[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 
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
2016-05-24511.00511.00487.00497.006480032281900
2016-05-23506.00517.00506.00513.003360017143100
2016-05-20505.00509.00499.00508.004890024707500
2016-05-19483.00505.00475.00497.008170040136200
2016-05-18518.00522.00478.00491.0015240076116300
2016-05-17506.00524.00506.00518.0010880056234900
2016-05-16526.00545.00501.00503.00361600187393800
2016-05-13611.00619.00578.00596.009000054240600
2016-05-12620.00628.00615.00621.0012110075255600
2016-05-11614.00630.00613.00618.00208100129367000
2016-05-10587.00607.00581.00606.0016720099363500
2016-05-09586.00588.00579.00583.004400025688800
2016-05-06570.00588.00561.00587.007800045160000
2016-05-02544.00575.00543.00575.0012260069183700
2016-04-28569.00569.00512.00560.0016820093656700
2016-04-27567.00580.00557.00573.009090051700200
2016-04-26591.00591.00550.00575.00199300113654300
2016-04-25576.00592.00576.00591.009550056163300
2016-04-22583.00589.00565.00586.0012390071717300
2016-04-21578.00588.00574.00584.00181400105535900
2016-04-20542.00578.00538.00573.00183100102789000
2016-04-19530.00559.00530.00548.0017570095432200
2016-04-18522.00544.00514.00525.00189900100613000
2016-04-15484.00545.00484.00535.00262000136454000
2016-04-14482.00495.00482.00494.009610047143400
2016-04-13486.00490.00472.00484.009980048421500
2016-04-12461.00488.00460.00483.0018770089530700
2016-04-11451.00463.00450.00460.007560034443800
2016-04-08438.00459.00438.00456.0016290073234700
2016-04-07426.00440.00417.00438.008070034705600
2016-04-06405.00429.00400.00426.007080029297000
2016-04-05420.00420.00401.00407.006530026734700
2016-04-04415.00429.00413.00419.004950020872300
2016-04-01435.00438.00408.00416.009530040488700
2016-03-31441.00445.00435.00435.005080022323500
2016-03-30435.00448.00431.00440.007110031275900
2016-03-29450.00454.00436.00438.00384100171125300
2016-03-28452.00464.00446.00459.00970800441588400
2016-03-25442.00459.00442.00453.00360900162135300
2016-03-24436.00446.00428.00442.0020990091904700
2016-03-23442.00447.00432.00433.009200040495400
2016-03-22445.00456.00441.00444.009680043065200
2016-03-18446.00446.00430.00441.0010470045666200
2016-03-17457.00460.00440.00450.009580042960000
2016-03-16460.00460.00451.00457.006130027887800
2016-03-15465.00469.00456.00461.006110028301000
2016-03-14482.00485.00460.00462.0012650059457200
2016-03-11468.00482.00465.00478.0011930056674300
2016-03-10460.00474.00454.00470.0010500049177600
2016-03-09450.00460.00446.00455.008590038842700
2016-03-08470.00470.00446.00458.0014810067716900
2016-03-07475.00475.00463.00473.0014930069827900
2016-03-04472.00478.00461.00472.00479100224900500
2016-03-03472.00505.00466.00483.001798200870833000
2016-03-02440.00440.00418.00440.00437100191584400
2016-03-01364.00366.00359.00360.003300011962300
2016-02-29372.00374.00364.00364.004850017865800
2016-02-26385.00386.00363.00367.003990014964600
2016-02-25385.00386.00369.00382.004450016846200
2016-02-24369.00383.00366.00383.004060015111200
2016-02-23370.00378.00363.00373.007360027260600
2016-02-22347.00367.00347.00357.006250022479200
2016-02-19350.00354.00335.00339.006720022944700
2016-02-18351.00358.00342.00348.007440026011000
2016-02-17340.00352.00335.00349.007000023894500
2016-02-16344.00357.00338.00350.007490025922100
2016-02-15335.00349.00332.00341.006510022094700
2016-02-12328.00355.00315.00319.0011460037482100
2016-02-10370.00373.00340.00343.006490022873100
2016-02-09395.00395.00362.00362.006580024560300
2016-02-08388.00412.00381.00403.004080016354800
2016-02-05423.00432.00388.00402.007910032233400
2016-02-04435.00454.00421.00426.00275800120479300
2016-02-03431.00455.00420.00447.008500036708900
2016-02-02431.00450.00431.00438.0014280062693100
2016-02-01431.00472.00424.00431.00462500208548100
2016-01-29380.00439.00375.00439.0014930061476200
2016-01-28382.00390.00378.00380.003990015238300
2016-01-27385.00404.00385.00387.00252009908700
2016-01-26384.00404.00379.00392.009720037976700
2016-01-25368.00383.00360.00381.005690021139500
2016-01-22348.00356.00339.00354.004270014849000
2016-01-21339.00362.00329.00333.0010060034816100
2016-01-20368.00379.00343.00347.006020021313000
2016-01-19367.00388.00365.00372.003690013730400
2016-01-18361.00364.00351.00358.008410030074200
2016-01-15394.00396.00374.00377.005990022973500
2016-01-14403.00404.00382.00387.004810018771300
2016-01-13419.00419.00406.00406.00212008712200
2016-01-12405.00407.00383.00403.007650029956300
2016-01-08401.00416.00393.00405.006080024696000
2016-01-07430.00430.00389.00396.007700031191400
2016-01-06426.00445.00420.00422.006570028386700
2016-01-05425.00429.00404.00429.005030021159300
2016-01-04434.00441.00425.00430.005160022303200
2015-12-30424.00437.00417.00432.004790020575400
2015-12-29420.00432.00417.00429.004880020678300
2015-12-28415.00435.00410.00432.009690041054100
2015-12-25416.00425.00394.00396.0015640062934400
2015-12-24442.00445.00402.00411.0010900046277500
2015-12-22426.00442.00425.00435.005010021560100
2015-12-21449.00450.00420.00432.0015930069318100
2015-12-18474.00477.00448.00449.0018350084465100
2015-12-17480.00488.00467.00479.008880042754800
2015-12-16501.00502.00468.00477.0017070082156900
2015-12-15514.00514.00490.00496.0017530088343700
2015-12-14493.00511.00490.00504.007400036891200
2015-12-11518.00518.00500.00509.009090046155900
2015-12-10518.00528.00505.00520.0015120077974100
2015-12-09502.00537.00502.00537.00324900170710100
2015-12-08526.00528.00500.00510.0014180072362300
2015-12-07533.00540.00517.00526.00195200103243900
2015-12-04519.00542.00507.00537.00359400189240700
2015-12-03488.00529.00484.00519.00388200195993700

   ※ 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