[2659 東証1部] サンエー 日足 時系列データ

[2659 東証1部] サンエー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-295190.005220.005160.005170.0047800247627000
2017-03-285120.005180.005100.005180.0049000252573000
2017-03-275040.005110.005020.005070.0053500271602000
2017-03-245060.005070.005000.005040.0041000206549000
2017-03-235060.005070.005010.005040.0044600224894000
2017-03-225050.005110.005040.005060.0044300224570000
2017-03-215070.005120.005070.005100.0053800273954000
2017-03-175100.005130.005070.005100.0066900341086000
2017-03-165130.005190.005130.005170.0040700210037000
2017-03-155160.005200.005160.005180.0042100217929000
2017-03-145180.005220.005160.005200.0037100192720000
2017-03-135180.005220.005130.005190.0041100213031000
2017-03-105200.005240.005160.005180.0056000291030000
2017-03-095110.005140.005090.005100.0036200184889000
2017-03-085150.005180.005110.005150.0056600291386000
2017-03-075160.005230.005140.005220.0039700206552000
2017-03-065160.005200.005130.005200.0033600173880000
2017-03-035150.005240.005140.005180.0074400385706000
2017-03-025280.005290.005230.005250.0042100221461000
2017-03-015200.005280.005160.005280.0061600322225000
2017-02-285190.005220.005140.005150.0079600412193000
2017-02-275140.005200.005120.005160.0046200238325000
2017-02-245180.005180.005130.005160.0087700453201000
2017-02-235140.005250.005130.005240.003072001587129000
2017-02-225220.005220.005130.005140.00148600771093000
2017-02-215170.005230.005130.005220.00103900538998000
2017-02-205230.005240.005160.005170.00118900619812000
2017-02-175190.005220.005150.005210.0035100182557000
2017-02-165180.005230.005170.005200.0029200151674000
2017-02-155250.005250.005180.005180.0041000213851000
2017-02-145230.005260.005200.005210.0045500238053000
2017-02-135200.005230.005180.005210.0058500304667000
2017-02-105150.005190.005100.005170.0047900246781000
2017-02-095090.005130.005080.005120.001930098564000
2017-02-085080.005120.005080.005110.001230062716000
2017-02-075110.005140.005080.005080.0038200194900000
2017-02-065190.005190.005120.005150.0036100186003000
2017-02-035190.005210.005160.005190.0023900124063000
2017-02-025260.005260.005160.005180.0028600148654000
2017-02-015210.005290.005210.005270.0021900114998000
2017-01-315170.005240.005170.005230.0025800134687000
2017-01-305200.005240.005180.005220.0026500137938000
2017-01-275240.005280.005190.005250.0049400259490000
2017-01-265290.005310.005150.005210.00103300536797000
2017-01-255290.005320.005250.005300.0067900358239000
2017-01-245190.005230.005170.005200.0047900249132000
2017-01-235210.005210.005130.005190.0046000238160000
2017-01-205300.005300.005180.005210.0058500305402000
2017-01-195350.005370.005290.005320.0025600136243000
2017-01-185340.005360.005300.005340.0023500125190000
2017-01-175450.005450.005320.005340.0027500147495000
2017-01-165510.005530.005460.005480.0028600156883000
2017-01-135430.005530.005400.005510.0023800130713000
2017-01-125520.005520.005400.005440.0037700204766000
2017-01-115680.005680.005470.005500.0049800275262000
2017-01-105670.005690.005560.005580.00101500570124000
2017-01-065470.005610.005450.005610.00121000670586000
2017-01-055680.005740.005620.005670.0055700315474000
2017-01-045720.005760.005660.005730.0038700221678000
2016-12-305680.005700.005610.005660.0019300109135000
2016-12-295670.005730.005630.005670.0056100318270000
2016-12-285640.005690.005610.005670.0021000118892000
2016-12-275580.005650.005580.005640.0021500120870000
2016-12-265570.005660.005570.005640.001700095732000
2016-12-225560.005660.005560.005600.0033100185817000
2016-12-215700.005700.005590.005610.0041200232120000
2016-12-205690.005730.005670.005710.0033000188517000
2016-12-195630.005720.005630.005690.0038900220603000
2016-12-165650.005710.005610.005690.0048000272400000
2016-12-155460.005630.005430.005580.0046600259191000
2016-12-145590.005650.005530.005540.0056600317085000
2016-12-135450.005590.005450.005570.0055700308587000
2016-12-125320.005460.005290.005450.0038900210064000
2016-12-095240.005300.005240.005300.0045100237548000
2016-12-085280.005300.005230.005290.0034400181300000
2016-12-075250.005250.005170.005240.0037700196518000
2016-12-065400.005400.005250.005260.0036600193663000
2016-12-055310.005380.005280.005370.0063000336101000
2016-12-025460.005460.005290.005340.0058800315440000
2016-12-015500.005530.005440.005500.0057900317936000
2016-11-305480.005530.005460.005510.0048700267885000
2016-11-295410.005480.005410.005450.0025900141218000
2016-11-285400.005430.005350.005410.0067000361460000
