[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 
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
2016-05-183215.003260.003205.003245.00101500328570500
2016-05-173200.003245.003190.003240.00110100354577500
2016-05-163150.003235.003125.003160.00129900412070500
2016-05-133000.003110.002981.003105.00187400574706800
2016-05-122901.002962.002883.002935.00148900435151000
2016-05-112898.002945.002880.002921.00122600356668000
2016-05-102852.002879.002851.002870.0071100203957200
2016-05-092860.002870.002835.002847.0054900156428200
2016-05-062881.002891.002843.002856.0064200183634900
2016-05-022900.002900.002864.002883.0052200150434300
2016-04-283030.003075.002961.002962.0085900258783700
2016-04-272990.003010.002982.002992.0035400105982500
2016-04-262981.003010.002971.003010.0043300129471800
2016-04-253015.003015.002982.002983.003070091837300
2016-04-222990.003030.002953.003025.0058500175320300
2016-04-213000.003005.002970.003005.0060700181701100
2016-04-203020.003030.002964.002972.0049000146775700
2016-04-193000.003025.002991.003005.0055900167889500
2016-04-182902.002973.002902.002951.0094800279162200
2016-04-152981.002998.002960.002968.0081400242602000
2016-04-142979.003000.002951.002995.0064600192454300
2016-04-132922.002947.002909.002936.0036100105807100
2016-04-122873.002919.002866.002898.0041600120635700
2016-04-112886.002890.002835.002873.0049000140202100
2016-04-082824.002904.002820.002881.0061000174509800
2016-04-072842.002897.002837.002872.0064500184870000
2016-04-062869.002899.002826.002842.00105600301189300
2016-04-052965.002965.002882.002883.0082600240230900
2016-04-042977.003035.002969.002989.0064800194245400
2016-04-013105.003110.002998.003005.0098500298628500
2016-03-313155.003170.003105.003105.0074600233725500
2016-03-303145.003160.003120.003140.0056400177111500
2016-03-293175.003175.003115.003145.00129800408274000
2016-03-283170.003230.003170.003230.00183500586821000
2016-03-253150.003180.003135.003170.0090900286959000
2016-03-243135.003170.003120.003150.0067300212186000
2016-03-233165.003185.003135.003135.0080600254056000
2016-03-223175.003195.003130.003165.0089800283958000
2016-03-183170.003195.003140.003175.0079400251160000
2016-03-173125.003200.003120.003170.00100300317849000
2016-03-163110.003130.003090.003105.0048000149266500
2016-03-153110.003130.003080.003115.0054300168607500
2016-03-143080.003140.003060.003105.0053800167094500
2016-03-113000.003090.002995.003060.0081300247427900
2016-03-102991.003055.002986.003035.0068900208648600
2016-03-092985.003000.002963.002966.0069000205368100
2016-03-082994.003010.002951.002998.0062700187395700
2016-03-073025.003025.002971.002977.0095200284699800
2016-03-043065.003065.003010.003020.00113000342104500
2016-03-033060.003080.003040.003070.0047300144711500
2016-03-023080.003080.003020.003060.0086500263788500
2016-03-012939.002985.002929.002977.0087700259336900
2016-02-292943.002960.002913.002913.0056600166325800
2016-02-262906.002926.002883.002896.0074900217226500
2016-02-252895.002936.002861.002905.0050900147470600
2016-02-242813.002889.002805.002863.0056200160701900
2016-02-232904.002913.002812.002814.0061900175885200
2016-02-222846.002909.002838.002896.0063800183984100
2016-02-192834.002851.002796.002846.0050800143525400
2016-02-182825.002873.002816.002856.0083900238701700
2016-02-172810.002844.002752.002775.0080700225574800
2016-02-162830.002866.002809.002811.0094200267249100
2016-02-152783.002861.002783.002828.00182000514392700
2016-02-122690.002749.002652.002661.00174000468967600
2016-02-102850.002868.002734.002790.00131000365071000
2016-02-092906.002921.002831.002836.00127600366211200
2016-02-083045.003070.002943.002956.00197500587035000
2016-02-053105.003140.003080.003115.0048300150142000
2016-02-043170.003185.003145.003165.0049600156896000
2016-02-033200.003200.003155.003190.0075700241029000
2016-02-023250.003275.003220.003245.0053300173277000
2016-02-013275.003290.003230.003250.0052000169176500
2016-01-293115.003220.003070.003220.00123700388454500
2016-01-283160.003170.003110.003115.0058100181992500
2016-01-273180.003180.003115.003160.0035300111140000
2016-01-263135.003180.003100.003110.00102300320690000
2016-01-253080.003140.003060.003130.0060700188867000
2016-01-222946.003045.002946.003040.0085200255754600
2016-01-212945.003040.002901.002903.0092400274060800
2016-01-203065.003090.002958.002963.0092800279581400
2016-01-193045.003075.003030.003060.0065500199936000
2016-01-183000.003040.003000.003020.0078800237581000
2016-01-153095.003115.003060.003070.00101300312721000
2016-01-143110.003110.003035.003060.00115100352935500
2016-01-133090.003195.003090.003165.0069200218281500
2016-01-123155.003175.003090.003090.00115100359892000
2016-01-083205.003220.003170.003180.0077700248402500
2016-01-073250.003285.003210.003225.00116200375966500
2016-01-063300.003320.003250.003265.0060100196713500
2016-01-053250.003315.003235.003285.0096800317468000
2016-01-043355.003360.003265.003265.00101600334668500
2015-12-303380.003380.003345.003365.0038100128077500
2015-12-293320.003340.003285.003335.0045000149681500
2015-12-283275.003310.003275.003305.0033100108983500
2015-12-253255.003290.003235.003260.0066100215471500
2015-12-243300.003310.003260.003265.0071100233129000
2015-12-223335.003335.003300.003310.0051800171690500
2015-12-213315.003335.003265.003300.00119700394451000
2015-12-183415.003425.003355.003355.00109600370876500
2015-12-173385.003430.003370.003410.0066400225979500
2015-12-163340.003365.003325.003350.0078200261454000
2015-12-153365.003405.003305.003315.00149800501458500
2015-12-143415.003415.003350.003385.00150400508820000
2015-12-113450.003475.003430.003440.00111200383333000
2015-12-103500.003510.003460.003465.0085600298030000
2015-12-093565.003580.003500.003500.0098500346966500
2015-12-083595.003615.003565.003595.0061000219251500
2015-12-073595.003620.003580.003595.0063700229309500
2015-12-043615.003650.003585.003590.0083000299781500
2015-12-033670.003690.003630.003680.0080100293174500
2015-12-023550.003720.003540.003670.00154100563278500
2015-12-013545.003560.003520.003550.0081000287027500
2015-11-303530.003535.003490.003525.0067000235021500
2015-11-273540.003545.003525.003530.0044000155550000

   ※ 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