[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 
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
2016-04-20293.00293.00293.00293.001000293000
2016-04-19290.00290.00290.00290.001000290000
2016-04-18291.00292.00290.00291.0040001164000
2016-04-1500
2016-04-14291.00291.00291.00291.001000291000
2016-04-13288.00291.00288.00291.002000579000
2016-04-12289.00296.00288.00288.003000873000
2016-04-11286.00286.00286.00286.001000286000
2016-04-0800
2016-04-07289.00289.00289.00289.002000578000
2016-04-06290.00290.00290.00290.001000290000
2016-04-05289.00289.00289.00289.001000289000
2016-04-04290.00293.00290.00293.003000876000
2016-04-01295.00303.00295.00303.003000898000
2016-03-31295.00295.00295.00295.002000590000
2016-03-30293.00294.00290.00292.00200005853000
2016-03-29285.00293.00285.00293.00110003168000
2016-03-28300.00306.00300.00306.003000911000
2016-03-25301.00301.00301.00301.001000301000
2016-03-2400
2016-03-2300
2016-03-22298.00298.00298.00298.002000596000
2016-03-18291.00292.00291.00292.002000583000
2016-03-17290.00291.00290.00290.00120003483000
2016-03-1600
2016-03-15298.00298.00296.00296.003000892000
2016-03-14295.00295.00295.00295.003000885000
2016-03-11296.00296.00296.00296.001000296000
2016-03-10293.00293.00290.00293.0060001752000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04293.00298.00293.00295.0050001479000
2016-03-03288.00295.00288.00295.0040001169000
2016-03-02288.00288.00288.00288.001000288000
2016-03-01288.00293.00288.00290.0060001743000
2016-02-29297.00297.00288.00288.0070002037000
2016-02-26302.00302.00300.00300.0080002414000
2016-02-25276.00278.00276.00278.002000554000
2016-02-24278.00278.00276.00276.00140003877000
2016-02-23278.00278.00276.00276.0090002495000
2016-02-22286.00286.00281.00281.003000849000
2016-02-19278.00278.00278.00278.002000556000
2016-02-18278.00278.00278.00278.001000278000
2016-02-17280.00280.00275.00275.0060001667000
2016-02-16273.00275.00272.00272.0090002460000
2016-02-15285.00293.00281.00281.00120003440000
2016-02-12293.00293.00285.00285.00200005766000
2016-02-10311.00311.00300.00300.0060001814000
2016-02-09311.00311.00311.00311.001000311000
2016-02-08304.00315.00304.00314.0060001869000
2016-02-05311.00311.00307.00307.002000618000
2016-02-04311.00311.00311.00311.001000311000
2016-02-03311.00311.00311.00311.001000311000
2016-02-02317.00317.00314.00314.0040001262000
2016-02-01312.00317.00311.00317.0080002498000
2016-01-29310.00310.00310.00310.001000310000
2016-01-28310.00310.00310.00310.001000310000
2016-01-27311.00311.00308.00308.002000619000
2016-01-26306.00312.00306.00311.0040001235000
2016-01-25313.00314.00313.00314.002000627000
2016-01-22318.00318.00318.00318.001000318000
2016-01-21307.00317.00307.00317.00120003722000
2016-01-20305.00315.00305.00315.0050001561000
2016-01-19310.00310.00308.00308.0060001855000
2016-01-18313.00313.00313.00313.001000313000
2016-01-15316.00316.00316.00316.001000316000
2016-01-14319.00319.00315.00315.00100003157000
2016-01-13318.00319.00318.00319.002000637000
2016-01-12328.00328.00321.00321.00190006165000
2016-01-08328.00328.00328.00328.001000328000
2016-01-07328.00328.00328.00328.002000656000
2016-01-06331.00331.00331.00331.001000331000
2016-01-05331.00331.00331.00331.001000331000
2016-01-04331.00331.00331.00331.002000662000
2015-12-30330.00330.00330.00330.001000330000
2015-12-29330.00330.00330.00330.002000660000
2015-12-28330.00335.00330.00330.00190006298000
2015-12-25330.00335.00327.00332.00250008294000
2015-12-24335.00335.00335.00335.0060002010000
2015-12-22335.00337.00331.00335.00210007023000
2015-12-21335.00339.00332.00338.00130004360000
2015-12-18335.00335.00332.00332.003100010379000
2015-12-17335.00335.00335.00335.002000670000
2015-12-16335.00336.00335.00335.00260008725000
2015-12-15336.00336.00335.00335.0030001007000
2015-12-14335.00335.00333.00333.0080002678000
2015-12-11335.00335.00335.00335.0080002680000
2015-12-10335.00335.00334.00334.0060002008000
2015-12-09335.00335.00335.00335.0080002680000
2015-12-08338.00338.00336.00336.00100003365000
2015-12-07340.00345.00338.00338.00120004101000
2015-12-04338.00346.00338.00340.0060002042000
2015-12-03337.00338.00337.00338.0060002024000
2015-12-02336.00338.00336.00337.0050001685000
2015-12-01335.00335.00335.00335.001000335000
2015-11-30335.00335.00335.00335.001000335000
2015-11-27328.00335.00328.00335.00120003953000

   ※ 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