[3605 東証1部] サンエー・インタ 日足 時系列データ

[3605 東証1部] サンエー・インタ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-26980.00980.00913.00913.001270011872200
2011-05-25986.00986.00905.00965.002530024113800
2011-05-24900.00926.00900.00926.001260011521600
2011-05-23905.00906.00892.00906.001150010339000
2011-05-20896.00908.00895.00902.001390012523000
2011-05-19903.00905.00891.00893.001220010984500
2011-05-18896.00904.00896.00903.0094008478500
2011-05-17898.00903.00897.00899.0072006480200
2011-05-16912.00912.00889.00898.001360012243200
2011-05-13895.00906.00885.00898.001780015894000
2011-05-12902.00903.00892.00897.001270011419500
2011-05-11913.00915.00896.00904.001200010830400
2011-05-10900.00908.00900.00907.001930017451800
2011-05-09900.00907.00895.00901.001500013494400
2011-05-06900.00912.00900.00906.001620014655100
2011-05-02911.00921.00902.00915.0074006741100
2011-04-28882.00910.00870.00903.002870025516800
2011-04-27892.00892.00879.00881.002860025281100
2011-04-26881.00885.00874.00877.001350011863400
2011-04-25882.00886.00881.00884.001370012093300
2011-04-22876.00890.00876.00882.001850016348900
2011-04-21876.00882.00873.00877.0090007899100
2011-04-20860.00880.00857.00877.00101008825600
2011-04-19870.00870.00854.00860.001240010665400
2011-04-18890.00890.00863.00871.003610031477200
2011-04-15941.00941.00888.00891.004480040500800
2011-04-14895.00939.00892.00936.003050027926400
2011-04-13943.00962.00943.00955.001120010689400
2011-04-12945.00956.00942.00943.0059005581000
2011-04-11952.00959.00944.00955.0069006568100
2011-04-08923.00953.00919.00947.002280021428400
2011-04-07922.00929.00915.00921.0090008299700
2011-04-06940.00940.00915.00926.002530023379900
2011-04-05960.00960.00932.00940.001660015609800
2011-04-04971.00973.00961.00964.0097009374900
2011-04-01990.00990.00966.00970.001900018483500
2011-03-31964.00987.00964.00987.001680016417700
2011-03-30960.00972.00950.00972.001540014883200
2011-03-29937.00967.00937.00965.001890018016400
2011-03-28966.00970.00933.00937.00101009581900
2011-03-25987.00987.00942.00960.001980019032400
2011-03-24950.00980.00950.00957.002530024229600
2011-03-23931.00955.00929.00951.004080038335200
2011-03-22930.00937.00907.00933.005170047973100
2011-03-18885.00930.00855.00917.003240028991500
2011-03-17830.00897.00830.00880.003470030001800
2011-03-16856.00897.00856.00889.002450021418200
2011-03-15902.00902.00842.00886.003740032514600
2011-03-14900.00938.00900.00928.002080019187000
2011-03-11990.001000.00988.00988.003910038795700
2011-03-101008.001008.001002.001003.008420084460300
2011-03-091008.001022.001007.001008.001000010107100
2011-03-081024.001026.001008.001008.0060006082800
2011-03-071009.001027.001009.001019.001740017736100
2011-03-041033.001033.001013.001022.0080008177400
2011-03-031009.001019.001007.001017.002400024327400
2011-03-021012.001019.001008.001008.001860018868400
2011-03-011006.001030.001006.001009.0097009867700
2011-02-281016.001016.001001.001004.002590026030500
2011-02-251024.001024.001013.001015.006620067344300
2011-02-241028.001032.001019.001029.004410045167900
2011-02-231031.001047.001030.001031.007190074778800
2011-02-221038.001043.001029.001031.001670017286700
2011-02-211048.001048.001043.001045.0022002301200
2011-02-181049.001051.001040.001048.00980010252200
2011-02-171055.001055.001030.001035.001820018846100
2011-02-161041.001049.001035.001035.001170012219300
2011-02-151052.001058.001041.001041.00990010394400
2011-02-141050.001050.001043.001043.0026002717300
2011-02-101035.001043.001035.001041.0025002600200
2011-02-091031.001048.001031.001048.0088009128100
2011-02-081050.001050.001031.001031.002100021843000
2011-02-071031.001043.001031.001038.0048004989300
2011-02-041020.001044.001020.001034.002180022527400
2011-02-031026.001040.001026.001032.0079008187800
2011-02-021025.001036.001024.001026.001620016656100
2011-02-011021.001035.001010.001024.0068006946000
2011-01-311025.001027.001011.001021.0083008456700
2011-01-281035.001041.001024.001028.001520015703300
2011-01-271031.001060.001021.001032.002570026759300
2011-01-261041.001055.001039.001039.001110011571700
2011-01-251065.001067.001028.001051.001600016869300
2011-01-241031.001047.001019.001038.002190022604700
