[3187 東証マザーズ] サンワカンパニー 日足 時系列データ

[3187 東証マザーズ] サンワカンパニー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20331.00333.00329.00330.008440027943900
2017-11-17335.00338.00325.00325.0010040033039800
2017-11-16332.00333.00326.00332.0013470044424200
2017-11-15365.00369.00325.00332.0027010093796200
2017-11-14398.00399.00395.00396.00210008326500
2017-11-13405.00405.00399.00401.00122004901600
2017-11-10406.00406.00388.00402.007990031639100
2017-11-09411.00411.00399.00406.00220008897000
2017-11-08406.00412.00400.00404.003560014379100
2017-11-07409.00414.00407.00408.00218008913600
2017-11-06416.00419.00410.00410.003120012884200
2017-11-02427.00430.00422.00422.00105004458200
2017-11-01432.00432.00420.00422.00199008433400
2017-10-31430.00435.00422.00431.005350023040700
2017-10-30429.00430.00425.00427.002930012547700
2017-10-27423.00427.00417.00420.002370010019300
2017-10-26435.00435.00425.00429.002360010183900
2017-10-25414.00435.00414.00427.0010070043027200
2017-10-24418.00418.00405.00413.00197008094300
2017-10-23413.00421.00410.00421.00120004987200
2017-10-20414.00418.00413.00415.00124005155100
2017-10-19420.00421.00412.00414.00136005673200
2017-10-18440.00440.00420.00421.003210013889400
2017-10-17433.00451.00430.00440.0015750069666600
2017-10-16420.00441.00399.00438.0016790071936000
2017-10-13420.00421.00415.00418.004640019413900
2017-10-12418.00422.00415.00418.003200013381800
2017-10-11418.00419.00415.00418.00176007340600
2017-10-10414.00418.00414.00414.0084003490800
2017-10-06408.00418.00408.00418.00148006102200
2017-10-05424.00426.00400.00416.004350018164100
2017-10-04430.00434.00423.00425.00144006168500
2017-10-03435.00435.00431.00431.00174007547500
2017-10-02431.00433.00422.00430.003550015105000
2017-09-29427.00435.00427.00431.002730011783800
2017-09-28436.00439.00423.00430.005430023352500
2017-09-27447.00447.00436.00442.005310023352100
2017-09-26426.00450.00421.00447.0016330071472300
2017-09-25412.00429.00412.00428.005140021707100
2017-09-22412.00414.00405.00412.002620010732600
2017-09-21415.00416.00410.00411.00219009031500
2017-09-20412.00417.00412.00415.00102004220800
2017-09-19414.00415.00410.00411.00224009215800
2017-09-15416.00416.00411.00413.0047001942700
2017-09-14420.00420.00414.00415.00203008479000
2017-09-13420.00421.00417.00420.002560010732500
2017-09-12425.00425.00418.00420.003660015393400
2017-09-11405.00425.00403.00421.008430034760800
2017-09-08399.00408.00392.00403.005860023544400
2017-09-07417.00418.00391.00398.005300021382600
2017-09-06418.00424.00416.00420.005980025104500
2017-09-05421.00424.00412.00421.008310034781300
2017-09-04411.00427.00409.00423.006020025132400
2017-09-01415.00417.00409.00417.00106004384800
2017-08-31414.00415.00408.00415.003290013524100
2017-08-30417.00417.00403.00414.003400013923500
2017-08-29417.00418.00410.00411.002850011748500
2017-08-28421.00422.00419.00420.0012200051333900
2017-08-25421.00422.00418.00421.007340030844300
2017-08-24400.00423.00396.00421.007760032072800
2017-08-23400.00402.00396.00400.00217008646600
2017-08-22396.00400.00393.00399.003820015147900
2017-08-21390.00396.00385.00395.007460029288800
2017-08-18383.00390.00380.00390.00101003898300
2017-08-17381.00386.00379.00386.00107004093100
2017-08-16383.00391.00374.00374.004990019052900
2017-08-15385.00390.00369.00388.005260020171100
2017-08-14380.00389.00377.00385.00236009015900
2017-08-10392.00396.00381.00388.003380013133600
2017-08-09401.00408.00390.00392.006930027540700
2017-08-08418.00418.00401.00405.006970028532800
2017-08-07421.00421.00415.00418.002410010078700
2017-08-04418.00421.00413.00420.006850028680900
2017-08-03419.00424.00413.00420.008350035049700
2017-08-02394.00422.00394.00421.0011840049046700
2017-08-01402.00412.00376.00389.0011130043516300
2017-07-31409.00409.00398.00404.005410021795500
2017-07-28419.00426.00407.00407.007910032881600
2017-07-27425.00432.00419.00421.005440023251300
2017-07-26420.00426.00415.00423.009990042077300
2017-07-25417.00420.00411.00419.005110021281300
2017-07-24419.00419.00405.00416.008120033490400
2017-07-21408.00421.00408.00418.0020750085873400
