[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 
2017-12-15230.00233.00223.00225.0026290059470800
2017-12-14226.00230.00226.00230.0018460042203100
2017-12-13231.00233.00225.00225.0038370087461200
2017-12-12229.00235.00228.00229.00507000117453800
2017-12-11224.00229.00223.00228.0027730062912500
2017-12-08222.00225.00220.00224.0035320078503200
2017-12-07222.00226.00222.00225.0026860060052100
2017-12-06222.00223.00219.00222.0029140064371300
2017-12-05231.00231.00221.00222.00527000117905900
2017-12-04228.00236.00228.00229.00521700120749200
2017-12-01228.00230.00227.00228.0016430037479400
2017-11-30227.00229.00226.00228.0023330052965400
2017-11-29230.00232.00226.00228.0037480085768600
2017-11-28230.00233.00228.00228.0020760047636600
2017-11-27230.00232.00228.00230.0027630063517900
2017-11-24235.00236.00228.00230.00534400123326900
2017-11-22236.00239.00234.00234.0033210078327600
2017-11-21228.00234.00227.00233.00489300112584400
2017-11-20232.00233.00226.00228.0034000077903200
2017-11-17235.00236.00228.00229.00539800124477700
2017-11-16236.00237.00228.00232.00749700174058900
2017-11-15237.00241.00231.00232.00859700202286100
2017-11-14251.00253.00231.00233.001416100339874300
2017-11-13260.00262.00253.00257.00582400148923500
2017-11-10261.00266.00259.00260.00560500146870900
2017-11-09280.00285.00260.00263.001680300456699100
2017-11-08288.00293.00280.00290.00766300218688000
2017-11-07293.00295.00289.00289.00512000149100500
2017-11-06296.00297.00290.00291.00349100102207100
2017-11-02292.00298.00292.00296.00539000159314300
2017-11-01291.00294.00289.00290.00400200116700400
2017-10-31293.00293.00285.00290.00492600142419300
2017-10-30287.00295.00285.00293.001472100427245200
2017-10-27288.00290.00284.00285.00378500108451000
2017-10-26282.00290.00282.00287.00560900161172800
2017-10-25286.00286.00282.00283.0034370097437800
2017-10-24287.00287.00282.00283.0027340077538100
2017-10-23283.00291.00282.00288.00454900130521300
2017-10-20287.00288.00283.00283.00355900101365600
2017-10-19292.00297.00287.00289.00547800159151200
2017-10-18295.00298.00290.00291.00428700125478400
2017-10-17298.00304.00297.00297.00378000113202900
2017-10-16303.00303.00293.00295.00648700192480100
2017-10-13306.00306.00296.00298.00632100189766400
2017-10-12316.00318.00304.00306.00520700160686600
2017-10-11320.00323.00312.00313.00383300120984500
2017-10-10312.00320.00312.00318.00463600146731200
2017-10-06316.00317.00309.00312.00508900158680400
2017-10-05322.00326.00313.00316.00589200186739100
2017-10-04335.00335.00320.00323.00896000293036800
2017-10-03311.00339.00311.00332.002449300807342600
2017-10-02311.00316.00308.00309.00502100156561800
2017-09-29323.00323.00310.00315.00484000152864400
2017-09-28318.00322.00313.00321.00683100217058400
2017-09-27318.00330.00315.00318.001529300493032000
2017-09-26299.00323.00298.00319.002294500719733200
2017-09-25292.00303.00291.00301.00759400226578300
2017-09-22294.00295.00287.00293.00637300185643700
2017-09-21289.00298.00287.00295.001072800315114700
2017-09-20299.00300.00287.00290.001975600579681100
2017-09-19303.00308.00296.00297.00837300250455100
2017-09-15297.00304.00296.00300.00733100219829300
2017-09-14308.00311.00298.00298.001397600423799500
2017-09-13327.00330.00304.00308.001570400493889800
2017-09-12331.00341.00321.00326.001070100351993800
2017-09-11334.00343.00330.00331.00500100167689500
2017-09-08338.00339.00328.00329.00608500202245700
2017-09-07344.00352.00326.00336.001248600422256300
2017-09-06328.00353.00320.00342.002078600709665300
2017-09-05379.00388.00328.00331.0036852001327181600
2017-09-04362.00385.00362.00381.002500400942549200
2017-09-01355.00377.00342.00368.002256300821676400
