[6964 東証2部] サンコー 日足 時系列データ

[6964 東証2部] サンコー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27491.00515.00491.00515.002680013436300
2017-04-26495.00495.00481.00492.00119005833000
2017-04-25488.00488.00475.00488.0058002777400
2017-04-24477.00491.00472.00488.00100004777800
2017-04-21472.00479.00472.00477.0065003078100
2017-04-20478.00480.00470.00473.0064003041200
2017-04-19464.00478.00464.00478.0081003806500
2017-04-18460.00475.00460.00464.0083003874700
2017-04-17441.00456.00441.00456.0071003191000
2017-04-14448.00467.00440.00441.00142006362000
2017-04-13436.00455.00436.00446.00154006811100
2017-04-12460.00465.00443.00452.002340010630800
2017-04-11504.00504.00464.00466.003440016314400
2017-04-10505.00508.00500.00501.0086004327400
2017-04-07507.00513.00501.00503.0045002279300
2017-04-06502.00515.00500.00507.00181009169400
2017-04-05503.00518.00500.00518.002340011889100
2017-04-04529.00534.00495.00512.002570013242500
2017-04-03524.00533.00523.00529.00179009425900
2017-03-31524.00534.00524.00524.00170008953000
2017-03-30533.00533.00528.00530.0070003712000
2017-03-29520.00535.00520.00534.00120006349000
2017-03-28520.00527.00518.00527.003200016679000
2017-03-27537.00537.00515.00520.003100016276000
2017-03-24543.00544.00537.00539.0080004325000
2017-03-23542.00543.00542.00543.0040002169000
2017-03-22543.00543.00533.00542.003400018326000
2017-03-21572.00572.00547.00554.004700026206000
2017-03-17588.00590.00572.00579.006100035543000
2017-03-16550.00600.00550.00594.007000040415000
2017-03-15540.00570.00540.00547.005800032205000
2017-03-14545.00545.00536.00538.00160008659000
2017-03-13539.00544.00531.00544.00180009702000
2017-03-10533.00535.00531.00535.0090004799000
2017-03-09535.00547.00532.00532.002600013948000
2017-03-08528.00548.00525.00539.002300012294000
2017-03-07523.00528.00516.00525.002100011004000
2017-03-06517.00520.00511.00512.003300016992000
2017-03-03525.00525.00516.00517.00190009912000
2017-03-02517.00526.00517.00522.00180009405000
2017-03-01522.00522.00517.00517.0050002601000
2017-02-28523.00536.00522.00522.002000010564000
2017-02-27515.00520.00507.00517.00160008223000
2017-02-24520.00524.00514.00520.0090004678000
2017-02-23524.00526.00516.00520.00110005736000
2017-02-22520.00521.00510.00520.003500018151000
2017-02-21527.00527.00522.00522.00100005247000
2017-02-20533.00536.00527.00527.0060003177000
2017-02-17521.00534.00521.00529.00150007910000
2017-02-16520.00527.00520.00526.00130006796000
2017-02-15532.00532.00515.00520.003800019796000
2017-02-14560.00570.00529.00532.007500041390000
2017-02-13526.00557.00526.00553.0012500067856000
2017-02-10498.00519.00495.00516.009200046657000
2017-02-09474.00492.00474.00491.005200025088000
2017-02-08473.00474.00470.00474.00150007086000
2017-02-07473.00473.00469.00470.0050002351000
2017-02-06469.00474.00468.00470.00160007516000
2017-02-03464.00464.00464.00464.002000928000
2017-02-02468.00472.00464.00465.002900013599000
2017-02-01456.00464.00456.00464.0050002300000
2017-01-31454.00461.00454.00455.00120005496000
2017-01-30459.00461.00459.00461.0040001839000
2017-01-27462.00462.00459.00459.002500011518000
2017-01-26458.00462.00456.00462.0070003208000
2017-01-25456.00463.00456.00458.0080003668000
2017-01-24450.00455.00447.00450.0090004061000
2017-01-23443.00444.00443.00444.0080003548000
2017-01-2000
2017-01-19435.00435.00430.00431.0080003457000
2017-01-18428.00433.00424.00428.002400010256000
2017-01-17441.00441.00432.00434.00170007433000
2017-01-16466.00466.00445.00448.003100014104000