2017-07-20400.00407.00393.00405.00254900102197700
2017-07-19387.00395.00386.00395.006330024745000
2017-07-18393.00394.00386.00388.0011940046643000
2017-07-14383.00390.00383.00390.004810018611300
2017-07-13391.00391.00380.00384.008260031693600
2017-07-12394.00398.00385.00386.0012500049061800
2017-07-11385.00397.00382.00395.0018100070514200
2017-07-10370.00393.00370.00381.0018530070170200
2017-07-07372.00377.00366.00377.003210011994700
2017-07-06373.00377.00372.00376.005010018749400
2017-07-05370.00372.00364.00371.003290012139700
2017-07-04374.00375.00365.00365.008200030455600
2017-07-03367.00373.00367.00372.003960014662800
2017-06-30363.00368.00361.00367.004410016104200
2017-06-29359.00365.00359.00365.003890014119000
2017-06-28360.00363.00358.00359.005300019080900
2017-06-27361.00362.00358.00360.003000010824500
2017-06-26356.00359.00353.00359.005940021181300
2017-06-23355.00357.00350.00350.004020014173900
2017-06-22356.00357.00354.00357.00128004547600
2017-06-21359.00360.00353.00356.00184006546400
2017-06-20363.00363.00353.00359.00233008327600
2017-06-19360.00361.00351.00361.009450033833100
2017-06-16362.00362.00355.00357.004720016874500
2017-06-15365.00367.00360.00364.003080011196600
2017-06-14363.00368.00363.00365.004650016992000
2017-06-13360.00363.00358.00360.002820010147200
2017-06-12363.00366.00360.00360.004430016107600
2017-06-09359.00362.00357.00362.004040014546000
2017-06-08358.00361.00354.00360.003980014260200
2017-06-07352.00358.00352.00356.00228008101100
2017-06-06357.00360.00351.00352.004910017492600
2017-06-05355.00360.00355.00359.005300018954300
2017-06-02351.00356.00350.00356.003830013509800
2017-06-01349.00351.00347.00351.00252008800200
2017-05-31350.00351.00347.00350.00143004987200
2017-05-30349.00351.00347.00350.003510012249100
2017-05-29352.00352.00349.00349.00176006161200
2017-05-26352.00352.00348.00349.00255008919600
2017-05-25348.00351.00346.00350.003290011460000
2017-05-24348.00350.00345.00346.003050010579300
2017-05-23349.00352.00345.00346.0015380053417400
2017-05-22351.00353.00349.00352.005540019430000
2017-05-19355.00356.00345.00352.007300025556800
2017-05-18353.00360.00351.00354.004220014929800
2017-05-17363.00368.00358.00358.0010730038784600
2017-05-16368.00372.00359.00362.0011130040523900
2017-05-15365.00372.00365.00370.003740013781500
2017-05-12374.00374.00364.00364.004530016645100
2017-05-11377.00377.00370.00374.003870014447900
2017-05-10367.00378.00367.00377.009610035902700
2017-05-09368.00372.00368.00370.003380012491500
2017-05-08366.00373.00366.00368.003060011290500
2017-05-02370.00373.00366.00366.00244009003300
2017-05-01373.00373.00354.00370.004730017277400
2017-04-28374.00375.00371.00374.00156005825900
2017-04-27373.00374.00370.00373.00243009031000
2017-04-26373.00374.00369.00373.002860010631200
2017-04-25359.00381.00359.00368.008810032358200
2017-04-24368.00371.00364.00365.00259009503000
2017-04-21372.00374.00360.00368.0012650046330400
2017-04-20374.00376.00371.00372.003090011519500
2017-04-19377.00380.00369.00371.006470024150200
2017-04-18366.00412.00363.00372.00603000231075800
2017-04-17356.00365.00356.00362.00146005282400
2017-04-14362.00365.00358.00362.005600020341600
2017-04-13354.00367.00351.00360.005520019850700
2017-04-12362.00363.00358.00358.006030021711000
2017-04-11363.00365.00360.00363.00153005541900
2017-04-10362.00368.00360.00363.002760010028300
2017-04-07363.00367.00361.00361.002830010292400
2017-04-06364.00368.00359.00362.004240015360200
2017-04-05361.00366.00361.00366.003760013673900
2017-04-04366.00368.00355.00363.005660020493500
2017-04-03367.00371.00366.00366.004150015304500
2017-03-31370.00372.00368.00368.00165006118600
2017-03-30368.00372.00366.00369.002810010373100
2017-03-29363.00371.00363.00369.005360019734400
2017-03-28366.00369.00363.00363.004140015124900
2017-03-27371.00371.00366.00366.00231008518800
2017-03-24371.00372.00368.00370.00190007027400
2017-03-23367.00372.00366.00372.004930018211900
2017-03-22366.00369.00364.00367.003450012638500
2017-03-21368.00369.00364.00367.004680017190800
