[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 
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
2016-06-20308.00316.00307.00314.00942000294432000
2016-06-17302.00308.00297.00298.002652000795937000
2016-06-16311.00321.00296.00298.001897000576857000
2016-06-15312.00320.00308.00314.001194000376546000
2016-06-14322.00322.00312.00313.00971000306318000
2016-06-13335.00335.00322.00324.001239000404660000
2016-06-10348.00349.00336.00338.001717000584871000
2016-06-09367.00367.00350.00353.001437000514058000
2016-06-08370.00374.00367.00369.001082000400342000
2016-06-07370.00374.00362.00365.001134000415297000
2016-06-06358.00364.00356.00362.001158000416991000
2016-06-03371.00376.00366.00369.00972000359890000
2016-06-02376.00376.00365.00369.001315000486992000
2016-06-01377.00380.00370.00375.001799000674579000
2016-05-31373.00382.00371.00380.001379000520961000
2016-05-30362.00373.00358.00370.001053000387452000
2016-05-27358.00359.00353.00356.00785000279788000
2016-05-26363.00368.00351.00354.001388000498849000
2016-05-25357.00360.00350.00357.001240000440578000
2016-05-24355.00358.00353.00357.001445000514132000
2016-05-23361.00361.00350.00357.001660000588549000
2016-05-20362.00370.00361.00366.0035290001289815000
2016-05-19363.00365.00356.00362.001249000450101000
2016-05-18374.00378.00358.00364.002080000758216000
2016-05-17380.00382.00365.00373.001942000721932000
2016-05-16380.00382.00371.00381.001490000563366000
2016-05-13389.00392.00381.00384.001851000713695000
2016-05-12366.00393.00365.00391.0040710001552561000
2016-05-11356.00372.00355.00372.0063390002313253000
2016-05-10314.00325.00308.00321.00939000297848000
2016-05-09313.00317.00311.00312.00723000226871000
2016-05-06314.00316.00307.00311.00766000237362000
2016-05-02309.00319.00309.00316.00962000302368000
2016-04-28342.00347.00329.00330.001377000466150000
2016-04-27334.00343.00333.00339.00916000310030000
2016-04-26338.00338.00333.00335.001204000404065000
2016-04-25340.00344.00334.00339.001457000494761000
2016-04-22320.00337.00319.00336.001499000493521000
2016-04-21318.00325.00317.00324.001059000340750000
2016-04-20308.00315.00308.00312.001066000332625000
2016-04-19295.00305.00294.00305.00988000296858000
2016-04-18293.00295.00288.00288.001388000403034000
2016-04-15311.00314.00307.00309.00897000278254000
2016-04-14318.00321.00309.00314.001661000520408000
2016-04-13305.00315.00303.00314.001211000375629000
2016-04-12290.00304.00288.00301.00941000281161000
2016-04-11289.00293.00279.00290.00928000265258000
2016-04-08280.00295.00273.00290.001095000310961000
2016-04-07285.00292.00283.00285.00745000213394000
2016-04-06285.00290.00283.00288.00968000277970000
2016-04-05303.00303.00290.00290.00967000286055000
2016-04-04301.00308.00298.00301.001478000445788000
2016-04-01322.00322.00304.00305.00943000291866000
2016-03-31320.00327.00319.00322.00850000274630000
2016-03-30337.00337.00318.00319.001217000395269000
2016-03-29334.00341.00332.00337.001604000539062000
2016-03-28345.00347.00342.00346.002573000888376000
2016-03-25339.00347.00337.00345.001414000483133000
2016-03-24346.00347.00338.00339.001653000563722000
2016-03-23355.00356.00346.00348.001316000460670000
2016-03-22347.00357.00347.00353.00986000347081000
2016-03-18339.00347.00339.00346.001067000366498000
2016-03-17348.00349.00338.00341.001920000659761000
2016-03-16353.00354.00343.00345.002200000765774000
2016-03-15362.00364.00356.00358.001188000426139000
2016-03-14365.00374.00361.00362.001835000672554000
2016-03-11348.00363.00347.00362.001919000683270000
2016-03-10352.00356.00347.00351.001723000604036000
