[4651 東証1部] サニックス 日足 時系列データ

[4651 東証1部] サニックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22227.00243.00226.00239.00666100156913200
2017-05-19225.00228.00225.00227.0021320048317200
2017-05-18219.00224.00219.00223.0014230031527300
2017-05-17226.00231.00223.00224.0041370093744900
2017-05-16222.00229.00220.00226.00460600103144300
2017-05-15223.00228.00219.00224.00679000151982900
2017-05-12232.00237.00218.00223.002441900549632900
2017-05-11247.00251.00237.00241.001992400484198700
2017-05-10272.00275.00249.00253.0097515002558408700
2017-05-09215.00242.00215.00242.003761100872769900
2017-05-08193.00194.00189.00192.0016420031420000
2017-05-02189.00190.00187.00189.0010340019537100
2017-05-01184.00187.00183.00185.006860012716200
2017-04-28182.00184.00181.00183.006380011667400
2017-04-27184.00185.00183.00184.0011450021086000
2017-04-26181.00184.00180.00183.008200014942300
2017-04-25180.00181.00180.00181.006530011777900
2017-04-24177.00181.00176.00179.00478008524100
2017-04-21179.00179.00176.00177.00363006442800
2017-04-20177.00179.00177.00178.007530013360300
2017-04-19178.00180.00178.00178.00383006853200
2017-04-18178.00180.00178.00178.00410007330300
2017-04-17173.00176.00173.00175.00378006591900
2017-04-14174.00176.00174.00174.00280004887900
2017-04-13172.00176.00172.00174.005970010353100
2017-04-12178.00179.00177.00177.007790013817700
2017-04-11180.00181.00178.00179.005760010354200
2017-04-10178.00180.00178.00179.00356006378100
2017-04-07176.00179.00176.00177.00419007416800
2017-04-06182.00182.00176.00176.007750013793200
2017-04-05182.00185.00182.00182.00326005958200
2017-04-04190.00190.00181.00182.0010910019969000
2017-04-03190.00190.00187.00187.00433008146600
2017-03-31187.00190.00186.00187.005700010712500
2017-03-30190.00190.00187.00189.00462008703600
2017-03-29190.00190.00188.00189.00253004790300
2017-03-28189.00190.00188.00190.006290011905300
2017-03-27189.00189.00187.00188.005910011092900
2017-03-24189.00189.00186.00187.00462008677100
2017-03-23187.00189.00186.00186.00325006070000
2017-03-22188.00188.00186.00186.005970011140900
2017-03-21190.00190.00188.00189.009330017663600
2017-03-17191.00191.00188.00189.006050011444100
2017-03-16184.00189.00183.00189.006230011611100
2017-03-15188.00188.00182.00185.0013180024439800
2017-03-14189.00189.00187.00189.00366006884200
2017-03-13188.00189.00187.00189.00505009490400
2017-03-10192.00192.00188.00189.006330012062400
2017-03-09188.00193.00188.00189.0012790024326200
2017-03-08189.00189.00187.00188.00436008202400
2017-03-07186.00188.00185.00188.005890010971100
2017-03-06188.00188.00185.00187.007740014418400
2017-03-03189.00189.00187.00187.00205003851800
2017-03-02191.00191.00189.00189.005860011121000
2017-03-01188.00192.00187.00191.0010310019634400
2017-02-28189.00191.00189.00189.006550012435700
2017-02-27191.00191.00188.00189.006890013026200
2017-02-24191.00191.00189.00191.005340010152600
2017-02-23192.00192.00187.00189.006850012973600
2017-02-22189.00191.00188.00191.005280010012800
2017-02-21186.00190.00186.00189.00464008714900
2017-02-20190.00190.00186.00188.00313005903100
2017-02-17192.00192.00188.00190.006390012155600
2017-02-16185.00191.00185.00190.0012970024411700
2017-02-15192.00192.00183.00184.0011820022066200
2017-02-14189.00198.00184.00188.00582400110933700
2017-02-13180.00186.00180.00183.0018000032818600
2017-02-10179.00181.00177.00178.0011080019827500
2017-02-09178.00178.00175.00176.008310014684300
2017-02-08174.00179.00174.00179.0016560029304000
2017-02-07179.00179.00174.00176.009810017280500
2017-02-06178.00179.00177.00178.009910017591800
2017-02-03178.00181.00177.00178.007480013343400
2017-02-02180.00182.00179.00180.006680012057800
2017-02-01180.00182.00179.00180.0012290022113400
2017-01-31182.00183.00180.00181.00453008204900
2017-01-30185.00186.00181.00183.0010260018821500
2017-01-27186.00186.00184.00185.007370013621200
2017-01-26184.00187.00183.00184.0011230020779500
2017-01-25184.00184.00182.00183.005960010935600
2017-01-24182.00183.00180.00181.008600015596200
2017-01-23185.00187.00182.00182.0011720021645500
2017-01-20184.00188.00184.00185.005640010412600
