[3395 東証1部] サンマルクホールディングス 日足 時系列データ

[3395 東証1部] サンマルクホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-243380.003405.003365.003395.0043200146191500
2017-05-233390.003410.003385.003385.002850096721000
2017-05-223385.003400.003365.003390.0046000155610500
2017-05-193390.003410.003350.003405.0051500174268500
2017-05-183350.003390.003330.003385.0071600240968000
2017-05-173505.003505.003395.003405.0081600280127500
2017-05-163475.003525.003410.003515.0073300255160500
2017-05-153475.003515.003460.003505.0074200259217500
2017-05-123480.003480.003450.003475.002390082819000
2017-05-113440.003495.003440.003480.0064900225262500
2017-05-103435.003460.003420.003445.0048400166910500
2017-05-093415.003450.003415.003440.0038500132430000
2017-05-083400.003450.003400.003445.0056500193799500
2017-05-023385.003420.003380.003395.0033700114451500
2017-05-013395.003410.003380.003395.002220075376000
2017-04-283415.003415.003375.003395.002480084082500
2017-04-273390.003425.003380.003405.0066000224635500
2017-04-263350.003400.003350.003375.0052500177378500
2017-04-253340.003370.003320.003365.0037600126160500
2017-04-243325.003360.003325.003340.0039400131704000
2017-04-213295.003315.003280.003310.002840093763500
2017-04-203295.003295.003265.003285.002830092841000
2017-04-193230.003275.003230.003260.002370077331000
2017-04-183255.003270.003245.003250.002990097364500
2017-04-173195.003245.003195.003240.002610084278500
2017-04-143230.003235.003195.003195.0041900134655000
2017-04-133210.003240.003200.003230.002940094776500
2017-04-123245.003245.003210.003235.002870092465000
2017-04-113280.003305.003255.003265.0036300118766000
2017-04-103230.003295.003230.003275.0072100235797000
2017-04-073205.003240.003195.003225.0058900189846500
2017-04-063210.003215.003130.003170.0071100224975500
2017-04-053220.003245.003210.003230.0041500134049500
2017-04-043230.003230.003175.003205.0089900287970500
2017-04-033270.003275.003245.003245.0071400232616000
2017-03-313330.003335.003270.003270.0071200235187500
2017-03-303345.003345.003315.003320.0062500208122500
2017-03-293425.003425.003340.003350.00116200391939500
2017-03-283440.003480.003435.003480.00149100515537500
2017-03-273450.003450.003415.003430.0070800243359000
2017-03-243420.003465.003410.003450.0047200162599500
2017-03-233405.003430.003405.003420.0046500158742500
2017-03-223435.003440.003400.003400.0078200267343000
2017-03-213470.003470.003445.003455.0049500171173000
2017-03-173445.003460.003425.003460.0043900151386500
2017-03-163420.003455.003400.003455.0043600149765500
2017-03-153475.003475.003425.003425.0040100137876500
2017-03-143470.003480.003460.003475.002360081933500
2017-03-133440.003490.003435.003480.0040500140467000
2017-03-103420.003455.003420.003445.0054100185854000
2017-03-093455.003455.003425.003440.0038200131261500
2017-03-083460.003480.003435.003455.0045500157051000
2017-03-073465.003485.003455.003460.0029900103715500
2017-03-063465.003475.003460.003465.001960067919500
2017-03-033465.003480.003455.003465.0028900100150500
2017-03-023485.003485.003460.003465.002350081604500
2017-03-013460.003485.003420.003460.0032700112974500
2017-02-283420.003470.003410.003450.0052000179325000
2017-02-273415.003425.003370.003390.0062300211231000
2017-02-243435.003450.003415.003425.0034500118263000
2017-02-233460.003465.003430.003445.0032700112551000
2017-02-223485.003485.003420.003450.0045400156616500
2017-02-213500.003500.003475.003490.001960068359500
2017-02-203485.003500.003470.003490.001840064207000
2017-02-173500.003500.003465.003475.0036900128216000
2017-02-163470.003520.003465.003495.0051600180550000
2017-02-153475.003485.003450.003460.002880099837000
2017-02-143500.003505.003445.003460.0052800183328000
2017-02-133470.003495.003460.003490.0046300161160000
2017-02-103430.003465.003425.003450.0075600260482500
2017-02-093330.003390.003330.003385.0076000255961000
2017-02-083315.003390.003250.003335.00130900434308500
2017-02-073400.003420.003370.003380.0095700324265000
2017-02-063445.003445.003400.003410.0032300110361500
2017-02-033390.003435.003390.003410.0046900160049500
2017-02-023450.003450.003400.003405.0059300203001500
2017-02-013405.003435.003395.003425.0064000218721500
2017-01-313405.003440.003405.003405.0065600224279000
2017-01-303400.003430.003400.003405.0062300212845000
2017-01-273400.003405.003375.003385.0047700161857000
2017-01-263400.003415.003375.003385.0040100135937500
2017-01-253370.003395.003350.003370.0061800208080500
2017-01-243350.003375.003340.003355.0054300182295000
