[6444 東証1部] サンデンホールディングス 日足 時系列データ

[6444 東証1部] サンデンホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26294.00298.00292.00292.00595000175392000
2017-06-23291.00294.00291.00294.00549000160884000
2017-06-22292.00293.00290.00291.00428000124953000
2017-06-21293.00295.00290.00292.00679000198508000
2017-06-20294.00297.00292.00294.00755000222471000
2017-06-19291.00293.00289.00292.00532000154711000
2017-06-16292.00297.00288.00291.002668000776427000
2017-06-15295.00295.00291.00291.00771000225382000
2017-06-14295.00296.00294.00294.00402000118513000
2017-06-13296.00298.00294.00294.00707000208844000
2017-06-12297.00300.00296.00296.00773000229851000
2017-06-09296.00300.00294.00295.001218000360812000
2017-06-08301.00302.00296.00297.001342000400498000
2017-06-07299.00303.00298.00301.00861000258970000
2017-06-06306.00307.00299.00299.001348000406818000
2017-06-05316.00316.00305.00305.001311000404435000
2017-06-02311.00320.00311.00319.001010000319581000
2017-06-01303.00312.00303.00311.001003000309908000
2017-05-31306.00307.00301.00302.00830000251452000
2017-05-30306.00307.00302.00306.00643000195956000
2017-05-29308.00310.00306.00308.00460000141416000
2017-05-26310.00313.00308.00309.00733000227595000
2017-05-25316.00316.00310.00311.00816000254866000
2017-05-24314.00318.00313.00315.00770000242445000
2017-05-23318.00318.00310.00312.00854000267103000
2017-05-22314.00317.00309.00314.00900000282265000
2017-05-19317.00317.00311.00315.001063000333935000
2017-05-18317.00320.00314.00318.00930000295323000
2017-05-17327.00327.00319.00321.001114000358323000
2017-05-16330.00334.00327.00328.00782000258422000
2017-05-15339.00339.00331.00331.001213000404503000
2017-05-12344.00344.00338.00340.00947000322292000
2017-05-11338.00345.00336.00344.002052000701980000
2017-05-10340.00347.00333.00336.0034700001172431000
2017-05-09368.00372.00366.00371.00655000242168000
2017-05-08362.00373.00361.00370.001291000475799000
2017-05-02350.00358.00349.00357.00713000253135000
2017-05-01347.00355.00347.00352.00841000295882000
2017-04-28348.00349.00342.00346.00868000299792000
2017-04-27351.00353.00345.00346.00626000218166000
2017-04-26335.00352.00333.00352.001759000609734000
2017-04-25318.00339.00312.00333.002354000771702000
2017-04-24331.00335.00304.00317.0054960001717785000
2017-04-21345.00347.00340.00346.00665000228654000
2017-04-20342.00345.00337.00338.00893000304425000
2017-04-19339.00340.00335.00339.00649000219396000
2017-04-18343.00347.00338.00341.00439000149729000
2017-04-17339.00340.00332.00338.00562000189008000
2017-04-14342.00344.00339.00340.00466000159053000
2017-04-13347.00350.00340.00347.00624000215177000
2017-04-12357.00358.00350.00355.00664000234993000
2017-04-11368.00369.00362.00365.00433000157767000
2017-04-10361.00375.00361.00368.00903000333901000
2017-04-07366.00371.00363.00363.00628000229656000
2017-04-06373.00374.00360.00363.00788000289139000
2017-04-05370.00375.00369.00373.00828000307787000
2017-04-04369.00374.00361.00373.001053000388593000
2017-04-03366.00372.00362.00369.00572000210822000
2017-03-31368.00378.00368.00370.00920000343008000
2017-03-30356.00370.00356.00370.00898000329143000
2017-03-29362.00364.00354.00359.00455000163428000
2017-03-28357.00360.00354.00359.00576000206025000
2017-03-27353.00356.00345.00354.00898000316213000
2017-03-24350.00358.00349.00355.00639000226350000
2017-03-23355.00355.00345.00348.00784000273096000
2017-03-22365.00365.00354.00354.00775000276748000
2017-03-21371.00372.00368.00368.00396000146272000
2017-03-17371.00371.00366.00368.00402000147824000
2017-03-16367.00372.00366.00370.00317000117104000
2017-03-15367.00369.00365.00369.00544000200179000
2017-03-14366.00366.00361.00364.00334000121811000
2017-03-13365.00369.00361.00367.00518000189370000
2017-03-10377.00377.00364.00366.001001000369120000
2017-03-09370.00382.00347.00377.0028490001042754000
2017-03-08384.00384.00375.00379.00680000257195000
2017-03-07391.00391.00382.00384.00558000214713000
2017-03-06390.00393.00389.00391.00666000260333000
2017-03-03393.00394.00389.00391.00409000159934000
2017-03-02392.00395.00391.00393.00641000251925000
2017-03-01384.00393.00381.00391.00734000284839000
2017-02-28385.00394.00385.00389.00865000336798000
2017-02-27386.00387.00379.00382.00535000204866000
2017-02-24390.00392.00388.00390.00418000162975000