2016-11-255450.005480.005370.005400.0057800312423000
2016-11-245600.005610.005510.005540.0071200395248000
2016-11-225410.005590.005410.005580.0075800420169000
2016-11-215430.005440.005390.005400.0033600181709000
2016-11-185430.005430.005320.005380.0042500228110000
2016-11-175360.005390.005300.005340.0041000219104000
2016-11-165400.005400.005330.005360.0043000230037000
2016-11-155340.005360.005290.005330.0038800206600000
2016-11-145410.005440.005340.005370.0041600223780000
2016-11-115410.005460.005290.005360.00114200612237000
2016-11-105500.005520.005370.005490.0077600424295000
2016-11-095590.005590.005320.005350.0071900390180000
2016-11-085540.005620.005540.005590.0036400203124000
2016-11-075590.005610.005510.005560.0047400263508000
2016-11-045660.005660.005530.005620.0053600300052000
2016-11-025660.005700.005620.005680.0047400268090000
2016-11-015710.005710.005630.005690.0059300336271000
2016-10-315710.005800.005680.005720.0042100240660000
2016-10-285800.005800.005660.005710.001770001010818000
2016-10-275800.005850.005780.005790.0039000226433000
2016-10-265760.005840.005740.005830.0069100400497000
2016-10-255650.005740.005650.005730.0067800387125000
2016-10-245610.005670.005600.005630.0068700386432000
2016-10-215700.005710.005630.005660.0098100556217000
2016-10-205700.005840.005640.005720.00145700833593000
2016-10-195550.005650.005520.005590.0082600462898000
2016-10-185500.005600.005490.005510.0082500456398000
2016-10-175410.005500.005410.005480.0061000333773000
2016-10-145420.005490.005380.005430.0059000320787000
2016-10-135390.005470.005360.005440.0088000476836000
2016-10-125240.005340.005230.005300.0063900339127000
2016-10-115220.005300.005220.005280.0061600325069000
2016-10-075230.005260.005170.005220.0059600311548000
2016-10-065150.005270.005110.005250.00100700523068000
2016-10-055100.005130.005040.005080.0036100183337000
2016-10-045120.005120.005030.005080.0037800191665000
2016-10-035070.005120.005050.005060.0036000183150000
2016-09-305020.005070.005000.005050.0025200127019000
2016-09-295050.005110.005020.005080.0053000269058000
2016-09-285010.005050.004985.005050.0031000155904000
2016-09-274925.005010.004900.005010.0038900193345500
2016-09-264960.005020.004935.004980.0034200170487000
2016-09-234945.004965.004880.004955.0056400278214500
2016-09-214800.004950.004800.004935.0075400367343000
2016-09-204905.004910.004840.004840.0024400118746500
2016-09-164825.004920.004825.004905.0033800165399500
2016-09-154740.004855.004740.004820.0040300194021500
2016-09-144785.004815.004765.004775.001900090999000
2016-09-134740.004845.004740.004830.0044500214352000
2016-09-124700.004750.004700.004735.0034200161524000
2016-09-094820.004820.004745.004755.0035000167351000
2016-09-084820.004855.004810.004825.0025200121607000
2016-09-074735.004830.004735.004810.0031200149540000
2016-09-064735.004805.004735.004785.0041300197031500
2016-09-054790.004790.004725.004745.0037200176764500
2016-09-024725.004785.004720.004775.0056600269008000
2016-09-014815.004860.004790.004795.0068100328061000
2016-08-314825.004850.004730.004850.0069300332759000
2016-08-304855.004865.004795.004825.0041400199805500
2016-08-294960.004975.004840.004885.0060300294597500
2016-08-264880.004915.004830.004910.0055500271207000
2016-08-254815.004885.004800.004835.0048400233791500
2016-08-244865.004910.004860.004880.0035500173578000
2016-08-234780.004875.004750.004860.0051300248937000
2016-08-224695.004795.004690.004790.0059500283863500
2016-08-194630.004700.004625.004685.0088100411688500
2016-08-184635.004680.004600.004630.0071900333842000
2016-08-174585.004635.004575.004605.0035100161533000
2016-08-164620.004650.004595.004605.0062200287164000
2016-08-154700.004720.004570.004620.0083400386486000
2016-08-124955.004955.004710.004730.0087300417759000
2016-08-104915.004915.004850.004915.0029700145235500
2016-08-094725.004875.004705.004850.0043900211549500
2016-08-084770.004770.004665.004725.0058800276844500
2016-08-054770.004770.004615.004660.00110300515298000
2016-08-045040.005040.004760.004800.0083900405209500
2016-08-034985.005020.004950.004985.0036100180111000
2016-08-025100.005160.005050.005070.0047000239294000
2016-08-015150.005180.005100.005140.0034500177465000
2016-07-295050.005160.005020.005140.0036200184208000
2016-07-285170.005210.005070.005080.0036700187691000
2016-07-275230.005290.005140.005230.0059500311642000
2016-07-265160.005190.005150.005170.0032900170203000
2016-07-255120.005210.005090.005120.0042000216287000
