[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 
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
2016-06-172733.002789.002733.002734.00530014616700
2016-06-162800.002809.002680.002732.00870023740100
2016-06-152790.002824.002790.002800.0032008945200
2016-06-142820.002864.002767.002835.00930026079600
2016-06-133035.003050.002886.002900.00470013851600
2016-06-103000.003035.002943.003035.00660019728200
2016-06-093030.003050.003010.003030.001230037307500
2016-06-083070.003070.003010.003010.00700021192500
2016-06-073090.003150.003020.003110.001290039838500
2016-06-062960.003130.002893.003115.0033700102748300
2016-06-032862.002914.002850.002890.001600046069800
2016-06-022731.002810.002731.002798.00580016043400
2016-06-012762.002792.002722.002726.001270035024700
2016-05-312720.002720.002691.002712.00400010828700
2016-05-302711.002715.002705.002711.00380010300800
2016-05-272705.002714.002703.002711.0014003793300
2016-05-262732.002738.002701.002705.00380010340300
2016-05-252722.002722.002701.002720.0031008415700
2016-05-242699.002723.002699.002722.0027007319200
2016-05-232658.002699.002658.002699.0032008578700
2016-05-202698.002713.002650.002669.00500013333300
2016-05-192718.002720.002670.002718.0031008398200
2016-05-182681.002724.002657.002718.00740019847800
2016-05-172701.002747.002701.002725.00490013340600
2016-05-162790.002790.002676.002727.001210033003500
2016-05-132800.002810.002790.002798.00380010641800
2016-05-122850.002850.002791.002810.00940026421300
2016-05-112959.002966.002820.002850.001000028785300
2016-05-102960.002963.002919.002919.00600017652000
2016-05-092929.002950.002905.002915.001240036345800
2016-05-062930.002949.002880.002901.001540044807000
2016-05-023140.003145.002808.002880.003090090908100
2016-04-283330.003360.003325.003350.00370012385000
2016-04-273355.003385.003330.003340.00410013712500
2016-04-263420.003420.003340.003355.00820027686000
2016-04-253400.003500.003400.003410.00540018665000
2016-04-223460.003460.003390.003430.00840028703000
2016-04-213430.003465.003425.003465.00440015131000
2016-04-203460.003470.003430.003430.00390013445000
2016-04-193500.003535.003435.003480.00490017059000
2016-04-183570.003570.003430.003480.00850029767000
2016-04-153500.003505.003470.003490.00300010447000
2016-04-143390.003510.003385.003510.001480051145500
2016-04-133385.003435.003385.003385.00560019048000
2016-04-123390.003415.003375.003385.00460015594000
2016-04-113515.003520.003395.003395.00570019601000
2016-04-083405.003450.003395.003450.00630021528500
2016-04-073435.003490.003410.003445.00600020615500
2016-04-063430.003470.003415.003435.00890030617500
2016-04-053550.003550.003435.003445.00790027378500
2016-04-043460.003600.003445.003580.001000035142500
2016-04-013615.003665.003535.003555.001060038410500
2016-03-313695.003695.003640.003670.00590021656500
2016-03-303795.003805.003660.003675.001230045619500
2016-03-293835.003855.003655.003805.001610060656000
2016-03-283945.003945.003790.003835.001630062943000
2016-03-254030.004035.003860.003885.002020079698500
2016-03-243995.004000.003965.004000.001500059921500
2016-03-234000.004055.003955.003965.00650025935000
2016-03-224055.004140.003950.003980.002250090763000
2016-03-184095.004100.003900.004005.002430096400500
2016-03-174280.004300.004100.004180.002120088570500
2016-03-163965.004360.003955.004325.0024900103588500
2016-03-153980.003985.003900.003950.00680026811500
2016-03-143995.004075.003925.003925.001210048283500
2016-03-113925.004040.003925.003980.00820032654000
2016-03-104000.004000.003890.003990.001480058435000
2016-03-094045.004045.003975.004005.00650026046500
2016-03-084025.004050.003910.004050.001780070817500