2017-03-17364.00365.00362.00363.003040011028400
2017-03-16368.00368.00363.00364.005980021806900
2017-03-15372.00372.00366.00367.008190030074200
2017-03-14373.00374.00367.00369.0012170045032400
2017-03-13377.00378.00372.00372.004610017293900
2017-03-10378.00378.00372.00376.008420031579700
2017-03-09378.00379.00371.00372.0013130049026200
2017-03-08378.00380.00376.00379.004540017168800
2017-03-07379.00381.00376.00380.004790018123500
2017-03-06376.00381.00376.00381.004950018761200
2017-03-03384.00387.00374.00375.0020160076288600
2017-03-02388.00390.00383.00387.0013100050561300
2017-03-01380.00391.00377.00387.0017030065298100
2017-02-28381.00382.00378.00381.009410035710200
2017-02-27377.00380.00377.00379.006500024589900
2017-02-24372.00379.00372.00377.009680036361000
2017-02-23372.00375.00371.00373.004340016185400
2017-02-22375.00377.00370.00371.009830036592800
2017-02-21379.00381.00373.00373.0013580051105400
2017-02-20379.00380.00374.00379.0010420039250500
2017-02-17384.00386.00375.00380.0020020076268600
2017-02-16391.00402.00386.00387.00569300223433300
2017-02-15372.00392.00372.00391.002607100978150400
2017-02-14451.00453.00440.00452.0013930062248100
2017-02-13448.00455.00446.00450.0015480069637300
2017-02-10443.00449.00438.00444.0010140044940000
2017-02-09431.00439.00431.00439.003740016274700
2017-02-08432.00434.00428.00431.003120013463400
2017-02-07435.00435.00427.00428.003590015436800
2017-02-06428.00434.00425.00434.005140022161000
2017-02-03442.00442.00418.00420.00238200101117000
2017-02-02446.00449.00436.00436.006220027559600
2017-02-01451.00457.00428.00438.0020330090065600
2017-01-31456.00459.00443.00447.0020640093017200
2017-01-30446.00461.00441.00460.00544800245657700
2017-01-27425.00457.00423.00438.00454900200709500
2017-01-26397.00441.00388.00425.00449000182961000
2017-01-25394.00398.00391.00396.00220008682600
2017-01-24402.00402.00388.00390.0012960050817800
2017-01-23394.00402.00394.00402.002860011379500
2017-01-20395.00398.00389.00394.0011580045450900
2017-01-19410.00410.00384.00398.00256500101951500
2017-01-18403.00410.00401.00410.002930011869400
2017-01-17408.00408.00404.00405.00203008254900
2017-01-16406.00407.00402.00406.00139005622400
2017-01-13401.00407.00401.00404.00241009712500
2017-01-12409.00410.00401.00406.005840023656800
2017-01-11410.00410.00406.00409.003180012980200
2017-01-10405.00410.00405.00408.005880023912100
2017-01-06407.00409.00401.00402.0011310045663300
2017-01-05405.00412.00405.00411.005550022671000
2017-01-04400.00404.00400.00404.00229009215900
2016-12-30406.00406.00398.00399.006690026780000
2016-12-29411.00411.00399.00402.007320029609000
2016-12-28408.00412.00405.00411.003850015752000
2016-12-27405.00408.00400.00408.005630022760500
2016-12-26401.00404.00400.00404.004470017934100
2016-12-22405.00405.00392.00403.0011540045947500
2016-12-21408.00409.00404.00405.003720015111800
2016-12-20404.00410.00402.00408.007700031332900
2016-12-19402.00405.00402.00402.002760011126600
2016-12-16405.00406.00399.00399.005590022461900
2016-12-15412.00413.00401.00405.008600034986700
2016-12-14413.00415.00409.00409.002960012225700
2016-12-13420.00431.00404.00410.0018890079686100
2016-12-12418.00418.00411.00416.006390026501900
2016-12-09413.00415.00408.00410.003960016308500
2016-12-08414.00417.00403.00413.009540039049500
2016-12-07405.00413.00403.00411.006840027985200
2016-12-06404.00404.00399.00403.002670010732000
2016-12-05401.00405.00398.00402.002910011688100
2016-12-02398.00403.00394.00399.005240020848000
2016-12-01400.00405.00393.00399.0010940043580600
2016-11-30409.00411.00394.00401.0013100052618200
2016-11-29405.00415.00404.00414.004600018786100
2016-11-28406.00410.00396.00408.0015850063842500
2016-11-25408.00413.00405.00406.005720023338700
2016-11-24409.00413.00405.00407.004080016646200
2016-11-22414.00414.00402.00406.008990036604700
2016-11-21420.00420.00411.00411.003180013182000
2016-11-18421.00424.00410.00412.006170025726500
2016-11-17420.00428.00411.00424.004710019950600
2016-11-16418.00430.00411.00414.006110025514000

   ※ 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