2011-01-211057.001058.001022.001030.002210023004800
2011-01-201059.001067.001056.001057.0055005823500
2011-01-191071.001071.001056.001067.0072007655500
2011-01-181052.001076.001052.001071.001920020534800
2011-01-171079.001079.001057.001061.0083008871300
2011-01-141054.001079.001050.001064.003020032101900
2011-01-131048.001063.001048.001059.001110011754400
2011-01-121059.001078.001054.001054.002790029718400
2011-01-111055.001079.001044.001065.004210044634700
2011-01-071055.001057.001046.001050.0083008741800
2011-01-061066.001067.001046.001055.002900030575100
2011-01-051059.001062.001053.001060.002190023176600
2011-01-041058.001058.001042.001052.004560047821700
2010-12-301049.001054.001031.001038.002130022222200
2010-12-291034.001057.001034.001048.002670027969000
2010-12-281031.001035.001015.001028.003800039079500
2010-12-271012.001055.001012.001030.003630037309000
2010-12-24988.001014.00985.001010.005180051716200
2010-12-22978.00990.00976.00983.004770046814300
2010-12-21981.00989.00981.00983.003840037827200
2010-12-20978.00991.00978.00986.003420033709700
2010-12-17973.00984.00966.00978.005290051419400
2010-12-16970.00974.00965.00967.001990019311300
2010-12-15966.00975.00965.00971.002460023851900
2010-12-14965.00968.00962.00968.002800027016900
2010-12-13961.00972.00961.00967.003580034564600
2010-12-10963.00977.00963.00970.005240050655200
2010-12-09968.00977.00967.00971.002320022508600
2010-12-08965.00982.00965.00969.002790027105600
2010-12-07972.00972.00963.00970.003690035737200
2010-12-06975.00982.00970.00977.002220021663300
2010-12-03974.00986.00971.00976.002060020171700
2010-12-02964.00978.00960.00974.001300012602600
2010-12-01966.00967.00954.00961.001560014996200
2010-11-30986.00989.00960.00960.002430023689900
2010-11-29975.00994.00975.00986.002220021932100
2010-11-26990.00990.00970.00980.001580015455200
2010-11-25992.00995.00983.00984.002540025128600
2010-11-24995.001008.00983.00992.002840028302500
2010-11-22990.001006.00978.00999.003700036949300
2010-11-19983.00992.00974.00977.005060049703600
2010-11-18955.00990.00952.00985.0010170099072900
2010-11-17945.00964.00942.00962.007110067753900
2010-11-16966.00969.00950.00956.007160068618500
2010-11-15970.00978.00962.00967.005700055184100
2010-11-12965.00981.00965.00973.005550054041400
2010-11-11970.00983.00961.00973.006260060942400
2010-11-10980.00995.00973.00981.008040079035500
2010-11-09989.00994.00983.00988.003410033745400
2010-11-081011.001016.00978.00989.005020049708300
2010-11-051018.001029.001010.001017.005110052096400
2010-11-04998.001028.00983.001007.004490045371900
2010-11-02985.00992.00981.00983.002450024174000
2010-11-011026.001026.00980.00985.003520035187000
2010-10-29993.001030.00969.001030.007250072684600
2010-10-28996.001020.00980.00994.008790088385200
2010-10-27981.001010.00941.001010.008750086533900
2010-10-26979.00995.00979.00983.006990069019400
2010-10-25994.00995.00972.00975.006280061910800
2010-10-22975.00997.00974.00995.008290081765900
2010-10-21969.00974.00952.00972.007290070259600
2010-10-20965.00978.00946.00972.005730055321900
2010-10-19974.00988.00957.00967.00219400213384900
2010-10-18957.00990.00957.00976.00281000274268600
2010-10-15987.00987.00987.00987.004800047376000
2010-10-14805.00864.00800.00837.004050033757800
2010-10-13868.00868.00830.00835.003460029332400
2010-10-12901.00901.00865.00875.004970043880100
2010-10-08916.00930.00905.00906.002020018620100
2010-10-07931.00935.00924.00930.001220011348100
2010-10-06929.00946.00925.00930.001290012012400
2010-10-05916.00931.00912.00930.002320021480000
2010-10-04945.00946.00930.00930.0079007416400
2010-10-01951.00953.00940.00947.0082007774000
2010-09-30969.00972.00951.00951.001790017229300
2010-09-29962.00969.00960.00962.0090008675600
2010-09-28959.00969.00949.00954.0051004876600
2010-09-27944.00957.00935.00957.001150010907500
2010-09-24940.00961.00929.00948.001720016266800
2010-09-22958.00966.00952.00954.001380013246900
2010-09-21949.00965.00949.00954.001710016363900
2010-09-17933.00944.00924.00937.001480013828000
2010-09-16930.00934.00915.00925.0064005923200
2010-09-15910.00930.00902.00922.003030027797200
2010-09-14938.00938.00908.00920.001960018023200
2010-09-13960.00960.00934.00939.002340022042300
