[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 
2017-12-155440.005490.005400.005470.0038600210386000
2017-12-145420.005430.005410.005430.0021500116589000
2017-12-135410.005430.005370.005420.0026300142062000
2017-12-125430.005430.005360.005400.001850099756000
2017-12-115430.005430.005380.005410.0020900112987000
2017-12-085270.005440.005270.005420.0057200307226000
2017-12-075300.005380.005300.005370.0032900176287000
2017-12-065280.005340.005270.005290.0052000275418000
2017-12-055240.005280.005220.005280.0033500176263000
2017-12-045180.005260.005180.005230.0026200137086000
2017-12-015180.005200.005170.005180.0041100213068000
2017-11-305190.005230.005180.005190.0053100276020000
2017-11-295140.005190.005140.005190.0040300208053000
2017-11-285140.005150.005110.005140.0034700178057000
2017-11-275150.005160.005110.005130.0033900174039000
2017-11-245050.005120.005030.005100.0031500160223000
2017-11-225050.005120.005050.005100.0059500303461000
2017-11-215100.005100.005040.005050.0028800145939000
2017-11-204955.005120.004930.005100.0069800354123000
2017-11-174990.005010.004920.004955.0055900276896000
2017-11-164930.005040.004930.004995.0047100235561000
2017-11-155050.005050.004940.004975.0074900373399500
2017-11-145060.005120.005050.005070.0070800360009000
2017-11-135130.005140.005070.005110.0041600212562000
2017-11-105100.005180.005080.005150.0039600203301000
2017-11-095130.005210.005110.005160.0049100253516000
2017-11-085110.005140.005110.005130.0042400217382000
2017-11-075090.005170.005090.005140.0045400233150000
2017-11-065140.005170.005120.005130.0061500316095000
2017-11-025180.005210.005150.005170.0050600262045000
2017-11-015210.005220.005160.005210.0042100218754000
2017-10-315190.005220.005150.005210.0025800133901000
2017-10-305090.005190.005080.005170.0072600373631000
2017-10-275170.005200.005150.005190.0050300260644000
2017-10-265200.005270.005170.005180.0043700227951000
2017-10-255230.005270.005200.005260.0066700349650000
2017-10-245190.005280.005170.005240.0075600396259000
2017-10-235220.005220.005130.005150.0042700220235000
2017-10-205110.005200.005090.005180.0035500183476000
2017-10-195110.005170.005090.005110.0036300185914000
2017-10-185100.005190.005090.005160.0035300181912000
2017-10-175220.005240.005150.005200.0029400152537000
2017-10-165170.005270.005160.005220.0055100287697000
2017-10-135130.005230.005130.005190.0074100385259000
2017-10-125020.005170.005010.005140.0084600431647000
2017-10-114970.005010.004950.005000.00128800641510500
2017-10-105020.005040.004970.004970.0048400241559500
2017-10-064900.005070.004900.005020.0099600499260000
2017-10-054970.005010.004890.004900.0065000320412500
2017-10-045000.005020.004990.005000.0035100175468500
2017-10-035010.005020.004970.005000.0023300116266500
2017-10-024975.005000.004945.004975.0024500121900500
2017-09-294980.005050.004975.005010.0047000235600500
2017-09-284995.005070.004955.005050.0039300197439000
2017-09-275000.005040.004995.005040.001820091422000
2017-09-265020.005050.005000.005020.0043600218921000
2017-09-254975.005010.004915.005000.0053400266044000
2017-09-224915.004940.004880.004915.0036800180818500
2017-09-214945.004960.004920.004955.0039500195228500
2017-09-205000.005020.004930.004945.0038200189492000
2017-09-194920.005010.004890.005000.0050900253145500
2017-09-154900.004900.004820.004890.0056900276613000
2017-09-144930.004960.004910.004940.0034400169906500
2017-09-134860.004930.004850.004915.0030200147863000
2017-09-124860.004865.004810.004865.0040600196588000
2017-09-114815.004860.004805.004820.0031200150770000
2017-09-084800.004825.004775.004785.0043000206348500
2017-09-074800.004835.004800.004835.0031100149908500
2017-09-064780.004815.004735.004795.0036200173114000
2017-09-054745.004805.004720.004780.0051600245832000
2017-09-044835.004835.004740.004745.0042000200558500
2017-09-014835.004845.004800.004835.0026900129662500
2017-08-314850.004870.004830.004835.0020700100345500
2017-08-304820.004855.004800.004850.0023300112661000
2017-08-294775.004795.004735.004790.0037400178358000
2017-08-284810.004860.004790.004800.0043100207664000
2017-08-254795.004815.004755.004805.0030700146906000
2017-08-244795.004820.004775.004795.0038100182635000
2017-08-234850.004850.004795.004805.001510072716000
2017-08-224820.004845.004785.004800.0024300116909500
2017-08-214835.004860.004805.004820.001570075740500
2017-08-184835.004865.004790.004830.0033000159421500
2017-08-174895.004915.004870.004870.0025900126723000
2017-08-164905.004920.004870.004905.0036400178248500
2017-08-154820.004905.004820.004885.0044900218875500
2017-08-144890.004900.004820.004820.0062000300994000
2017-08-104905.004945.004900.004920.0041000201912500
2017-08-094920.004925.004880.004910.0039500193865500
2017-08-084975.004975.004940.004955.0024700122363500
2017-08-074950.005010.004925.004985.0044400221020000
