500
2017-01-123565.003655.003560.003625.00980035439000
2017-01-113610.003610.003555.003570.00360012905500
2017-01-103630.003630.003585.003585.00520018761500
2017-01-063525.003620.003515.003575.001460052007000
2017-01-053415.003495.003400.003485.00710024477000
2017-01-043400.003410.003390.003395.00480016327000
2016-12-303335.003420.003335.003395.001290043400000
2016-12-293365.003365.003310.003350.00570019119500
2016-12-283400.003400.003350.003365.00410013814000
2016-12-273435.003435.003365.003390.00870029460000
2016-12-263340.003435.003335.003365.001340045192000
2016-12-223350.003365.003325.003340.00700023438000
2016-12-213295.003345.003295.003325.001840060978000
2016-12-203250.003325.003250.003295.00940031034000
2016-12-193250.003345.003240.003245.001850060761000
2016-12-163235.003255.003215.003240.001120036271000
2016-12-153350.003350.003155.003190.0035500113818000
2016-12-143445.003445.003375.003385.00930031644500
2016-12-133480.003480.003425.003445.00670023053500
2016-12-123485.003510.003485.003490.00550019234500
2016-12-093500.003550.003465.003535.001560054679000
2016-12-083555.003570.003515.003555.00370013101500
2016-12-073585.003590.003575.003575.0021007523000
2016-12-063600.003630.003550.003605.001040037345500
2016-12-053620.003630.003595.003620.00430015525500
2016-12-023650.003695.003620.003640.001050038315500
2016-12-013760.003770.003700.003720.00930034744000
2016-11-303740.003780.003715.003770.00450016840500
2016-11-293700.003750.003700.003740.00520019387000
2016-11-283700.003760.003660.003705.00670024891500
2016-11-253755.003760.003700.003700.00360013452000
2016-11-243790.003800.003730.003755.00640024116500
2016-11-223700.003790.003670.003790.001310048805000
2016-11-213700.003745.003680.003725.00460017063500
2016-11-183710.003740.003695.003705.00520019305500
2016-11-173750.003765.003735.003735.00360013486500
2016-11-163830.003830.003735.003775.00860032426000
2016-11-153785.003850.003785.003850.00400015247500
2016-11-143875.003895.003855.003870.00280010849500
2016-11-113920.003920.003850.003890.00310012002000
2016-11-103830.003920.003770.003920.001470056438500
2016-11-093855.003930.003515.003930.001660062644500
2016-11-083870.003920.003835.003920.00440017044500
2016-11-073870.003970.003870.003870.00690026991000
2016-11-043895.003940.003865.003920.00450017531000
2016-11-023935.003935.003865.003895.00900035153500
2016-11-013990.004020.003950.003950.00690027446500
2016-10-314000.004100.003970.004050.0036100144900000
2016-10-283890.003910.003865.003870.00430016713500
2016-10-273890.003895.003835.003860.00310012008500
2016-10-263815.003890.003815.003890.0021008090000
2016-10-253810.003895.003785.003845.00940035946500
2016-10-243845.003855.003805.003825.0016006147000
2016-10-213755.003835.003735.003835.00750028485000
2016-10-203760.003790.003730.003770.00360013541000
2016-10-193695.003800.003695.003760.00330012397500
2016-10-183690.003700.003690.003695.006002217500
2016-10-173690.003720.003690.003690.0011004076500
2016-10-143710.003710.003665.003700.0011004072500
2016-10-133675.003715.003635.003715.0024008823500
2016-10-123680.003680.003645.003645.0021007686500
2016-10-113605.003735.003605.003690.00740027079500
2016-10-073640.003655.003605.003605.00450016346000
2016-10-063615.003685.003600.003600.00400014529500
2016-10-053685.003695.003640.003685.00350012838500
2016-10-043520.003665.003520.003660.00700024979000
2016-10-033635.003655.003575.003580.00620022356500
2016-09-303580.003665.003560.003665.001000036070000
2016-09-293750.003750.003610.003625.001170042928500
