[3244 東証1部] サムティ 日足 時系列データ

[3244 東証1部] サムティ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261179.001183.001160.001161.00123200144019500
2017-05-251186.001193.001181.001182.00154500183292300
2017-05-241177.001194.001173.001184.00254300300801300
2017-05-231146.001168.001141.001167.00250000289169300
2017-05-221127.001140.001125.001129.00148000167479500
2017-05-191116.001125.001110.001125.0095700106996000
2017-05-181115.001121.001094.001115.00384800425903100
2017-05-171136.001147.001130.001137.00117300133413600
2017-05-161156.001158.001131.001141.00153600175873100
2017-05-151150.001163.001149.001156.00106800123213500
2017-05-121155.001155.001141.001143.0087800100769100
2017-05-111163.001164.001145.001159.0087700101286200
2017-05-101158.001172.001155.001163.00293500341181600
2017-05-091139.001155.001132.001152.00195500223813200
2017-05-081127.001143.001127.001139.00224300254581000
2017-05-021109.001118.001108.001115.008920099354100
2017-05-011107.001119.001101.001109.00137800152742000
2017-04-281110.001112.001096.001107.00133400147051300
2017-04-271102.001110.001097.001110.008620095139000
2017-04-261107.001107.001095.001102.0094300103840700
2017-04-251096.001107.001093.001099.00104200114653300
2017-04-241095.001098.001083.001092.00129800141593600
2017-04-211081.001097.001070.001091.00170300185357500
2017-04-201081.001091.001072.001080.00135300146101100
2017-04-191055.001085.001051.001074.00225200241783600
2017-04-181048.001066.001044.001059.00180800190527200
2017-04-171031.001044.001027.001041.008190084995900
2017-04-141031.001037.001026.001033.00107200110569900
2017-04-131042.001047.001026.001033.00200700207620500
2017-04-121111.001116.001043.001048.00421300448551700
2017-04-111125.001149.001119.001125.00200700226932500
2017-04-101145.001148.001110.001121.00205100230574400
2017-04-071081.001114.001081.001102.00101600111686100
2017-04-061110.001111.001077.001078.00132800144353200
2017-04-051130.001130.001109.001115.006950077567200
2017-04-041136.001139.001119.001131.0096100108506100
2017-04-031112.001145.001112.001140.00169400191734200
2017-03-311116.001129.001108.001108.0098000109624000
2017-03-301120.001125.001111.001115.0095500106695800
2017-03-291128.001129.001116.001125.00103600116320000
2017-03-281110.001119.001108.001117.00104500116319600
2017-03-271105.001106.001079.001105.00163500179048100
2017-03-241111.001114.001102.001108.008830097792500
2017-03-231113.001117.001104.001111.005360059558400
2017-03-221111.001115.001104.001112.00137300152400500
2017-03-211127.001128.001112.001123.00128800144029500
2017-03-171144.001144.001128.001133.008730099072400
2017-03-161145.001152.001143.001146.005560063723400
2017-03-151147.001153.001141.001150.008610098714800
2017-03-141155.001156.001147.001152.004000046066500
2017-03-131159.001164.001148.001157.00118800137294500
2017-03-101158.001166.001147.001165.00158700183623800
2017-03-091161.001162.001142.001144.00128100146946600
2017-03-081152.001166.001142.001165.00133200153938100
2017-03-071156.001160.001146.001156.00116100133760200
2017-03-061146.001159.001142.001157.008560098503700
2017-03-031153.001153.001144.001147.006960079895300
2017-03-021163.001165.001149.001153.0095600110374400
2017-03-011147.001152.001139.001152.00101500116322600
2017-02-281150.001160.001144.001144.00115700133084800
2017-02-271170.001172.001142.001145.00168000193456500
2017-02-241170.001183.001162.001177.005780067982200
2017-02-231184.001188.001170.001172.0091200107252600
2017-02-221198.001198.001174.001185.00136300161670900
2017-02-211195.001196.001190.001194.0085000101504000
2017-02-201186.001197.001178.001195.008240098048300
2017-02-171186.001197.001178.001190.00150600179179600
2017-02-161179.001196.001173.001189.00246100292154400
2017-02-151163.001178.001155.001178.00172400201730900
2017-02-141156.001164.001147.001154.00130000150267000
2017-02-131150.001160.001129.001156.00134200154136900
2017-02-101150.001151.001125.001148.00158500181100300
2017-02-091143.001148.001125.001141.006300071716000
2017-02-081127.001145.001127.001143.008170092965900
2017-02-071143.001149.001125.001127.00118200133801600
2017-02-061158.001160.001145.001154.007260083540500
2017-02-031151.001158.001138.001150.00102400117552400
2017-02-021160.001160.001147.001151.00100500115770600
2017-02-011149.001160.001136.001154.00110700127152300
2017-01-311165.001174.001145.001152.00133400154373100
2017-01-301156.001185.001154.001182.00202700238197800
2017-01-271159.001164.001149.001162.00153600178165300