2017-08-044940.004955.004920.004945.0024700122069000
2017-08-034930.004950.004905.004940.0047000231512500
2017-08-025020.005030.004915.004975.0029900148843500
2017-08-014910.005030.004910.005030.0053700267525000
2017-07-314915.004945.004890.004925.0041200202583500
2017-07-284940.004960.004905.004945.0047600234792000
2017-07-274860.004955.004860.004940.0075500372199000
2017-07-264815.004860.004805.004860.0053900261031500
2017-07-254820.004845.004810.004825.0040100193581000
2017-07-244800.004840.004780.004840.0054700263166000
2017-07-214820.004830.004790.004805.0065100313284000
2017-07-204800.004840.004800.004820.0041400199525500
2017-07-194775.004815.004755.004810.0051400245922000
2017-07-184765.004795.004735.004785.0047300225730500
2017-07-144790.004805.004760.004765.0050100239510000
2017-07-134755.004785.004740.004775.0058200277634500
2017-07-124685.004770.004670.004750.0093900442947500
2017-07-114695.004715.004670.004685.00170500799808000
2017-07-104755.004760.004695.004695.0062900296645500
2017-07-074705.004755.004685.004720.0072200340555500
2017-07-064735.004770.004720.004740.00111500528227000
2017-07-055020.005020.004730.004730.002251001082933000
2017-07-044950.004975.004910.004950.0086200426192000
2017-07-034980.004980.004875.004915.0069000338608000
2017-06-304965.004975.004910.004965.0064300317917500
2017-06-294955.004985.004940.004980.0037200184900000
2017-06-284990.005020.004955.004955.0047600237571500
2017-06-274975.005030.004975.005020.0038200191135500
2017-06-264960.005000.004945.004980.0026000129453000
2017-06-234975.004985.004955.004980.0030800153186000
2017-06-225020.005040.004975.004995.0054300272104500
2017-06-214980.005030.004980.005010.0042500213148500
2017-06-204975.004990.004935.004955.0075000372010500
2017-06-194970.004990.004930.004935.0041100203297000
2017-06-164990.005030.004955.004970.0050000249391500
2017-06-154975.005030.004955.005000.0050200250858500
2017-06-144890.004945.004870.004915.0075300370429500
2017-06-134960.004995.004895.004895.00102400504301500
2017-06-124980.005030.004970.005000.0025300126421500
2017-06-094990.005020.004970.005000.0046900234294000
2017-06-085100.005100.005000.005000.0040200202461000
2017-06-075080.005110.005050.005070.0061500312332000
2017-06-065200.005200.005100.005110.0084800435842000
2017-06-055180.005220.005150.005200.0055700289659000
2017-06-025160.005230.005140.005200.0054200281606000
2017-06-015030.005150.005030.005140.0049000250665000
2017-05-315020.005070.005020.005040.0051000257599000
2017-05-305070.005090.005040.005060.0036600185409000
2017-05-295020.005070.005020.005030.0025400128152000
2017-05-265070.005080.005000.005030.0046900235804000
2017-05-255120.005190.005090.005090.0036000184699000
2017-05-245110.005130.005070.005120.0030800157308000
2017-05-235020.005110.005020.005090.0079900404917000
2017-05-225060.005110.005040.005060.0063200320295000
2017-05-195110.005120.005070.005100.0052200265874000
2017-05-185080.005160.005070.005140.0043500223189000
2017-05-175110.005150.005090.005140.0071300365246000
2017-05-165200.005200.005140.005180.0048300249221000
2017-05-155130.005210.005130.005200.0047500246285000
2017-05-125090.005160.005090.005160.0055700285894000
2017-05-115220.005220.005130.005150.0030600158080000
2017-05-105210.005210.005150.005160.0058400301769000
2017-05-095190.005240.005190.005220.0040400210729000
2017-05-085090.005260.005070.005220.00146200759248000
2017-05-024995.005050.004995.005010.0066200332512000
2017-05-015040.005040.004965.004985.0060200301131500
2017-04-285050.005080.005030.005070.0064300325367000
2017-04-275060.005100.005030.005090.0040400204798000
2017-04-265060.005060.004995.005040.0072100362562000
2017-04-255080.005080.005010.005040.0061800310899000
2017-04-244980.005070.004970.005050.0094300474952000
2017-04-214905.004920.004825.004905.00102300498315500
2017-04-204890.004925.004830.004885.00132900648551500
2017-04-194915.004975.004895.004930.00159500785369000
2017-04-184850.004905.004815.004875.00115800563924000
2017-04-174750.004845.004750.004810.0089100426736000
2017-04-144690.004790.004680.004780.00100900479223000
2017-04-134695.004785.004685.004705.00138800656231500
2017-04-124610.004710.004610.004700.00104700490051000
2017-04-114715.004740.004610.004625.00139600649649500
2017-04-104865.004875.004715.004725.00192300915534500
2017-04-074850.004890.004785.004825.002196001062555000
2017-04-065140.005150.004975.005010.0072700365469000
2017-04-055180.005220.005090.005100.0063500326881000
2017-04-045180.005200.005090.005140.0070200361391000
2017-04-035060.005210.005060.005180.0067700350012000
2017-03-315080.005140.005040.005060.0057000289736000
2017-03-305200.005210.005050.005060.0062600319123000
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

   ※ 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