2017-02-23385.00394.00385.00392.00603000235013000
2017-02-22390.00390.00385.00389.00318000123177000
2017-02-21384.00389.00383.00389.00345000133577000
2017-02-20389.00389.00383.00387.00364000140742000
2017-02-17390.00394.00386.00391.00980000383329000
2017-02-16377.00391.00375.00390.001452000557464000
2017-02-15368.00379.00367.00379.00941000353731000
2017-02-14366.00369.00363.00364.00662000241801000
2017-02-13367.00367.00361.00364.00682000247966000
2017-02-10343.00367.00343.00364.001424000509583000
2017-02-09336.00361.00336.00359.002177000768238000
2017-02-08340.00345.00336.00344.00426000145412000
2017-02-07346.00347.00340.00341.00580000198816000
2017-02-06354.00355.00347.00351.00428000149737000
2017-02-03351.00356.00350.00352.00561000198040000
2017-02-02356.00356.00350.00351.00497000175351000
2017-02-01350.00356.00349.00354.00452000159789000
2017-01-31358.00362.00354.00357.00523000186852000
2017-01-30365.00366.00361.00365.00380000138153000
2017-01-27370.00370.00363.00367.00577000211346000
2017-01-26371.00373.00363.00365.00610000223547000
2017-01-25369.00370.00364.00366.00585000214918000
2017-01-24369.00369.00362.00363.00691000252041000
2017-01-23373.00376.00371.00372.00416000155268000
2017-01-20374.00378.00373.00377.00656000246352000
2017-01-19368.00375.00368.00373.00600000223148000
2017-01-18354.00364.00353.00364.00776000278240000
2017-01-17365.00365.00358.00358.00764000275673000
2017-01-16370.00373.00363.00365.00622000227641000
2017-01-13368.00376.00367.00374.00662000246534000
2017-01-12373.00374.00367.00372.00761000281860000
2017-01-11371.00376.00371.00374.00532000198704000
2017-01-10369.00374.00367.00371.00647000239872000
2017-01-06373.00377.00367.00368.00930000345252000
2017-01-05381.00386.00379.00381.00639000243348000
2017-01-04373.00386.00372.00384.00957000365906000
2016-12-30368.00373.00366.00372.00496000183738000
2016-12-29374.00376.00371.00373.00752000280428000
2016-12-28370.00382.00369.00381.00658000248495000
2016-12-27360.00371.00360.00366.00751000274547000
2016-12-26368.00370.00364.00365.00766000280650000
2016-12-22379.00381.00371.00374.00958000358981000
2016-12-21386.00390.00382.00383.00524000201921000
2016-12-20386.00387.00380.00386.00692000265385000
2016-12-19392.00394.00386.00387.00529000205897000
2016-12-16393.00400.00393.00399.001059000421082000
2016-12-15388.00395.00387.00393.00747000292915000
2016-12-14390.00392.00386.00388.00511000198449000
2016-12-13385.00389.00379.00387.001218000469051000
2016-12-12396.00402.00385.00391.001241000487774000
2016-12-09393.00398.00389.00397.001187000468149000
2016-12-08394.00395.00383.00392.00955000372722000
2016-12-07391.00395.00390.00392.001127000442245000
2016-12-06377.00389.00377.00388.001502000578906000
2016-12-05366.00375.00365.00374.00890000330514000
2016-12-02370.00374.00367.00371.00838000310788000
2016-12-01370.00375.00368.00370.001074000398705000
2016-11-30364.00366.00361.00365.00840000305701000
2016-11-29364.00364.00356.00361.00860000309507000
2016-11-28367.00369.00354.00365.001750000636020000
2016-11-25361.00382.00361.00372.0033660001252621000
2016-11-24361.00365.00354.00356.002068000742430000
2016-11-22355.00362.00352.00354.001766000629973000
2016-11-21350.00359.00350.00355.001853000657704000
2016-11-18333.00349.00332.00349.002850000979114000
2016-11-17324.00330.00322.00328.00921000300432000
2016-11-16320.00329.00317.00328.001815000587849000
2016-11-15317.00323.00312.00313.00871000273979000
2016-11-14298.00317.00298.00317.001756000546556000
2016-11-11296.00303.00293.00297.001521000452683000
2016-11-10289.00295.00287.00291.001926000559158000
2016-11-09291.00294.00275.00283.002880000818087000
2016-11-08278.00293.00271.00293.0067430001910480000
2016-11-07321.00326.00318.00318.001184000382174000
2016-11-04324.00324.00317.00319.00861000275525000
2016-11-02325.00329.00323.00328.001315000429475000
2016-11-01325.00332.00323.00331.00982000321959000
2016-10-31323.00325.00320.00325.00697000225236000
2016-10-28326.00326.00322.00324.00810000262471000
2016-10-27326.00327.00320.00321.00829000268031000
2016-10-26326.00326.00321.00324.00698000225613000
2016-10-25325.00327.00322.00325.001189000386449000
2016-10-24315.00320.00315.00319.001338000425611000
2016-10-21313.00314.00311.00312.00543000169653000