2017-01-13460.00468.00460.00463.0080003706000
2017-01-12472.00474.00460.00460.003100014445000
2017-01-11470.00472.00469.00472.00140006583000
2017-01-10470.00472.00467.00472.002600012212000
2017-01-06479.00479.00465.00465.00210009923000
2017-01-05487.00487.00474.00475.003900018642000
2017-01-04475.00476.00461.00472.003700017439000
2016-12-30459.00470.00459.00470.002700012524000
2016-12-29464.00464.00460.00464.00160007395000
2016-12-28462.00468.00461.00466.004700021831000
2016-12-27465.00470.00458.00458.006800031662000
2016-12-26441.00464.00440.00464.0010200046226000
2016-12-22430.00437.00430.00436.00220009578000
2016-12-21425.00429.00423.00429.002400010206000
2016-12-20432.00432.00427.00427.00140006002000
2016-12-19428.00452.00428.00432.003800016777000
2016-12-16435.00435.00427.00431.00210009063000
2016-12-15415.00454.00415.00435.007100030944000
2016-12-14420.00420.00420.00420.0060002520000
2016-12-13420.00420.00417.00420.0060002512000
2016-12-12420.00420.00420.00420.0040001680000
2016-12-09415.00419.00415.00417.0040001666000
2016-12-08420.00420.00415.00415.0050002086000
2016-12-0700
2016-12-06420.00420.00420.00420.0040001680000
2016-12-05425.00425.00421.00421.002000846000
2016-12-02425.00425.00418.00425.00170007183000
2016-12-01426.00426.00418.00426.00150006346000
2016-11-30417.00419.00413.00418.00120004991000
2016-11-29415.00417.00415.00417.002000832000
2016-11-28413.00423.00413.00414.0090003762000
2016-11-25427.00428.00406.00406.004700019809000
2016-11-24433.00433.00427.00427.0080003439000
2016-11-22429.00432.00426.00430.002400010299000
2016-11-21422.00433.00419.00430.004100017389000
2016-11-18399.00415.00399.00410.006800027611000
2016-11-17390.00398.00390.00397.00150005935000
2016-11-16383.00395.00383.00393.004600017937000
2016-11-15382.00383.00382.00383.00150005740000
2016-11-14378.00383.00378.00382.00190007207000
2016-11-11379.00381.00375.00378.003700013961000
2016-11-10380.00386.00378.00379.003600013691000
2016-11-09385.00385.00360.00370.005500020525000
2016-11-08391.00391.00385.00385.0080003105000
2016-11-07400.00400.00387.00391.008200032397000
2016-11-04380.00393.00374.00393.004900018844000
2016-11-02379.00389.00374.00384.004900018699000
2016-11-01410.00411.00376.00389.00319000126299000
2016-10-31402.00402.00402.00402.00130005226000
2016-10-28318.00322.00318.00322.0040001276000
2016-10-27318.00318.00317.00317.0040001269000
2016-10-26322.00328.00322.00323.0060001953000
2016-10-25318.00318.00318.00318.001000318000
2016-10-2400
2016-10-2100
2016-10-20320.00325.00320.00325.003000965000
2016-10-19328.00328.00328.00328.001000328000
2016-10-1800
2016-10-1700
2016-10-14325.00325.00325.00325.001000325000
2016-10-13324.00339.00324.00325.00110003624000
2016-10-12325.00325.00325.00325.0050001625000
2016-10-11321.00321.00320.00320.0040001281000
2016-10-07332.00332.00324.00324.003000981000
2016-10-06343.00343.00336.00336.0050001701000
2016-10-05315.00354.00315.00344.00170005740000
2016-10-04311.00315.00311.00315.0040001249000
2016-10-03313.00313.00313.00313.001000313000
2016-09-30310.00310.00310.00310.002000620000
2016-09-29310.00310.00310.00310.002000620000
2016-09-28305.00310.00305.00310.003000925000
2016-09-27307.00307.00307.00307.001000307000
2016-09-26310.00310.00303.00303.0070002163000
2016-09-23310.00310.00310.00310.001000310000
2016-09-21305.00313.00305.00313.0040001240000
2016-09-20301.00305.00301.00305.0060001819000
2016-09-16298.00298.00298.00298.001000298000
2016-09-1500
2016-09-1400
2016-09-13298.00298.00298.00298.003000894000
2016-09-12297.00297.00297.00297.001000297000