2017-01-233380.003380.003345.003345.0062200208853500
2017-01-203400.003410.003380.003395.0058800199854000
2017-01-193400.003420.003390.003405.0061600210102000
2017-01-183385.003395.003350.003380.0080600271611500
2017-01-173445.003445.003385.003390.0074800254791000
2017-01-163475.003490.003450.003450.0052100180593500
2017-01-133480.003530.003480.003510.0064000224662000
2017-01-123535.003545.003475.003495.0084400295408500
2017-01-113550.003560.003540.003545.0038600136851000
2017-01-103560.003575.003530.003565.0059700212121500
2017-01-063595.003610.003560.003590.0077800278927500
2017-01-053600.003620.003575.003600.0078000281075500
2017-01-043530.003600.003530.003595.00119900429826500
2016-12-303505.003560.003500.003555.0069500246306000
2016-12-293550.003550.003495.003510.0049900175289000
2016-12-283580.003580.003550.003565.0055300197160500
2016-12-273520.003575.003520.003565.0074800266168500
2016-12-263520.003560.003520.003535.0050500178922000
2016-12-223525.003550.003520.003535.0073400259529000
2016-12-213525.003560.003520.003525.0057300202765000
2016-12-203515.003550.003505.003525.0070000247229000
2016-12-193510.003520.003495.003520.0061300215191000
2016-12-163535.003560.003520.003530.0067000236920500
2016-12-153480.003540.003480.003520.0059900210658000
2016-12-143495.003510.003475.003480.0051500179643500
2016-12-133455.003525.003440.003520.0077400270331000
2016-12-123450.003475.003425.003475.00120800417433500
2016-12-093400.003480.003400.003460.00163400563839000
2016-12-083515.003515.003435.003445.0098500340173000
2016-12-073490.003515.003460.003515.0080900282254500
2016-12-063515.003530.003470.003500.0074900262232000
2016-12-053485.003490.003420.003490.0099300344371500
2016-12-023540.003580.003520.003535.0088000312175000
2016-12-013570.003575.003525.003550.0063700226396500
2016-11-303545.003550.003480.003540.0051200180780000
2016-11-293515.003565.003510.003540.0092600327835000
2016-11-283475.003545.003440.003540.0078400274365500
2016-11-253465.003540.003445.003520.00162000568311500
2016-11-243405.003480.003400.003465.00134200463043000
2016-11-223420.003420.003385.003420.0070800241438500
2016-11-213390.003440.003375.003420.0092700315542500
2016-11-183340.003400.003340.003390.00122700413502500
2016-11-173365.003470.003350.003380.00271800924163000
2016-11-163280.003380.003265.003375.00253000844701000
2016-11-152990.003185.002988.003180.00190300594614400
2016-11-142893.002976.002893.002942.0059000173293700
2016-11-112925.002943.002883.002892.0068700199604800
2016-11-102931.002948.002886.002906.0079900232402000
2016-11-092972.002973.002808.002831.00112800324904900
2016-11-082967.002988.002950.002975.0040100119365200
2016-11-072951.002967.002921.002961.0039900117706300
2016-11-042947.002954.002912.002953.0051300150726200
2016-11-022948.002987.002935.002983.0056500167651600
2016-11-012938.002996.002911.002991.0088000260636100
2016-10-312939.002949.002908.002947.0043500127765400
2016-10-282907.002924.002895.002923.00180700527495800
2016-10-272890.002937.002880.002892.0062300180756700
2016-10-262874.002904.002870.002895.00112200323959700
2016-10-252924.002939.002924.002938.003310097122500
2016-10-242899.002922.002899.002913.0034400100208100
2016-10-212897.002909.002881.002889.0040400116919500
2016-10-202871.002895.002866.002895.0041400119300500
2016-10-192875.002899.002828.002897.0078600226489800
2016-10-182816.002867.002810.002862.0062600177860500
2016-10-172807.002819.002794.002809.003120087530200
2016-10-142790.002817.002786.002809.0044700125269200
2016-10-132784.002812.002777.002800.0047100131748600
2016-10-122760.002787.002760.002779.003210089106800
2016-10-112801.002833.002770.002774.0073300204202700
2016-10-072834.002841.002813.002834.003070086891300
2016-10-062833.002847.002800.002843.0041800118227500
2016-10-052814.002837.002808.002830.0036600103397700
2016-10-042801.002819.002781.002795.003360093909700
2016-10-032766.002802.002747.002782.0041900116504500
2016-09-302773.002773.002736.002764.0041300113849800
2016-09-292799.002810.002780.002805.003220090137600
2016-09-282755.002795.002753.002792.0045000125194600
2016-09-272822.002832.002781.002832.0055100155041000
2016-09-262821.002839.002809.002822.0041600117648700
2016-09-232800.002815.002791.002812.0043600122233600
2016-09-212748.002802.002737.002802.0047900132765700
2016-09-202751.002777.002725.002748.0046100126962400
2016-09-162757.002781.002745.002781.0041100113828200
2016-09-152755.002776.002745.002758.002470068095100