2016-07-225180.005240.005110.005140.0045900236523000
2016-07-215310.005330.005240.005280.0042700225294000
2016-07-205220.005250.005180.005230.0059500310343000
2016-07-195160.005220.005110.005220.0036200186961000
2016-07-155210.005270.005090.005130.0054700282107000
2016-07-145250.005340.005200.005260.0048500255398000
2016-07-135350.005370.005160.005200.0055100288602000
2016-07-125320.005430.005320.005350.0054500293433000
2016-07-115060.005280.005050.005260.0053300277178000
2016-07-085120.005150.004990.004990.0047900242474000
2016-07-075120.005180.005000.005020.00105700535978000
2016-07-065220.005230.005040.005210.0079100407363000
2016-07-055150.005150.004985.005140.0069400352987000
2016-07-045090.005150.005090.005110.0038700198047000
2016-07-015030.005170.005020.005130.0033700172496000
2016-06-305150.005170.005030.005040.0038600196499000
2016-06-295160.005220.005040.005070.0054800279462000
2016-06-284895.005160.004885.005110.0056500285454500
2016-06-274745.004980.004735.004960.0051200249524000
2016-06-244965.004980.004530.004630.0052400245882000
2016-06-234980.004990.004855.004920.0032600160180500
2016-06-224880.004995.004860.004970.0042700210016000
2016-06-214850.004890.004805.004880.0031300152055000
2016-06-204965.004965.004855.004870.0049200240579500
2016-06-174870.004995.004870.004895.0038100187517500
2016-06-165010.005020.004860.004860.0036000177189000
2016-06-155020.005080.004955.005040.0029500148138500
2016-06-145080.005100.005000.005050.0024500123572000
2016-06-135170.005200.005080.005080.0026100133565000
2016-06-105300.005340.005200.005260.0035700188160000
2016-06-095310.005350.005250.005280.0023700125215000
2016-06-085260.005360.005250.005330.0036400193508000
2016-06-075230.005310.005200.005280.0028300149187000
2016-06-065220.005260.005200.005250.0039100204805000
2016-06-035100.005250.005100.005250.0027300142468000
2016-06-025120.005160.005040.005100.0036000183558000
2016-06-015200.005250.005140.005150.0034600179851000
2016-05-315100.005190.005070.005190.0040200207459000
2016-05-305040.005080.005020.005080.001660083777000
2016-05-275040.005050.004985.005010.0027100136106500
2016-05-265060.005060.004985.004995.0024700123874000
2016-05-255060.005060.004985.005000.001990099711500
2016-05-245010.005050.004985.005000.0027900139629500
2016-05-235020.005070.004990.005000.0033700168917000
2016-05-205090.005150.005070.005100.0028800147095000
2016-05-195090.005110.005040.005060.0050200254525000
2016-05-185110.005140.005030.005110.0034900177704000
2016-05-175080.005110.005030.005050.0029700150275000
2016-05-165050.005130.005040.005080.0037500190610000
2016-05-135090.005110.005040.005060.0021700110096000
2016-05-125000.005140.005000.005100.0031400159672000
2016-05-115210.005230.005070.005070.0044000225357000
2016-05-105080.005200.005080.005190.0036400188040000
2016-05-095070.005130.005050.005110.0037600191369000
2016-05-064955.005060.004940.005020.0068100339548000
2016-05-024950.004980.004850.004935.0073500360964000
2016-04-285250.005290.005070.005070.0063900329328000
2016-04-275140.005230.005130.005170.0045100233195000
2016-04-265100.005170.005080.005130.0057900296760000
2016-04-255180.005200.005110.005140.0059000304177000
2016-04-225300.005310.005180.005240.0064800338904000
2016-04-215370.005380.005270.005300.0058900313639000
2016-04-205360.005360.005240.005270.0075500398576000
2016-04-195320.005440.005300.005320.0073500393526000
2016-04-185320.005360.005220.005260.0075700399611000
2016-04-155550.005550.005410.005450.0054900299770000
2016-04-145360.005480.005340.005480.0078100424016000
2016-04-135260.005310.005190.005290.0035300186387000
2016-04-125290.005310.005210.005260.0051200269434000
2016-04-115250.005330.005150.005320.0056700297905000
2016-04-085050.005270.005050.005210.0058000300722000
2016-04-075180.005210.005050.005080.0076100388133000
2016-04-065260.005480.005130.005180.00126000664487000
2016-04-055150.005180.004955.005140.0070900360744000
2016-04-045190.005290.005160.005250.0042400221791000
2016-04-015360.005420.005170.005190.0087400459959000
2016-03-315480.005510.005320.005320.0051400277043000
2016-03-305470.005540.005440.005480.0039300215790000
2016-03-295430.005500.005410.005470.0056300307159000
2016-03-285380.005410.005290.005390.0036800197152000
2016-03-255320.005380.005260.005320.0035000186131000
2016-03-245310.005380.005270.005290.0067300357053000
2016-03-235250.005320.005230.005300.0039400207982000

   ※ 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