2016-10-20309.00314.00309.00313.00824000257264000
2016-10-19308.00312.00306.00310.00479000148193000
2016-10-18308.00308.00305.00307.00430000131965000
2016-10-17304.00310.00304.00309.00936000288056000
2016-10-14302.00305.00301.00303.00490000148301000
2016-10-13308.00308.00302.00303.00805000244547000
2016-10-12310.00310.00304.00304.00935000286500000
2016-10-11316.00319.00314.00314.00850000268967000
2016-10-07312.00316.00311.00314.00551000172610000
2016-10-06310.00316.00310.00313.001257000393644000
2016-10-05304.00309.00304.00308.00911000279885000
2016-10-04299.00305.00299.00304.00731000221590000
2016-10-03302.00305.00299.00300.00753000227284000
2016-09-30301.00302.00297.00300.00671000200870000
2016-09-29300.00309.00300.00306.001081000329918000
2016-09-28303.00306.00299.00300.00553000166697000
2016-09-27300.00306.00298.00306.00932000281428000
2016-09-26308.00308.00302.00303.00981000298215000
2016-09-23296.00310.00293.00308.002295000693857000
2016-09-21289.00294.00283.00293.001603000461812000
2016-09-20292.00294.00288.00291.001111000322712000
2016-09-16296.00299.00294.00295.00676000200001000
2016-09-15301.00302.00293.00295.00973000288883000
2016-09-14302.00306.00301.00303.00682000207011000
2016-09-13311.00311.00302.00305.00819000250326000
2016-09-12310.00310.00304.00306.001011000310096000
2016-09-09306.00316.00306.00314.001488000464514000
2016-09-08304.00305.00302.00305.001082000328750000
2016-09-07299.00300.00297.00300.00996000297349000
2016-09-06299.00303.00297.00302.001324000397328000
2016-09-05297.00300.00296.00298.001625000483786000
2016-09-02291.00294.00289.00294.00882000257192000
2016-09-01297.00297.00288.00290.001244000362417000
2016-08-31295.00298.00294.00295.001290000381653000
2016-08-30293.00296.00291.00292.00747000219208000
2016-08-29287.00294.00286.00293.001947000563704000
2016-08-26283.00284.00278.00281.001462000411407000
2016-08-25285.00285.00281.00283.00819000231712000
2016-08-24284.00286.00282.00283.00892000253120000
2016-08-23288.00288.00280.00281.001589000449038000
2016-08-22288.00289.00286.00288.00771000221469000
2016-08-19283.00286.00282.00285.001675000476546000
2016-08-18287.00287.00282.00282.002347000667243000
2016-08-17283.00295.00283.00295.001650000479501000
2016-08-16284.00288.00282.00282.001101000313379000
2016-08-15282.00285.00282.00283.00523000148218000
2016-08-12286.00286.00282.00282.001665000471986000
2016-08-10289.00289.00282.00284.001795000511266000
2016-08-09287.00292.00286.00291.001393000402574000
2016-08-08280.00288.00280.00287.002361000672588000
2016-08-05299.00306.00294.00300.001258000377557000
2016-08-04286.00304.00286.00304.002021000599651000
2016-08-03287.00287.00282.00284.001483000421911000
2016-08-02290.00293.00290.00290.001260000367228000
2016-08-01297.00298.00293.00294.001576000465590000
2016-07-29288.00298.00285.00298.002545000744167000
2016-07-28291.00291.00286.00289.001105000318956000
2016-07-27287.00293.00284.00292.001919000556504000
2016-07-26295.00296.00283.00284.002067000593167000
2016-07-25298.00303.00293.00300.003338000996742000
2016-07-22286.00292.00285.00288.001884000542940000
2016-07-21285.00293.00285.00291.001940000561505000
2016-07-20283.00283.00276.00281.001876000524185000
2016-07-19292.00296.00282.00284.002939000843805000
2016-07-15277.00288.00276.00286.0035940001014472000
2016-07-14277.00277.00267.00274.0039950001086309000
2016-07-13285.00286.00278.00280.003472000975239000
2016-07-12278.00288.00278.00281.002395000676247000
2016-07-11265.00275.00265.00273.001609000433963000
2016-07-08263.00266.00260.00262.001287000338785000
2016-07-07265.00271.00262.00263.001340000355710000
2016-07-06272.00274.00262.00267.002466000657412000
2016-07-05290.00290.00277.00279.001634000461107000
2016-07-04276.00289.00274.00287.002103000597840000
2016-07-01280.00281.00271.00275.001156000318923000
2016-06-30284.00286.00273.00275.001420000396674000
2016-06-29278.00279.00273.00276.001154000319161000
2016-06-28272.00272.00259.00269.002210000588035000
2016-06-27301.00303.00272.00276.002678000754633000
2016-06-24333.00334.00286.00294.002461000754976000
2016-06-23317.00330.00314.00327.001166000378636000
2016-06-22315.00321.00311.00316.001044000330017000
2016-06-21313.00318.00309.00314.001224000384091000

   ※ 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