2017-01-261152.001160.001144.001154.00213900246328600
2017-01-251134.001145.001127.001143.00133300151381100
2017-01-241138.001142.001120.001123.00171600193566400
2017-01-231148.001148.001126.001144.00129500147192100
2017-01-201146.001152.001130.001149.00107300122667500
2017-01-191145.001148.001132.001146.00116700133127600
2017-01-181119.001139.001117.001137.00159100179865700
2017-01-171149.001149.001121.001128.00212200239530100
2017-01-161160.001165.001120.001161.00423600486726800
2017-01-131141.001155.001131.001142.00155200177436200
2017-01-121160.001162.001147.001154.00173300200108800
2017-01-111175.001176.001160.001162.00127500148973000
2017-01-101168.001186.001168.001175.00170500200975700
2017-01-061161.001175.001160.001168.00116200135805300
2017-01-051152.001173.001150.001171.00131600153397800
2017-01-041137.001158.001135.001157.00235000270186600
2016-12-301122.001136.001120.001135.007490084629300
2016-12-291140.001143.001120.001131.00100600113527200
2016-12-281124.001143.001119.001139.00289400327493900
2016-12-271120.001125.001117.001118.00201700225891300
2016-12-261110.001121.001107.001116.00198400221254800
2016-12-221094.001112.001088.001109.00207700229190200
2016-12-211108.001109.001094.001096.00133000146667200
2016-12-201090.001106.001087.001103.00249700274297600
2016-12-191085.001090.001077.001085.00156900170296200
2016-12-161088.001088.001071.001072.0093800100991000
2016-12-151087.001094.001071.001076.00123800133939700
2016-12-141105.001107.001084.001085.00135300147737200
2016-12-131076.001103.001075.001099.00329900360525500
2016-12-121081.001085.001070.001074.00188400203170200
2016-12-091086.001092.001078.001082.00239100259325600
2016-12-081075.001086.001075.001086.00236100255338000
2016-12-071064.001074.001061.001074.00186300198898000
2016-12-061049.001059.001046.001059.00150300158506000
2016-12-051051.001053.001033.001035.00213000222001800
2016-12-021053.001061.001051.001054.00163400172532100
2016-12-011071.001073.001047.001052.00234100248085600
2016-11-301050.001071.001050.001065.00193000205260800
2016-11-291066.001067.001050.001050.00329000348492900
2016-11-281080.001080.001061.001070.00703300754136500
2016-11-251125.001130.001109.001113.0010953001227279400
2016-11-241125.001135.001124.001131.00447300504734400
2016-11-221123.001124.001103.001122.00256800286710500
2016-11-211098.001129.001098.001122.00415500463426000
2016-11-181092.001098.001090.001094.00219100239651300
2016-11-171082.001091.001077.001089.00203100220476200
2016-11-161084.001084.001073.001078.00205600221620400
2016-11-151085.001086.001071.001076.00158200170480400
2016-11-141076.001092.001076.001082.00182400198006800
2016-11-111083.001095.001072.001076.00237300256924900
2016-11-101081.001092.001067.001076.00212400228823800
2016-11-091078.001080.001012.001035.00450800470847600
2016-11-081083.001087.001067.001073.00126100135504800
2016-11-071065.001084.001065.001080.00104700112595900
2016-11-041061.001069.001055.001061.00160300170235700
2016-11-021081.001081.001065.001074.00194200208139200
2016-11-011095.001095.001082.001088.00115400125416100
2016-10-311080.001092.001077.001091.00166700181115500
2016-10-281078.001078.001064.001077.00167300179393700
2016-10-271061.001082.001060.001077.00169700182175000
2016-10-261047.001063.001043.001063.00161800170531900
2016-10-251040.001045.001039.001041.00151000157146000
2016-10-241032.001044.001032.001040.00107100111377500
2016-10-211040.001041.001028.001031.00108500112311400
2016-10-201016.001052.001015.001040.00274700285030400
2016-10-191017.001018.001011.001015.00147700149866800
2016-10-181012.001017.001010.001017.00141100142715300
2016-10-171006.001014.001000.001014.00114000114927000
2016-10-14999.001006.00998.001004.00182500182836600
2016-10-131006.001008.001000.001003.00136000136237200
2016-10-121000.001010.00999.001000.00192200192764000
2016-10-111000.001017.00995.001000.00579800582279600
2016-10-071051.001058.001048.001054.00188900198712200
2016-10-061050.001053.001044.001048.00180100189047600
2016-10-051055.001056.001048.001053.00165400173938700
2016-10-041059.001059.001049.001056.00141700149144800
2016-10-031054.001059.001048.001057.00122700129369600
2016-09-301039.001049.001028.001046.00123200128279600
2016-09-291042.001052.001039.001043.00136300142226500
2016-09-281020.001039.001016.001034.00131800135835500
2016-09-271007.001020.00997.001020.00135000136306200
2016-09-261013.001018.001006.001010.00103900105227000