2016-03-074050.004155.004050.004085.00910037147500
2016-03-044100.004130.004000.004130.001440058290500
2016-03-034180.004245.004010.004150.001960080661500
2016-03-024135.004265.004060.004250.001920079737500
2016-03-014030.004150.003990.004110.0025400103243500
2016-02-294555.004585.004190.004215.0035000151839000
2016-02-264640.004715.004455.004555.0032400148088000
2016-02-254620.004725.004420.004700.0042700196372000
2016-02-244195.004675.004070.004630.0090800401956500
2016-02-234125.004240.003880.004195.0057000229653000
2016-02-223750.004210.003750.004160.0051000204830500
2016-02-193570.003745.003570.003705.001970072457500
2016-02-183550.003640.003490.003630.001990070979500
2016-02-173495.003685.003405.003560.002710096180500
2016-02-163510.003605.003450.003490.002500088290500
2016-02-153520.003655.003400.003580.0038000134629500
2016-02-123330.003510.003290.003400.0053900181868000
2016-02-103685.003710.003350.003470.0043100151866500
2016-02-093595.003720.003525.003575.0039900145087500
2016-02-083625.003740.003595.003685.0034100125305500
2016-02-053890.003940.003625.003750.0095600359449500
2016-02-044460.004525.004075.004100.0079700341451500
2016-02-034250.004670.004235.004670.0098600439362500
2016-02-024315.004435.004145.004340.0078500337325000
2016-02-015000.005000.004335.004455.00162600735986000
2016-01-295300.005750.005030.005300.0091500484706000
2016-01-285200.005350.005060.005290.0053900281315000
2016-01-275250.005500.004925.005450.00142000736967500
2016-01-265700.005970.005150.005550.002396001335968000
2016-01-254815.005100.004775.005100.00117300584376500
2016-01-224040.004425.003965.004395.00101900427471000
2016-01-213720.004130.003715.003835.0069400269188500
2016-01-203790.003790.003615.003775.0045100166377500
2016-01-193800.003895.003600.003800.0035100132611000
2016-01-183390.003780.003360.003770.0059700215064000
2016-01-153475.003735.003405.003530.0058300208847500
2016-01-143320.003410.003280.003410.002030067378500
2016-01-133300.003460.003300.003420.002250076559000
2016-01-123360.003375.003195.003260.0033600110422000
2016-01-083285.003445.003220.003345.002330077069500
2016-01-073450.003495.003260.003300.002510084943500
2016-01-063220.003450.003205.003415.002220073345000
2016-01-053245.003245.003160.003220.001420045499000
2016-01-043260.003305.003225.003265.002000065290500
2015-12-303345.003370.003250.003325.001970065003000
2015-12-293395.003395.003250.003380.001550051795000
2015-12-283410.003545.003260.003325.002800094601000
2015-12-253270.003390.003245.003340.002970097898500
2015-12-243295.003585.003160.003240.0072300240268000
2015-12-223755.003870.003390.003435.0099300358806500
2015-12-213400.003900.003370.003870.0088900319877000
2015-12-183055.003490.003055.003410.0060000197504500
2015-12-173135.003255.003055.003055.002620082949000
2015-12-163040.003100.002998.003035.002900087906500
2015-12-153200.003260.003000.003110.0070000221611500
2015-12-142970.003200.002967.003170.0064900201460600
2015-12-112810.003040.002810.003005.0051100151858400
2015-12-102800.002900.002745.002810.002500070040200
2015-12-092874.002923.002742.002860.0035300101186100
2015-12-082710.002945.002710.002874.003060086221600
2015-12-072702.002777.002690.002731.001540042115700
2015-12-042668.002708.002611.002702.002980079289300
2015-12-032586.002728.002562.002728.0056700149445500
2015-12-022393.002436.002393.002436.0032007729300
2015-12-012360.002409.002360.002393.00720017225200
2015-11-302404.002412.002330.002360.001650039120900
2015-11-272473.002496.002404.002406.001150028071400
2015-11-262471.002511.002464.002467.001150028491800

   ※ 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