2017-08-31363.00369.00344.00350.0030749001097299700
2017-08-30332.00370.00331.00367.0054514001937666700
2017-08-29321.00333.00315.00328.001105600361562600
2017-08-28321.00324.00313.00318.00503600160984000
2017-08-25318.00328.00313.00315.00883400283500500
2017-08-24308.00319.00305.00316.00809300253809600
2017-08-23325.00327.00306.00306.001370400430307900
2017-08-22311.00329.00304.00322.001862700597407100
2017-08-21298.00320.00298.00313.003168700983619000
2017-08-18287.00297.00286.00297.00806200236826600
2017-08-17294.00294.00286.00287.0030920089416200
2017-08-16285.00297.00285.00293.001225900358919700
2017-08-15281.00284.00279.00281.0034950098468800
2017-08-14291.00293.00278.00278.00651600184099100
2017-08-10284.00294.00281.00294.001588400457359300
2017-08-09282.00292.00276.00276.001453200413501300
2017-08-08280.00282.00276.00282.00510500142746600
2017-08-07275.00281.00272.00280.00771300213922700
2017-08-04269.00271.00265.00271.0029350078648400
2017-08-03270.00273.00266.00269.0023620063440500
2017-08-02259.00271.00259.00270.00462500122851900
2017-08-01261.00264.00257.00259.00486100126259900
2017-07-31266.00267.00260.00263.0027200071445600
2017-07-28269.00273.00264.00267.00390400104619400
2017-07-27272.00287.00269.00270.001106600306395800
2017-07-26269.00272.00268.00271.0035070094742400
2017-07-25269.00272.00264.00267.00395000105987900
2017-07-24262.00280.00261.00269.001354700364407700
2017-07-21263.00264.00257.00259.00507800132049100
2017-07-20267.00267.00259.00261.001210500317634100
2017-07-19276.00278.00269.00271.00966600264677700
2017-07-18283.00288.00279.00279.00699100197501000
2017-07-14280.00281.00277.00279.00471600131319100
2017-07-13279.00284.00278.00281.00704700197723100
2017-07-12280.00286.00275.00282.001070100300577800
2017-07-11285.00286.00275.00280.001893700529015200
2017-07-10294.00303.00282.00285.0046026001343982400
2017-07-07287.00298.00280.00290.00105904003053423900
2017-07-06280.00291.00272.00275.0035892001001263300
2017-07-05288.00320.00272.00288.00212838006241507600
2017-07-04224.00290.00221.00256.0099072002584653900
2017-07-03220.00223.00218.00222.0021550047437000
2017-06-30217.00231.00215.00219.001111200246771700
2017-06-29218.00218.00216.00217.006160013375800
2017-06-28220.00221.00215.00216.007990017417800
2017-06-27215.00220.00214.00219.009120019804500
2017-06-26217.00220.00214.00215.006150013288100
2017-06-23221.00221.00215.00217.0012040026317000
2017-06-22220.00221.00218.00219.005220011433700
2017-06-21224.00224.00216.00218.0023610051857500
2017-06-20221.00227.00221.00225.0025540057267100
2017-06-19215.00227.00215.00221.00556500123201900
2017-06-16211.00215.00211.00212.0018750039874600
2017-06-15212.00214.00210.00210.0014900031456000
2017-06-14215.00216.00212.00213.009680020714100
2017-06-13213.00217.00213.00216.0013190028358300
2017-06-12214.00215.00211.00213.0016170034367900
2017-06-09212.00215.00212.00214.008920018985300
2017-06-08215.00217.00210.00211.0022310047695200
2017-06-07212.00213.00211.00212.009300019690800
2017-06-06216.00216.00210.00211.0018470039078300
2017-06-05218.00219.00215.00216.0012650027413200
2017-06-02215.00221.00215.00217.0023390050798900
2017-06-01218.00219.00216.00217.0013330028990200
2017-05-31221.00223.00217.00219.0026460058005500
2017-05-30226.00227.00221.00222.0012680028326600
2017-05-29230.00230.00226.00226.0010120023039000
2017-05-26236.00236.00230.00231.0014590033858300
2017-05-25235.00239.00234.00236.0013850032702700
2017-05-24235.00235.00231.00233.0014060032731500
2017-05-23236.00238.00230.00232.0032110074808200
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

   ※ 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。 

Twitter