2016-03-09351.00353.00337.00347.0034470001188033000
2016-03-08344.00369.00337.00359.0063350002203947000
2016-03-07314.00326.00311.00312.001403000445680000
2016-03-04298.00310.00296.00308.001153000352341000
2016-03-03290.00298.00289.00298.00930000274657000
2016-03-02291.00295.00290.00294.00848000248111000
2016-03-01289.00292.00277.00283.00835000235573000
2016-02-29293.00300.00288.00288.00724000212607000
2016-02-26289.00295.00288.00290.00801000233523000
2016-02-25290.00290.00281.00287.001367000390190000
2016-02-24287.00288.00283.00286.001005000286602000
2016-02-23293.00297.00290.00291.001000000292634000
2016-02-22296.00296.00288.00291.001089000317761000
2016-02-19295.00300.00293.00296.00622000183870000
2016-02-18299.00308.00298.00301.00940000283662000
2016-02-17295.00304.00285.00291.001003000294168000
2016-02-16277.00305.00275.00299.002253000665243000
2016-02-15268.00279.00262.00276.001634000443828000
2016-02-12259.00264.00250.00251.001337000343752000
2016-02-10283.00287.00267.00276.002479000685145000
2016-02-09279.00280.00264.00267.001645000446704000
2016-02-08281.00290.00277.00286.001446000412324000
2016-02-05284.00295.00279.00284.001244000353264000
2016-02-04288.00293.00283.00288.00955000275580000
2016-02-03304.00306.00288.00289.001846000541725000
2016-02-02329.00329.00310.00312.00955000302111000
2016-02-01333.00337.00328.00329.00933000309005000
2016-01-29309.00325.00307.00325.001099000347222000
2016-01-28312.00318.00310.00310.00770000241015000
2016-01-27304.00319.00303.00316.001243000389080000
2016-01-26304.00307.00296.00299.001370000412308000
2016-01-25320.00320.00303.00309.001583000488773000
2016-01-22308.00313.00303.00312.001273000391916000
2016-01-21304.00315.00295.00295.001452000442852000
2016-01-20321.00321.00305.00306.001598000495243000
2016-01-19318.00328.00316.00324.00928000298950000
2016-01-18308.00319.00307.00317.001270000398281000
2016-01-15330.00335.00317.00319.001580000514126000
2016-01-14328.00330.00315.00323.002117000677218000
2016-01-13338.00343.00336.00339.00757000257264000
2016-01-12348.00348.00329.00330.001545000518143000
2016-01-08350.00359.00348.00351.00756000266203000
2016-01-07363.00368.00353.00354.00944000338313000
2016-01-06381.00385.00365.00368.00917000340219000
2016-01-05377.00386.00376.00381.00914000349350000
2016-01-04385.00390.00376.00377.00633000241121000
2015-12-30381.00393.00381.00388.00795000309014000
2015-12-29377.00382.00373.00381.00853000322711000
2015-12-28352.00380.00352.00378.001306000484470000
2015-12-25357.00358.00348.00351.001732000609975000
2015-12-24370.00370.00358.00358.001713000622196000
2015-12-22370.00371.00367.00367.00575000212325000
2015-12-21371.00372.00366.00372.00945000348661000
2015-12-18382.00384.00373.00374.001382000522106000
2015-12-17386.00388.00384.00385.00719000277605000
2015-12-16381.00391.00378.00380.001161000444923000
2015-12-15388.00389.00378.00379.001180000451925000
2015-12-14389.00390.00382.00386.001193000459908000
2015-12-11394.00399.00393.00397.00802000317177000
2015-12-10394.00396.00388.00390.001009000394693000
2015-12-09392.00399.00389.00396.00672000265364000
2015-12-08397.00399.00392.00392.00690000272143000
2015-12-07406.00410.00399.00399.00818000329883000
2015-12-04405.00408.00402.00402.00816000329719000
2015-12-03405.00410.00405.00409.00713000290597000
2015-12-02410.00414.00405.00405.00769000313310000
2015-12-01395.00407.00395.00407.00929000375038000
2015-11-30401.00402.00395.00396.00760000302754000
2015-11-27388.00400.00388.00397.001237000490038000
2015-11-26386.00388.00382.00386.00853000329044000

   ※ 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