[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 
2017-05-30349.00351.00347.00350.003510012249100
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
2016-11-15448.00448.00417.00422.008930038412900
2016-11-14458.00459.00442.00457.00145006563600
2016-11-11466.00466.00446.00457.002320010521800
2016-11-10466.00474.00450.00463.003350015510900
2016-11-09459.00459.00419.00442.007160031321600
2016-11-08443.00473.00441.00464.0014300065447200
2016-11-07445.00445.00432.00443.003610015884200
2016-11-04452.00453.00435.00445.003860017123900
2016-11-02450.00457.00432.00456.006550029303900
2016-11-01443.00455.00443.00451.002540011333500
2016-10-31442.00448.00442.00446.002840012613100
2016-10-28450.00453.00440.00449.00178007951500
2016-10-27454.00454.00443.00450.00185008308700
2016-10-26457.00460.00449.00455.002500011351900
2016-10-25437.00469.00433.00459.0011490052012500
2016-10-24448.00448.00438.00440.002480010974200
2016-10-21426.00444.00420.00442.009140039877600
2016-10-20418.00429.00414.00428.002510010598800
2016-10-19422.00426.00412.00418.002760011536400
2016-10-18420.00427.00404.00422.005180021514000
2016-10-17426.00428.00419.00423.00156006608800
2016-10-14429.00429.00416.00423.003440014482200
2016-10-13426.00434.00422.00429.004580019638200
2016-10-12419.00434.00418.00426.007470031844600
2016-10-11415.00427.00410.00422.0013870058251800
2016-10-07395.00414.00394.00407.007420029902400
2016-10-06392.00399.00385.00392.005070019847000
2016-10-05388.00391.00387.00390.00145005641600
2016-10-04389.00390.00375.00385.006710025698100
2016-10-03392.00392.00383.00389.00185007182400
2016-09-30388.00394.00383.00389.004060015867100
2016-09-29377.00394.00376.00391.005260020426000
2016-09-28372.00381.00372.00377.00202007609700
2016-09-27371.00376.00370.00373.00143005327400
2016-09-26376.00376.00369.00375.00182006769300
2016-09-23375.00377.00370.00370.00185006917300
2016-09-21370.00375.00366.00375.0080002954800
2016-09-20362.00367.00361.00366.00225008180900
2016-09-16363.00369.00362.00363.0059002147100
2016-09-15366.00366.00363.00363.00161005865700
2016-09-14372.00377.00365.00367.00187006908600
2016-09-13369.00376.00368.00372.00239008849300
2016-09-12374.00374.00368.00370.003090011471000
2016-09-09373.00377.00368.00376.003220012032600
2016-09-08369.00375.00363.00373.005810021427200
2016-09-07353.00364.00353.00360.004890017611600
2016-09-06366.00366.00350.00355.0010360036628100
2016-09-05355.00365.00355.00364.004480016210500
2016-09-02350.00357.00348.00351.003340011752500
2016-09-01362.00363.00349.00355.003450012144200
2016-08-31346.00364.00345.00354.0010540037215400
2016-08-30350.00350.00340.00346.003720012863700
2016-08-29348.00353.00338.00339.0020670070761300
2016-08-26350.00359.00346.00349.006570022986400
2016-08-25350.00359.00347.00350.0011280039478700
2016-08-24350.00351.00343.00349.0015710054927100
2016-08-23366.00368.00351.00353.004790017173000
2016-08-22370.00370.00365.00366.00148005445500
2016-08-19363.00370.00363.00367.003600013268300
2016-08-18355.00378.00346.00378.006720024293100
2016-08-17371.00373.00355.00360.005020018224300
2016-08-16372.00374.00371.00371.00116004318400
2016-08-15372.00380.00370.00375.00190007120300
2016-08-12375.00379.00368.00372.004350016312100
2016-08-10368.00380.00352.00377.0015300056195200
2016-08-09400.00400.00398.00400.003570014268300
2016-08-08395.00400.00395.00395.002560010178300
2016-08-05400.00400.00398.00400.002810011226000
2016-08-04395.00400.00395.00400.002920011644200
2016-08-03400.00400.00395.00395.002980011892400
2016-08-02402.00412.00400.00404.003140012732400
2016-08-01407.00407.00397.00400.0011500046119000
2016-07-29421.00425.00403.00406.008710035670200
2016-07-28432.00439.00421.00421.00206008905200
2016-07-27436.00443.00430.00432.00227009874500
2016-07-26437.00450.00434.00436.005690025031400
2016-07-25428.00436.00418.00435.004900020926400
2016-07-22420.00424.00412.00412.006490027083000
2016-07-21429.00433.00428.00428.00134005764600
2016-07-20411.00425.00411.00425.00196008145100
2016-07-19413.00420.00411.00414.00241009979500
2016-07-15416.00416.00404.00405.004120016890500
2016-07-14422.00423.00408.00414.007010029201000
2016-07-13422.00438.00419.00422.003800016121600
2016-07-12415.00424.00414.00414.005880024616500
2016-07-11416.00421.00407.00409.007160029551300
2016-07-08428.00437.00407.00408.004910020385500
2016-07-07431.00440.00428.00428.0099004300400
2016-07-06441.00446.00426.00429.004230018389000
2016-07-05449.00451.00446.00447.003740016783700
2016-07-04450.00451.00446.00446.002490011186700
2016-07-01451.00452.00441.00447.002770012383900
2016-06-30450.00452.00443.00449.003450015464500
2016-06-29449.00451.00445.00450.003020013558400
2016-06-28430.00443.00426.00440.00208009073800
2016-06-27419.00439.00419.00430.002770011824700
2016-06-24460.00465.00413.00414.009860042536500
2016-06-23456.00476.00445.00456.0010730048450700
2016-06-22473.00478.00462.00464.004380020539700
2016-06-21474.00481.00471.00473.003600017115400
2016-06-20472.00474.00457.00473.00117005513100
2016-06-17469.00474.00451.00451.003120014368300
2016-06-16474.00474.00445.00469.003860017681500
2016-06-15470.00478.00463.00474.002200010418200
2016-06-14458.00474.00431.00472.006000027257900
2016-06-13472.00473.00458.00458.003010013972000
2016-06-10472.00480.00472.00474.003580017058700
2016-06-09476.00478.00471.00472.00193009160800
2016-06-08475.00477.00469.00476.00196009266700
2016-06-07483.00487.00471.00472.005640026994700
2016-06-06496.00498.00484.00491.00154007561900
2016-06-03488.00503.00488.00499.003040015119600
2016-06-02495.00501.00483.00486.003710018253400
2016-06-01480.00501.00480.00499.007620037443800
2016-05-31498.00502.00480.00488.0010640052128300
2016-05-30490.00491.00476.00485.0014830071657200
2016-05-27496.00501.00496.00498.00186009273000
2016-05-26491.00503.00490.00496.007080035028500
2016-05-25493.00506.00493.00498.005010025052200

   ※ 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