2016-09-231005.001015.001003.001010.00117500118680000
2016-09-21994.001013.00989.001012.00111400111842900
2016-09-20989.00998.00982.00994.009570094922800
2016-09-16978.00987.00972.00984.004630045444200
2016-09-15985.00985.00970.00978.00119700117049700
2016-09-14990.00998.00987.00992.004800047685200
2016-09-13994.001004.00989.00990.00101100100610000
2016-09-12986.00994.00980.00993.00128200126474800
2016-09-091004.001007.00996.00999.007450074512700
2016-09-081013.001013.00998.001001.00109300109626000
2016-09-071005.001017.00996.001007.00186000187344400
2016-09-061000.001010.00992.001008.00104900105015500
2016-09-05990.001000.00984.00995.009130090599600
2016-09-02976.00981.00975.00979.005670055444500
2016-09-01977.00984.00970.00974.006260061033600
2016-08-31970.00973.00964.00972.003920037983000
2016-08-30975.00978.00958.00964.00126500122333500
2016-08-29974.00978.00970.00975.007570073784800
2016-08-26968.00968.00953.00959.009470090800900
2016-08-25973.00975.00966.00968.004290041563200
2016-08-24973.00973.00964.00968.003310032043000
2016-08-23969.00975.00965.00967.004800046480600
2016-08-22955.00970.00952.00968.004580044090600
2016-08-19965.00969.00950.00952.00116900112031500
2016-08-18980.00981.00961.00962.00117400113792100
2016-08-17984.00992.00977.00980.009400092277400
2016-08-161013.001020.00982.00984.00127300126870200
2016-08-151029.001029.001013.001023.003360034382700
2016-08-121008.001029.001003.001029.009690099002600
2016-08-10995.001000.00991.00998.005150051270300
2016-08-09995.001006.00995.001004.005890058895400
2016-08-08989.001004.00976.00995.00126000124845600
2016-08-05994.00998.00974.00979.006900067747200
2016-08-04985.00997.00968.00990.00127800125499600
2016-08-03991.00998.00981.00988.00103600102595700
2016-08-021013.001013.00998.001003.008450084745600
2016-08-011027.001030.001013.001017.006230063564500
2016-07-291022.001062.001005.001035.00149700153898900
2016-07-281021.001034.001007.001022.00177000180398800
2016-07-271019.001033.001007.001026.00106600108757000
2016-07-261015.001023.001003.001012.00111400112567100
2016-07-251018.001031.001013.001022.008360085571800
2016-07-221020.001031.001011.001018.008410085546700
2016-07-211038.001063.001033.001044.00158000165590400
2016-07-201020.001034.001012.001033.009080093163800
2016-07-191024.001028.001006.001023.00170100172705300
2016-07-151044.001052.001016.001017.00142400146633700
2016-07-14986.001050.00986.001043.00309500317818400
2016-07-131006.001015.00985.00988.00153400152989800
2016-07-12957.00993.00956.00986.00258800253705000
2016-07-11931.00939.00912.00928.00284300263525600
2016-07-08952.00961.00938.00938.00190100179882900
2016-07-07962.00968.00954.00967.00138600132925300
2016-07-06985.00985.00952.00976.00137300132809700
2016-07-051003.001003.00977.00990.00130200128577400
2016-07-04986.001003.00975.00996.00159400158200100
2016-07-01970.00978.00959.00978.00113300109785600
2016-06-30950.00963.00942.00954.00118200112589000
2016-06-29936.00942.00925.00930.00169100157802200
2016-06-28921.00935.00905.00923.00170900157293700
2016-06-27924.00945.00918.00925.00199400185175000
2016-06-24985.00989.00892.00914.00283500264087500
2016-06-23961.00980.00952.00976.009070087495300
2016-06-22964.00971.00955.00969.008000077052200
2016-06-21968.00980.00945.00964.00181000173606400
2016-06-20942.00969.00934.00968.009260088774400
2016-06-17943.00944.00919.00923.00141400131487900
2016-06-16964.00968.00920.00933.00227800213808900
2016-06-15976.00977.00953.00959.00315300303797000
2016-06-141011.001019.00980.00983.00190100189093300
2016-06-131015.001040.001015.001020.00124500127488900
2016-06-101077.001077.001025.001035.00194400203291700
2016-06-091051.001058.001044.001047.007610079939200
2016-06-081058.001058.001036.001050.00110200115561700
2016-06-071034.001058.001030.001053.00132100138079400
2016-06-061030.001037.001013.001034.00139700143770400
2016-06-031033.001059.001030.001055.00131600137252200
2016-06-021037.001042.001026.001029.00119400123308200
2016-06-011068.001068.001044.001047.00209200220609800
2016-05-311081.001081.001067.001078.007050075777700
2016-05-301083.001083.001067.001083.007390079545300
2016-05-271063.001082.001061.001078.0098000105100100
2016-05-261084.001084.001064.001068.00103800111234600
2016-05-251092.001096.001067.001078.00108800117115300
2016-05-241090.001097.001078.001084.007000076071200
2016-05-231094.001095.001079.001093.006130066633900

   ※ 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