2016-09-0900
2016-09-0800
2016-09-07305.00305.00305.00305.001000305000
2016-09-0600
2016-09-05296.00308.00296.00308.0050001502000
2016-09-02296.00296.00296.00296.001000296000
2016-09-01297.00297.00296.00296.002000593000
2016-08-31295.00295.00294.00294.002000589000
2016-08-3000
2016-08-29293.00293.00292.00292.002000585000
2016-08-26294.00297.00290.00290.0070002061000
2016-08-25293.00293.00291.00291.003000877000
2016-08-24295.00295.00295.00295.001000295000
2016-08-2300
2016-08-22297.00297.00297.00297.001000297000
2016-08-1900
2016-08-1800
2016-08-17297.00297.00297.00297.001000297000
2016-08-1600
2016-08-15295.00296.00295.00296.003000887000
2016-08-12293.00293.00293.00293.001000293000
2016-08-10293.00293.00293.00293.0040001172000
2016-08-09293.00293.00293.00293.001000293000
2016-08-08293.00293.00293.00293.003000879000
2016-08-0500
2016-08-0400
2016-08-03294.00294.00290.00290.002000584000
2016-08-0200
2016-08-01293.00294.00293.00294.002000587000
2016-07-29292.00293.00292.00293.0070002045000
2016-07-2800
2016-07-2700
2016-07-26290.00290.00290.00290.001000290000
2016-07-25287.00298.00287.00298.003000872000
2016-07-22295.00295.00295.00295.003000885000
2016-07-21294.00294.00294.00294.002000588000
2016-07-20291.00291.00291.00291.001000291000
2016-07-1900
2016-07-1500
2016-07-14291.00291.00291.00291.001000291000
2016-07-1300
2016-07-1200
2016-07-11288.00288.00288.00288.002000576000
2016-07-08288.00288.00288.00288.001000288000
2016-07-0700
2016-07-0600
2016-07-05285.00285.00285.00285.001000285000
2016-07-04296.00296.00282.00282.003000867000
2016-07-01290.00297.00290.00297.002000587000
2016-06-30286.00287.00286.00287.002000573000
2016-06-29283.00283.00283.00283.001000283000
2016-06-2800
2016-06-27280.00280.00280.00280.001000280000
2016-06-24290.00290.00281.00281.003000853000
2016-06-23293.00293.00293.00293.002000586000
2016-06-2200
2016-06-21292.00292.00292.00292.001000292000
2016-06-20289.00289.00289.00289.001000289000
2016-06-17286.00286.00286.00286.001000286000
2016-06-16286.00294.00286.00294.0040001153000
2016-06-15291.00294.00291.00291.0060001749000
2016-06-14287.00291.00287.00291.0040001160000
2016-06-13295.00295.00295.00295.001000295000
2016-06-10298.00298.00298.00298.001000298000
2016-06-09295.00295.00295.00295.001000295000
2016-06-08299.00304.00292.00292.0060001780000
2016-06-07294.00297.00294.00297.002000591000
2016-06-0600
2016-06-03291.00291.00291.00291.002000582000
2016-06-0200
2016-06-0100
2016-05-31291.00291.00288.00288.003000869000
2016-05-30290.00291.00290.00291.002000581000
2016-05-27290.00290.00290.00290.001000290000
2016-05-26289.00289.00289.00289.001000289000
2016-05-25285.00287.00285.00287.002000572000
2016-05-24290.00290.00290.00290.002000580000
2016-05-23290.00290.00290.00290.003000870000
2016-05-2000
2016-05-19290.00290.00290.00290.001000290000
2016-05-18284.00287.00284.00287.0070001991000
2016-05-17283.00287.00283.00284.00100002843000
2016-05-1600
2016-05-13286.00286.00280.00284.0060001701000
2016-05-12282.00286.00282.00286.0060001696000
2016-05-11280.00295.00280.00295.00100002861000
2016-05-10283.00284.00282.00284.0060001698000
2016-05-0900
2016-05-06282.00285.00282.00285.0080002263000
2016-05-02293.00293.00280.00282.00150004302000
2016-04-28294.00294.00293.00293.0070002056000
2016-04-27294.00295.00294.00295.002000589000
2016-04-26293.00293.00293.00293.001000293000
2016-04-25293.00294.00293.00294.003000880000
2016-04-22294.00294.00294.00294.001000294000
2016-04-2100

   ※ 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