2016-09-283700.003770.003700.003750.001320049238500
2016-09-273770.003865.003740.003770.00940035644000
2016-09-263850.003925.003805.003805.00650024989500
2016-09-233830.003990.003815.003915.001890074053500
2016-09-213680.003760.003610.003760.0024008852500
2016-09-203560.003700.003560.003680.00670024282000
2016-09-163645.003665.003640.003665.00300010958000
2016-09-153570.003685.003555.003640.00580020900000
2016-09-143695.003695.003640.003690.0024008802500
2016-09-133650.003700.003650.003695.0023008441000
2016-09-123800.003800.003515.003635.001530055865500
2016-09-093850.003870.003800.003835.00560021454000
2016-09-083850.003885.003825.003870.0013005008000
2016-09-073845.003885.003845.003850.00320012361000
2016-09-063825.003900.003825.003845.0024009277500
2016-09-053810.003850.003790.003825.001280048915000
2016-09-023805.003860.003805.003825.00370014146500
2016-09-013970.003975.003810.003815.001970076383000
2016-08-313685.003770.003625.003760.00500018487500
2016-08-303580.003645.003575.003645.00400014471000
2016-08-293645.003670.003510.003640.00980035256500
2016-08-263600.003640.003565.003630.00430015512000
2016-08-253530.003645.003495.003645.001050037534000
2016-08-243485.003585.003450.003530.001520053421500
2016-08-233370.003520.003350.003520.001920065993500
2016-08-223460.003500.003380.003400.00990033992000
2016-08-193275.003490.003250.003465.001930065142500
2016-08-183120.003325.003120.003300.001490048225500
2016-08-173160.003185.003110.003110.00400012585500
2016-08-163110.003130.003110.003130.0024007487000
2016-08-153110.003130.003105.003110.0025007784000
2016-08-123100.003170.003100.003120.00540016902000
2016-08-103120.003160.003105.003110.00380011866000
2016-08-093110.003140.003105.003120.00370011534000
2016-08-083150.003180.003110.003120.00840026396000
2016-08-053245.003260.003155.003155.001020032667500
2016-08-043300.003300.003210.003240.00970031572500
2016-08-033275.003380.003245.003325.00610020239000
2016-08-023390.003405.003285.003295.00970032353000
2016-08-013525.003525.003300.003340.0039000133679500
2016-07-292916.003040.002903.003035.00840024835700
2016-07-282939.002979.002910.002910.00430012590100
2016-07-272970.002988.002965.002965.0032009508300
2016-07-262960.002996.002930.002996.00380011250900
2016-07-252990.003000.002962.002965.0028008334700
2016-07-222968.002980.002958.002962.00400011868600
2016-07-212960.002984.002950.002968.0013003854100
2016-07-202990.002990.002960.002975.0029008644600
2016-07-192955.002987.002955.002987.0028008302800
2016-07-153000.003015.002907.003015.00610018009800
2016-07-142981.003035.002981.003010.0017005129600
2016-07-133010.003015.002981.002981.00450013510800
2016-07-123000.003000.002956.002956.00340010158700
2016-07-112979.002979.002926.002977.00400011835300
2016-07-082908.002950.002881.002900.00610017803800
2016-07-072950.002969.002908.002908.00360010600800
2016-07-062933.002940.002902.002940.00510014859400
2016-07-052975.002975.002922.002974.00340010049500
2016-07-043060.003060.002850.002927.00930027285100
2016-07-013045.003055.002981.003025.0033009953900
2016-06-303025.003055.002990.003045.00530016058100
2016-06-292928.003030.002928.003015.00550016317900
2016-06-282985.003120.002900.002920.002250068316900
2016-06-272818.002890.002775.002885.00800022665300
2016-06-242750.002779.002601.002718.001250033412000
2016-06-232750.002780.002724.002724.0016004394300
2016-06-222805.002805.002740.002740.0027007496300
2016-06-212813.002831.002771.002813.0030008378700
2016-06-202735.002831.002735.002813.00380010658200

   ※ 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