2017-01-19186.00189.00183.00184.0012320022869200
2017-01-18182.00184.00177.00183.0013820024966300
2017-01-17184.00185.00182.00182.0011070020267600
2017-01-16190.00192.00183.00184.0021680040527600
2017-01-13193.00196.00192.00193.0012020023313100
2017-01-12199.00200.00190.00193.0026380051177500
2017-01-11197.00201.00196.00200.0019270038264000
2017-01-10197.00203.00196.00196.0033650066716200
2017-01-06199.00199.00198.00198.006630013158500
2017-01-05200.00200.00198.00200.0010680021310800
2017-01-04201.00201.00198.00200.0019050038019700
2016-12-30195.00200.00194.00198.0010730021147600
2016-12-29195.00197.00192.00195.0020450039933200
2016-12-28187.00202.00186.00197.0045620088836800
2016-12-27192.00195.00190.00190.0024130046142400
2016-12-26199.00199.00193.00193.0026720052398700
2016-12-22199.00200.00195.00200.0017820035221900
2016-12-21199.00200.00196.00197.0024340048128000
2016-12-20195.00199.00193.00199.0022240043626600
2016-12-19188.00197.00187.00196.0032370062473400
2016-12-16198.00198.00188.00190.0041370079085200
2016-12-15200.00204.00190.00193.00992900195668400
2016-12-14205.00213.00202.00206.001817800375942200
2016-12-13180.00209.00177.00207.003277400657399300
2016-12-12175.00182.00174.00179.0031600056176800
2016-12-09171.00177.00170.00175.0020510035606400
2016-12-08175.00177.00168.00173.0035350060814600
2016-12-07164.00178.00164.00174.0051520088000500
2016-12-06163.00166.00163.00163.008950014658900
2016-12-05164.00164.00163.00164.00596009757300
2016-12-02166.00166.00164.00164.009770016119600
2016-12-01168.00170.00166.00166.0021340035799100
2016-11-30166.00168.00166.00167.00395006588200
2016-11-29168.00168.00166.00167.00439007337600
2016-11-28168.00168.00166.00168.007020011750500
2016-11-25167.00168.00165.00167.0025510042519400
2016-11-24168.00170.00166.00170.0015030025248800
2016-11-22170.00170.00165.00166.0016840028309200
2016-11-21166.00175.00166.00170.0053650090693000
2016-11-18165.00165.00164.00165.006440010615700
2016-11-17165.00165.00161.00164.008780014331500
2016-11-16165.00165.00163.00165.007600012465700
2016-11-15165.00166.00163.00163.00575009421400
2016-11-14163.00166.00163.00165.009470015571400
2016-11-11163.00164.00161.00163.009120014823500
2016-11-10157.00162.00157.00160.0011250018009200
2016-11-09163.00164.00147.00151.0033790052696900
2016-11-08165.00167.00163.00163.0013140021603500
2016-11-07170.00170.00160.00161.0055740092201500
2016-11-04155.00157.00155.00157.009490014820100
2016-11-02158.00158.00157.00157.00513008080000
2016-11-01159.00159.00158.00159.00342005434600
2016-10-31159.00160.00158.00159.00503007995500
2016-10-28159.00161.00158.00159.007450011855100
2016-10-27158.00161.00156.00157.0020400032280900
2016-10-26157.00158.00156.00157.008600013482800
2016-10-25158.00158.00157.00158.008980014169800
2016-10-24158.00158.00156.00157.00544008532200
2016-10-21160.00160.00155.00157.0012440019560900
2016-10-20160.00161.00158.00159.008620013735300
2016-10-19157.00162.00157.00159.0014310022786400
2016-10-18157.00158.00156.00157.00475007461800
2016-10-17156.00158.00155.00157.007380011535900
2016-10-14156.00157.00154.00156.007940012346900
2016-10-13159.00161.00157.00157.006620010501800
2016-10-12160.00166.00157.00159.0030160048586500
2016-10-11162.00162.00156.00162.0024180038618400
2016-10-07154.00154.00152.00154.00431006582700
2016-10-06154.00154.00152.00153.00238003652300
2016-10-05155.00155.00152.00154.00611009424200
2016-10-04151.00154.00150.00154.00655009945300
2016-10-03154.00154.00151.00151.00248003778000
2016-09-30153.00153.00150.00151.007720011664600
2016-09-29153.00155.00150.00155.009160013999000
2016-09-28156.00156.00151.00151.007560011505300
2016-09-27151.00156.00148.00156.0012540018993800
2016-09-26158.00159.00152.00153.0013130020411200
2016-09-23159.00159.00157.00158.006480010236700
2016-09-21151.00158.00150.00156.0018680028966600
2016-09-20150.00156.00149.00151.009460014343800
2016-09-16154.00154.00150.00150.009950015079300
2016-09-15158.00158.00152.00152.0017480026901700
2016-09-14159.00160.00158.00158.007690012198400
2016-09-13162.00163.00159.00161.007240011632000
