[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 
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
2016-05-201081.001097.001081.001089.008060087918600
2016-05-191090.001096.001080.001085.006400069517500
2016-05-181098.001103.001074.001083.00108800118264300
2016-05-171091.001108.001085.001101.006550071877600
2016-05-161111.001119.001084.001086.00125200137143300
2016-05-131109.001127.001094.001117.00105600117302700
2016-05-121106.001119.001103.001118.005280058783900
2016-05-111146.001150.001118.001122.00112300127175500
2016-05-101100.001140.001097.001139.00164000184953800
2016-05-091089.001104.001073.001097.00274600298958100
2016-05-061073.001087.001045.001086.00198500212054100
2016-05-021033.001064.001032.001060.00178200187128300
2016-04-281126.001136.001041.001077.00343900375850400
2016-04-271106.001130.001093.001117.00334600373281900
2016-04-261140.001144.001093.001111.00180100200372500
2016-04-251154.001165.001127.001143.00280800322037900
2016-04-221100.001147.001095.001146.00472000529909500
2016-04-211079.001112.001069.001103.00438300479109400
2016-04-201038.001074.001038.001068.00255300270426600
2016-04-191031.001042.001016.001038.00336700345609600
2016-04-181022.001036.001012.001016.00242200246908400
2016-04-151041.001069.001035.001049.00262800276930800
2016-04-141061.001065.001045.001053.00262100275901700
2016-04-131044.001058.001026.001049.00280400292973400
2016-04-121024.001051.001018.001025.00289800298509600
2016-04-111081.001081.001011.001026.00650300672042400
2016-04-081065.001103.001040.001092.00340000367141100
2016-04-071070.001096.001061.001080.00276000298875000
2016-04-061030.001083.001030.001076.00283800300665800
2016-04-051110.001122.001043.001046.00283800306138300
2016-04-041118.001130.001101.001108.00219600244790300
2016-04-011150.001150.001100.001120.00268600300105400
2016-03-311149.001170.001145.001148.00219500254079200
2016-03-301170.001182.001150.001151.00270500313363600
2016-03-291172.001184.001157.001170.00270900317219600
2016-03-281189.001198.001173.001184.00201800239001500
2016-03-251159.001188.001153.001186.00212300250156100
2016-03-241160.001175.001144.001151.00221300256936300
2016-03-231121.001165.001121.001143.00275100315471500
2016-03-221118.001128.001107.001117.00148200165564700
2016-03-181100.001117.001088.001108.00111700123141000
2016-03-171119.001135.001100.001114.00176600198299200
2016-03-161096.001119.001089.001112.00214300237439400
2016-03-151089.001117.001084.001090.00109000119483400
2016-03-141108.001122.001099.001101.00242700269591000
2016-03-111045.001094.001039.001092.00168400181086900
2016-03-101047.001060.001032.001051.00101900106546400
2016-03-091034.001053.001023.001046.00135300140728800
2016-03-081059.001062.001020.001050.00168500175840100
2016-03-071069.001078.001040.001046.00125800133207600
2016-03-041006.001059.001006.001049.00245200254217200
2016-03-031001.001026.001000.001016.00201200203894900
2016-03-021015.001018.00999.001004.00203400204634300
2016-03-01990.001010.00985.001003.00118500118318400
2016-02-291002.001005.00986.00986.00110200109690300
2016-02-261025.001033.00990.00994.00186500187350500
2016-02-251002.001030.00990.001008.00183600185357000
2016-02-24980.001006.00957.00992.00143100141433300
2016-02-231047.001047.00992.001000.00156100158031500
2016-02-221008.001037.00995.001029.00179600183712000
2016-02-19984.001016.00981.001008.00164500165049900
2016-02-181012.001026.00991.00997.00171300172586400
2016-02-17993.001018.00960.00975.00224500220919500
2016-02-16973.001037.00969.001001.00291300293604200
2016-02-15944.00977.00927.00969.00254800243255300
2016-02-12900.00925.00880.00883.00326000293514500
2016-02-10990.001002.00925.00956.00289300275746200
2016-02-09992.00995.00956.00978.00360000351723800
2016-02-081002.001056.001002.001041.00155300160086800
2016-02-051050.001067.001007.001030.00188100193725200
2016-02-041098.001109.001056.001081.00209600227453900
2016-02-031110.001130.001095.001128.00275200306878700
2016-02-021142.001172.001127.001155.00227400261961000
2016-02-011218.001219.001158.001172.00530700629159200
2016-01-291058.001181.001043.001171.00792300880774800
2016-01-281076.001085.001036.001044.00584200616557200
2016-01-27986.001053.00985.001046.00745200761415500
2016-01-26956.00969.00932.00933.00224500213145100
2016-01-25960.00989.00940.00971.00320800310375300
2016-01-22966.00968.00911.00947.00583200544046900
2016-01-21937.00978.00921.00921.00338100320359300
2016-01-201003.001009.00951.00952.00422700411653000
2016-01-191005.001017.00986.001016.00256300256437800
2016-01-181006.001022.00984.001010.00301000302504600
2016-01-151066.001077.001026.001031.00190100199898700
2016-01-141055.001060.001010.001057.00365800380347400
2016-01-131139.001149.001087.001092.00525400583684600
2016-01-121212.001214.001111.001115.00686900797117700
2016-01-081111.001150.001096.001098.00279300312910800
2016-01-071166.001189.001130.001139.00206600238441300
2016-01-061218.001226.001177.001186.00193500231201900
2016-01-051220.001232.001201.001211.00130300158528200
2016-01-041264.001269.001223.001228.00182700227800900
2015-12-301255.001265.001250.001264.00158200199073600
2015-12-291225.001256.001211.001252.00178100220309200
2015-12-281195.001226.001195.001223.00108100131491700
2015-12-251197.001202.001178.001186.00104300124207300
2015-12-241244.001248.001187.001194.00149100180532100
2015-12-221239.001249.001237.001244.00100500124958000
2015-12-211228.001235.001211.001232.00125900154291400
2015-12-181249.001277.001232.001234.00247400311165100
2015-12-171237.001254.001230.001252.00172500215003300
2015-12-161224.001245.001220.001228.00128100157614200
2015-12-151243.001247.001205.001214.00171400210291500
2015-12-141219.001247.001213.001243.00141300173858100
2015-12-111234.001256.001234.001250.00164800205744400
2015-12-101245.001260.001231.001231.00104600129660500
2015-12-091251.001263.001245.001250.00150800188774300
2015-12-081310.001310.001239.001267.00338300429915900
2015-12-071266.001308.001266.001302.00431400559160300
2015-12-041235.001265.001232.001260.00271100339699100
2015-12-031227.001259.001224.001253.00229900286038400
2015-12-021219.001245.001217.001240.00317100392288100
2015-12-011236.001237.001211.001216.00223100272832300
2015-11-301204.001247.001203.001241.00771900947122300
2015-11-271185.001209.001175.001196.00735800881334500
2015-11-261175.001203.001162.001198.00672200796732200

   ※ 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