[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 
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
2016-03-225230.005310.005200.005270.0027200143175000
2016-03-185160.005200.005100.005190.0043000221611000
2016-03-175260.005300.005130.005190.0065900342499000
2016-03-165180.005260.005150.005210.0041700217336000
2016-03-155140.005270.005140.005210.0035700185878000
2016-03-145120.005220.005090.005190.0025800133607000
2016-03-115040.005110.005020.005060.0052100263798000
2016-03-104925.005090.004905.005070.0060800305687000
2016-03-094875.004940.004855.004865.0031700154759000
2016-03-084925.004975.004850.004905.0051000249863000
2016-03-074940.004985.004870.004900.0038000186353500
2016-03-044925.004965.004860.004930.0081100398294000
2016-03-035040.005070.004950.004995.0046400231987000
2016-03-025000.005040.004905.005040.0047200236199500
2016-03-014835.004910.004805.004875.0050800246779500
2016-02-294890.004940.004805.004805.0062500303966500
2016-02-264835.004940.004835.004890.0037100181863500
2016-02-254810.004870.004730.004835.00110100529150000
2016-02-244815.004900.004805.004840.003638001762110500
2016-02-234945.004945.004735.004745.0079800384070500
2016-02-224830.004890.004710.004805.00137000660072000
2016-02-194625.004840.004625.004825.00147200696283000
2016-02-184715.004740.004610.004645.00143800670679500
2016-02-174740.004750.004620.004690.0087300408252500
2016-02-164695.004830.004685.004710.0054300257611000
2016-02-154790.004835.004665.004765.0096300459383000
2016-02-124700.004715.004525.004580.00116700541095000
2016-02-104960.004960.004770.004890.0086600422069500
2016-02-095000.005040.004865.004915.0074500367451000
2016-02-085040.005180.005030.005140.0060400308935000
2016-02-055190.005190.005020.005090.0059700303683000
2016-02-045440.005440.005210.005210.0056900300721000
2016-02-035460.005580.005430.005510.00104600573747000
2016-02-025520.005690.005500.005620.0066300371798000
2016-02-015460.005590.005460.005590.0073700409107000
2016-01-295350.005520.005310.005510.0093500506009000
2016-01-285110.005310.005110.005270.0089800472754000
2016-01-275200.005240.005110.005160.00122400631839000
2016-01-265070.005200.005060.005120.0073400376321000
2016-01-255050.005150.004975.005130.00101900519521000
2016-01-224905.004960.004835.004935.00100800494380500
2016-01-214850.004955.004780.004780.0090800441444500
2016-01-204975.005030.004890.004915.0058200287215000
2016-01-195000.005100.004960.005000.0083400417940500
2016-01-184950.005050.004930.005020.0043900219576500
2016-01-155060.005130.005030.005060.0051300259711000
2016-01-145070.005080.004955.005030.0069400347945500
2016-01-135130.005190.005070.005190.0057200294094000
2016-01-125150.005210.005080.005100.00120900620386000
2016-01-085330.005400.005120.005150.00158800827725000
2016-01-075360.005480.005350.005380.00157300852429000
2016-01-065220.005530.005220.005440.001926001044009000
2016-01-055440.005440.005120.005320.00130300686505000
2016-01-045460.005530.005330.005340.0092600499547000
2015-12-305400.005480.005360.005450.0041100223412000
2015-12-295260.005400.005260.005370.0027100145432000
2015-12-285320.005340.005190.005280.0036400191440000
2015-12-255290.005340.005240.005280.0029100153970000
2015-12-245380.005380.005210.005240.0050500266554000
2015-12-225330.005410.005240.005360.0074500398418000
2015-12-215230.005300.005130.005250.0071000370070000
2015-12-185360.005420.005260.005280.0093100497993000
2015-12-175260.005370.005240.005320.0078800419455000
2015-12-165110.005150.005040.005140.0064000327071000
2015-12-155100.005140.005030.005050.0054800277944000
2015-12-145060.005120.005000.005110.0072800369810000
2015-12-115190.005280.005140.005170.0065900342483000
2015-12-105200.005270.005170.005190.0060000312272000
2015-12-095400.005410.005250.005270.0062800332825000
2015-12-085400.005470.005360.005390.0054700295708000
2015-12-075460.005460.005360.005400.0056100303289000
2015-12-045360.005410.005320.005410.0088800476154000
2015-12-035410.005480.005380.005470.0083600453811000

   ※ 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