2016-09-142792.002796.002767.002777.003220089521500
2016-09-132796.002812.002785.002794.0041200115252100
2016-09-122790.002790.002757.002771.003410094518200
2016-09-092812.002812.002781.002803.0048800136712400
2016-09-082787.002788.002766.002772.0042900119028700
2016-09-072769.002809.002759.002786.0074300207237900
2016-09-062698.002772.002698.002767.0079700218576000
2016-09-052681.002719.002664.002693.0068400184398500
2016-09-022674.002677.002661.002673.003530094229900
2016-09-012651.002676.002650.002676.0045000119965200
2016-08-312645.002649.002621.002647.0046600122710700
2016-08-302652.002653.002620.002644.0081600214954400
2016-08-292685.002690.002651.002659.0076500203426600
2016-08-262716.002716.002685.002687.0049700133823000
2016-08-252735.002737.002707.002722.0045700124188300
2016-08-242745.002748.002731.002737.0048100131667000
2016-08-232760.002770.002739.002754.0061200168304600
2016-08-222800.002807.002761.002774.0056000155459600
2016-08-192800.002825.002785.002812.0089700251959700
2016-08-182799.002842.002792.002801.00115800326080500
2016-08-172765.002799.002760.002799.00105900294509600
2016-08-162799.002802.002766.002766.0062400173780600
2016-08-152800.002806.002785.002789.0059300165524000
2016-08-122801.002823.002780.002798.0091700256406600
2016-08-102740.002813.002740.002782.00115300320015900
2016-08-092745.002785.002736.002760.00175200481339200
2016-08-082910.002911.002735.002745.004158001160859400
2016-08-052988.003010.002967.002985.0091800274465100
2016-08-042985.003010.002939.002990.0084800252227300
2016-08-033030.003045.002957.002971.0099600298257100
2016-08-023025.003085.003025.003055.0039200120220500
2016-08-013065.003070.003025.003040.0056600172277000
2016-07-293090.003100.003035.003100.0056200172577000
2016-07-283075.003100.003050.003095.0065200200700000
2016-07-273040.003080.003020.003075.0079700243085000
2016-07-263075.003105.002986.003000.00114600345601300
2016-07-253090.003120.003065.003110.0072400224219500
2016-07-223155.003185.003105.003125.0048400151804000
2016-07-213195.003265.003195.003225.00115000371252000
2016-07-203195.003205.003135.003170.0056200177834000
2016-07-193130.003215.003130.003205.0077100245785000
2016-07-153185.003185.003095.003130.0060400188803500
2016-07-143110.003190.003110.003175.0055000174406500
2016-07-133150.003165.003120.003130.003180099941500
2016-07-123045.003130.003045.003110.0045400140955000
2016-07-113035.003085.003035.003045.0039700121214000
2016-07-083110.003130.003015.003015.0036100110414000
2016-07-073145.003190.003110.003125.0034000106967000
2016-07-063085.003195.003075.003190.0055400174678500
2016-07-053145.003150.003090.003140.0032500101443000
2016-07-043100.003170.003090.003145.0045300142258000
2016-07-013095.003115.003065.003100.0042100130144500
2016-06-303100.003135.003050.003095.0082700256211000
2016-06-292985.003065.002923.003055.0088700267278200
2016-06-282900.002989.002884.002956.0042000123470700
2016-06-272895.002959.002895.002943.0045500133548500
2016-06-243065.003080.002836.002894.0082300241000700
2016-06-233035.003060.003015.003035.002910088225500
2016-06-223060.003080.003030.003065.0046800143083000
2016-06-213015.003065.002996.003050.003280099541800
2016-06-202960.003090.002960.003040.0063000192035900
2016-06-172983.003055.002923.002930.00143600427887500
2016-06-163025.003060.002940.002941.0092800278260400
2016-06-153000.003050.003000.003015.0061900187199500
2016-06-143060.003095.003000.003025.0052700160135500
2016-06-133105.003120.003080.003080.0037000114523000
2016-06-103155.003180.003150.003155.0038300120905500
2016-06-093185.003205.003160.003180.0032700103980000
2016-06-083195.003205.003170.003195.002830090280500
2016-06-073190.003210.003180.003195.001940061955500
2016-06-063165.003195.003145.003190.0039100123976500
2016-06-033210.003240.003180.003210.002420077712500
2016-06-023260.003275.003200.003210.0042800137962500
2016-06-013280.003285.003250.003270.0039200128248500
2016-05-313255.003275.003235.003275.0034400112202500
2016-05-303165.003260.003165.003255.0039400127180500
2016-05-273200.003210.003165.003185.0045100143607000
2016-05-263235.003240.003200.003200.002620084451000
2016-05-253230.003245.003200.003215.002830091091500
2016-05-243220.003225.003190.003210.0042300135762500
2016-05-233185.003245.003180.003235.0073000234876500
2016-05-203185.003220.003175.003185.0049800159079000
2016-05-193260.003275.003165.003205.00125300403272500

   ※ 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