2016-09-12164.00168.00158.00161.0033410054232300
2016-09-09166.00169.00161.00167.0036960061172900
2016-09-08158.00169.00158.00166.0056160092515700
2016-09-07151.00170.00151.00158.001900400309567700
2016-09-06149.00152.00149.00151.006670010070700
2016-09-05149.00150.00147.00149.009450013998300
2016-09-02149.00150.00149.00150.00584008711400
2016-09-01154.00155.00150.00150.0013350020338500
2016-08-31153.00159.00149.00152.0021330032684100
2016-08-30149.00152.00148.00151.0012470018703100
2016-08-29144.00171.00141.00152.001363800213367200
2016-08-26142.00143.00140.00140.00453006369900
2016-08-25147.00147.00143.00144.006920010061800
2016-08-24145.00147.00144.00145.007170010422000
2016-08-23143.00151.00141.00145.0014050020340300
2016-08-22141.00144.00141.00143.009020012857400
2016-08-19143.00144.00140.00141.0012290017366500
2016-08-18142.00144.00142.00143.008660012368300
2016-08-17145.00148.00144.00144.008540012429500
2016-08-16151.00151.00145.00146.0011460016967100
2016-08-15145.00152.00144.00146.0014180020853900
2016-08-12146.00149.00145.00147.0020550030135700
2016-08-10164.00164.00150.00151.0060760095654200
2016-08-09137.00164.00137.00154.001761900272985700
2016-08-08139.00146.00137.00137.0019900027877900
2016-08-05141.00143.00139.00141.00627008833200
2016-08-04141.00143.00140.00141.00642009035700
2016-08-03143.00144.00142.00142.00624008906700
2016-08-02144.00145.00142.00144.00529007607500
2016-08-01145.00147.00143.00145.0011130016109400
2016-07-29152.00153.00144.00148.0015100022610200
2016-07-28153.00153.00152.00152.00373005692800
2016-07-27152.00153.00151.00153.00372005662000
2016-07-26154.00156.00149.00152.0011570017742400
2016-07-25156.00156.00152.00154.00485007472300
2016-07-22149.00154.00149.00151.00555008407900
2016-07-21150.00153.00150.00152.00378005736600
2016-07-20152.00153.00149.00150.006780010215500
2016-07-19151.00156.00151.00154.009920015212200
2016-07-15155.00156.00154.00155.00387005997900
2016-07-14157.00157.00154.00154.00251003890600
2016-07-13159.00159.00154.00156.007790012189700
2016-07-12150.00157.00150.00155.009770015001200
2016-07-11145.00149.00145.00149.0011420016858100
2016-07-08149.00150.00144.00144.0012830018820900
2016-07-07150.00151.00148.00149.007080010576700
2016-07-06152.00153.00150.00151.009810014852600
2016-07-05156.00157.00155.00156.00182002830000
2016-07-04155.00157.00154.00157.00465007234900
2016-07-01155.00156.00153.00155.00510007895400
2016-06-30159.00162.00156.00156.0010550016721700
2016-06-29155.00159.00152.00157.008030012516100
2016-06-28149.00154.00148.00152.0016410024711800
2016-06-27153.00154.00151.00152.0013440020464000
2016-06-24171.00172.00150.00155.0038220060653100
2016-06-23162.00167.00162.00166.008950014695000
2016-06-22165.00166.00163.00166.006930011408300
2016-06-21160.00167.00160.00166.00426006951800
2016-06-20156.00166.00156.00164.0013680022026100
2016-06-17158.00161.00154.00156.0015630024674800
2016-06-16169.00169.00150.00157.0018690029637900
2016-06-15164.00172.00164.00169.0010720018055300
2016-06-14181.00181.00171.00172.0017190030091200
2016-06-13185.00185.00179.00180.0012520022707400
2016-06-10184.00186.00184.00185.006970012856400
2016-06-09184.00187.00184.00185.00436008071800
2016-06-08189.00189.00186.00187.00463008662400
2016-06-07187.00190.00187.00190.00438008256900
2016-06-06182.00186.00182.00186.00484008878700
2016-06-03186.00188.00184.00185.009030016724600
2016-06-02193.00193.00185.00187.0019620037022200
2016-06-01194.00196.00192.00193.0014340027899000
2016-05-31197.00200.00195.00196.0020550040524300
2016-05-30195.00196.00192.00194.0011770022926600
2016-05-27192.00198.00191.00192.0014250027588300
2016-05-26190.00192.00189.00191.0014600027854200
2016-05-25189.00189.00187.00189.0011870022383900
2016-05-24186.00187.00185.00186.006830012713600
2016-05-23187.00188.00185.00186.009800018281100
2016-05-20185.00188.00185.00188.0010240019068200
2016-05-19185.00190.00184.00186.0019500036456200
2016-05-18184.00188.00183.00185.0027630051135100
2016-05-17181.00186.00181.00184.0015860029094900

   ※ 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