[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 
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
2016-05-16181.00188.00179.00180.0037760068824200
2016-05-13195.00196.00180.00182.001042500194859000
2016-05-12195.00201.00194.00198.0040540080192300
2016-05-11197.00202.00194.00194.0028230055593200
2016-05-10196.00197.00193.00195.0017210033576900
2016-05-09195.00199.00194.00197.0015420030377300
2016-05-06203.00208.00194.00195.0031660062545300
2016-05-02202.00207.00200.00203.0028430057658800
2016-04-28216.00219.00211.00212.0029820064035100
2016-04-27218.00218.00211.00216.0022170047564300
2016-04-26222.00231.00215.00217.001143800255777700
2016-04-25210.00225.00207.00222.001064500232286600
2016-04-22204.00213.00201.00206.00498000102809600
2016-04-21201.00204.00198.00202.0026460053294000
2016-04-20200.00202.00197.00198.0033050065820800
2016-04-19200.00209.00195.00198.00722500144565400
2016-04-18193.00198.00186.00196.00590800113458800
2016-04-15203.00206.00197.00199.0030960062519900
2016-04-14210.00211.00205.00206.0019450040323100
2016-04-13203.00213.00203.00207.0045890095432800
2016-04-12191.00205.00191.00200.0024320048179000
2016-04-11191.00195.00188.00194.0030690058762900
2016-04-08184.00191.00182.00188.0027390051096800
2016-04-07184.00194.00182.00185.0033690063157400
2016-04-06180.00187.00178.00182.0043590079030700
2016-04-05192.00193.00181.00182.0044370082088800
2016-04-04196.00197.00190.00192.00581300112469900
2016-04-01211.00211.00201.00202.0035270071930200
2016-03-31211.00214.00209.00210.0015670033136800
2016-03-30210.00214.00208.00211.0036700077366400
2016-03-29207.00215.00205.00213.0032830068988700
2016-03-28218.00218.00202.00208.00710900148221800
2016-03-25228.00228.00216.00218.0034970077389700
2016-03-24227.00232.00225.00226.0036290082528500
2016-03-23227.00227.00224.00226.0019530043970100
2016-03-22228.00230.00224.00226.0023680053624200
2016-03-18228.00231.00223.00224.00778100174631400
2016-03-17225.00235.00224.00226.00618400141029800
2016-03-16233.00238.00225.00226.001250000288230800
2016-03-15214.00264.00214.00238.0054335001310243400
2016-03-14210.00214.00208.00214.0038340081120600
2016-03-11204.00211.00204.00209.0040440084164200
2016-03-10207.00208.00202.00207.0031030064024100
2016-03-09201.00206.00198.00203.0035820072338300
2016-03-08212.00212.00200.00204.00557800114576700
2016-03-07210.00215.00207.00210.00791600167227800
2016-03-04209.00209.00197.00204.001040900211537000
2016-03-03204.00211.00203.00208.00877500181891800
2016-03-02210.00214.00203.00207.002364900490907700
2016-03-01186.00233.00185.00217.0097260002081118100
2016-02-29180.00195.00180.00186.00992600184867100
2016-02-26173.00180.00172.00178.00658000115723000
2016-02-25171.00182.00170.00174.001053500184352200
2016-02-24155.00180.00155.00174.001442800243527100
2016-02-23163.00167.00158.00158.0054570088067300
2016-02-22158.00168.00154.00163.00905700146768100
2016-02-19150.00157.00148.00153.0061500093475400
2016-02-18144.00160.00143.00151.001930700291329100
2016-02-17140.00149.00137.00142.001588100225099300
2016-02-16134.00173.00127.00144.005873800905442600
2016-02-15133.00133.00121.00125.00822800104357500
2016-02-12131.00140.00119.00119.0067510087276400
2016-02-10147.00154.00140.00140.0063070090406800
2016-02-09150.00152.00145.00146.0056420083519400
2016-02-08154.00162.00154.00157.0018510029057100
2016-02-05160.00163.00157.00160.0021600034551000
2016-02-04165.00167.00163.00163.0018580030733200
2016-02-03171.00172.00166.00168.0026140044108100
2016-02-02176.00177.00172.00176.0018970033300200
2016-02-01173.00178.00172.00176.0034680060848600
2016-01-29162.00188.00161.00170.0051370086744900
2016-01-28166.00169.00161.00161.0032290053257900
2016-01-27164.00169.00164.00169.0018560030812800
2016-01-26164.00164.00161.00162.0017490028417500
2016-01-25165.00168.00163.00167.0032380053644300
2016-01-22156.00162.00154.00161.0042680067604000
2016-01-21156.00162.00147.00151.0060300094642700
2016-01-20170.00170.00155.00156.0049470080173200
2016-01-19169.00175.00166.00169.0024500041430400
2016-01-18166.00172.00160.00169.0057220095997500
2016-01-15182.00183.00173.00175.0031330055864900
2016-01-14181.00183.00177.00179.0044630080218600
2016-01-13187.00195.00186.00186.0050590094920400
2016-01-12197.00200.00182.00184.00712000134475300
2016-01-08200.00205.00197.00197.0033880068020300
2016-01-07206.00209.00201.00201.0021850044639700
2016-01-06211.00212.00206.00208.0017290036052300
2016-01-05214.00214.00204.00213.0026070054486300
2016-01-04206.00215.00205.00211.0042310089054000
2015-12-30204.00208.00204.00205.0020450042117200
2015-12-29203.00207.00198.00206.0022110045012500
2015-12-28195.00206.00192.00201.0044820090066800
2015-12-25207.00208.00196.00196.00795500159170000
2015-12-24217.00217.00206.00207.0037160077898300
2015-12-22212.00218.00211.00217.0035880077085000
2015-12-21220.00220.00207.00212.00647900137872800
2015-12-18221.00222.00217.00220.0028520062519700
2015-12-17217.00222.00217.00220.0040960089731800
2015-12-16225.00230.00216.00217.00538600118324500
2015-12-15231.00232.00219.00224.00596400134223400
2015-12-14231.00234.00230.00231.0020190046809100
2015-12-11240.00240.00235.00236.0040490096266100
2015-12-10231.00242.00231.00236.00574300135118100
2015-12-09233.00236.00231.00231.00442200102740800
2015-12-08238.00240.00233.00233.0027580064960900
2015-12-07236.00243.00235.00236.00484600115512400
2015-12-04246.00248.00238.00238.00673600162912000
2015-12-03251.00255.00246.00247.00614700153318400
2015-12-02270.00272.00250.00253.002041400531185300
2015-12-01236.00276.00235.00265.003362500882320700

   ※ 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