2010-09-10978.00978.00946.00959.002450023653200
2010-09-09951.00966.00951.00959.001250011990300
2010-09-08960.00961.00946.00950.0059005634200
2010-09-07965.00977.00965.00975.0081007882500
2010-09-06964.00983.00961.00978.0077007485300
2010-09-03968.00980.00959.00964.0092008881600
2010-09-02954.00960.00939.00960.001680016006900
2010-09-01938.00955.00924.00939.002740025660300
2010-08-31936.00980.00936.00945.006450062155200
2010-08-30925.00952.00915.00938.003280030681900
2010-08-27872.00937.00866.00920.006660060721000
2010-08-26903.00922.00883.00890.006190055449700
2010-08-25910.00926.00905.00906.003570032569700
2010-08-24941.00952.00937.00937.003030028557600
2010-08-23991.00991.00962.00968.002710026314900
2010-08-201011.001014.00991.00995.002920029264900
2010-08-191025.001027.001011.001015.001580016081600
2010-08-181015.001045.001011.001017.001190012139600
2010-08-171015.001018.00990.001015.001900019121300
2010-08-161034.001034.001014.001019.001360013859900
2010-08-131037.001046.001017.001037.001220012617200
2010-08-121044.001044.001025.001030.001040010721200
2010-08-111089.001089.001043.001053.001910020234300
2010-08-101089.001098.001078.001088.0042004568100
2010-08-091080.001123.001072.001088.001200013008500
2010-08-061086.001101.001070.001082.003480037551300
2010-08-051079.001110.001076.001101.002310025205500
2010-08-041115.001115.001076.001082.001340014525800
2010-08-031109.001128.001090.001116.001000011147600
2010-08-021096.001130.001065.001108.003270036369400
2010-07-301116.001125.001068.001110.007790085538000
2010-07-291134.001154.001122.001127.002860032491500
2010-07-281164.001165.001144.001154.002450028279700
2010-07-271124.001138.001115.001134.002250025448700
2010-07-261172.001172.001128.001138.003110035518900
2010-07-231166.001177.001139.001172.002310026883100
2010-07-221170.001172.001150.001161.001810021015600
2010-07-211211.001220.001171.001171.003960047071200
2010-07-201185.001236.001166.001210.0090500109564200
2010-07-161175.001177.001129.001157.003840044044500
2010-07-151137.001185.001125.001178.004450051603900
2010-07-141115.001133.001094.001128.003080034578500
2010-07-131107.001119.001100.001115.002590028739400
2010-07-121098.001115.001077.001092.001450015903200
2010-07-091121.001121.001084.001097.002320025631000
2010-07-081098.001137.001085.001112.004740052877000
2010-07-071087.001087.001061.001072.001990021326300
2010-07-061051.001083.001047.001078.002650028335100
2010-07-051038.001085.001037.001067.002250023904600
2010-07-021018.001035.001013.001028.002570026361400
2010-07-011035.001049.001006.001017.003190032547700
2010-06-301045.001052.001028.001031.002100021797000
2010-06-291069.001097.001047.001058.001780018985500
2010-06-281063.001067.001050.001061.001620017157600
2010-06-251065.001091.001060.001073.003620038925500
2010-06-241111.001111.001087.001095.003040033372200
2010-06-231089.001111.001085.001103.004180045895300
2010-06-221102.001108.001085.001099.003310036331500
2010-06-211119.001120.001100.001102.003410037861500
2010-06-181096.001126.001080.001101.001880020638800
2010-06-171121.001131.001102.001103.001900021165100
2010-06-161104.001134.001101.001109.003380037726000
2010-06-151130.001130.001094.001103.005830064656700
2010-06-141089.001160.001074.001120.005600062430200
2010-06-111063.001144.001059.001091.008400092456800
2010-06-101081.001087.001040.001063.006910073521600
2010-06-091159.001159.001055.001082.009010097838600
2010-06-081132.001163.001125.001147.003470039697900
2010-06-071142.001164.001138.001140.003390039048200
2010-06-041160.001190.001158.001179.003930046302900
2010-06-031184.001184.001144.001160.003360038896300
2010-06-021145.001195.001143.001154.003910045603000
2010-06-011174.001280.001161.001175.0087100103663400
2010-05-311129.001196.001129.001174.00107100125217100
2010-05-281224.001236.001125.001139.00181300212200700
2010-05-271206.001226.001189.001196.006170074097500
2010-05-261285.001285.001206.001244.00100000124239100
2010-05-251341.001358.001242.001272.00152100198865700
2010-05-241280.001343.001272.001311.0094700123344400
2010-05-211240.001287.001230.001263.00132800167715100
2010-05-201246.001284.001244.001260.00108700136991700

   ※ 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