[7020 大証1部] サノヤスヒシノ 日足 時系列データ

[7020 大証1部] サノヤスヒシノ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27243.00254.00240.00246.007110017558500
2011-09-26263.00263.00241.00241.006010015227800
2011-09-22253.00255.00248.00251.00283007129100
2011-09-21256.00258.00248.00254.00365009178600
2011-09-20255.00257.00250.00253.00370009367900
2011-09-16255.00260.00250.00259.00302007742000
2011-09-15255.00257.00243.00256.005480013777700
2011-09-14260.00266.00245.00250.005890014869400
2011-09-13263.00265.00259.00262.00196005131200
2011-09-12260.00262.00255.00259.00305007887200
2011-09-09267.00271.00264.00265.00336008948800
2011-09-08270.00280.00266.00271.007290019646400
2011-09-07270.00272.00266.00267.00248006657900
2011-09-06275.00280.00263.00263.007570020509200
2011-09-05283.00287.00278.00280.004710013301600
2011-09-02294.00295.00285.00291.005350015486600
2011-09-01297.00306.00292.00294.0010410031057200
2011-08-31293.00294.00288.00294.00157004585000
2011-08-30288.00293.00285.00289.00332009597600
2011-08-29294.00294.00282.00287.004860014077600
2011-08-26289.00295.00279.00288.007130020479900
2011-08-25276.00286.00270.00284.005410015025300
2011-08-24283.00283.00263.00264.007240020011400
2011-08-23260.00270.00260.00270.00187004974300
2011-08-22270.00276.00261.00262.00371009957500
2011-08-19285.00285.00276.00277.00196005483800
2011-08-18288.00291.00285.00289.00149004288300
2011-08-17283.00290.00283.00289.00181005207100
2011-08-16285.00291.00283.00284.00334009568300
2011-08-15284.00288.00282.00285.00156004438900
2011-08-12286.00294.00279.00284.008250023635300
2011-08-11277.00290.00270.00283.005280014948600
2011-08-10306.00306.00277.00277.0015640045989600
2011-08-09246.00282.00246.00266.0024940063284700
2011-08-08282.00285.00270.00270.0013290036864700
2011-08-05292.00299.00285.00290.0018310053117500
2011-08-04314.00315.00308.00308.00249007774700
2011-08-03313.00314.00308.00309.004510014042800
2011-08-02317.00329.00315.00317.006260020109600
2011-08-01315.00322.00308.00317.007350023174600
2011-07-29328.00329.00322.00323.005470017722700
2011-07-28326.00330.00323.00330.0010520034223200
2011-07-27338.00338.00330.00331.006960023177900
2011-07-26337.00340.00327.00340.0015560051959500
2011-07-25340.00340.00335.00339.0012460042244300
2011-07-22338.00339.00335.00337.007390024847100
2011-07-21342.00343.00337.00338.0012690043138600
2011-07-20345.00348.00337.00344.0019990068480800
2011-07-19335.00346.00333.00342.0025360086386500
2011-07-15340.00342.00332.00335.0014140047618400
2011-07-14342.00345.00336.00340.00373900127321100
2011-07-13323.00331.00317.00330.0022670073536300
2011-07-12327.00331.00321.00321.0018440060081500
2011-07-11315.00335.00315.00333.00574800187771200
2011-07-08312.00314.00309.00311.005780018002700
2011-07-07313.00313.00311.00312.00158004931100
2011-07-06314.00317.00312.00312.009430029672400
2011-07-05311.00312.00309.00311.004360013543500
2011-07-04311.00313.00308.00311.006580020421700
2011-07-01314.00316.00307.00307.006480020177600
2011-06-30320.00320.00305.00309.0028300088966100
2011-06-29294.00315.00293.00313.0025970079058700
2011-06-28286.00292.00285.00289.003890011213800
2011-06-27286.00286.00282.00284.00166004713600
2011-06-24284.00287.00282.00285.004640013185200
2011-06-23286.00287.00285.00287.0065001856200
2011-06-22286.00287.00283.00286.00200005718400
2011-06-21283.00285.00283.00284.002400680500
2011-06-20287.00287.00282.00283.00254007226100
2011-06-17282.00287.00277.00287.006700018830700
2011-06-16287.00287.00283.00283.00309008831100
2011-06-15287.00288.00283.00286.004430012669600
2011-06-14281.00284.00280.00282.00243006849000
2011-06-13269.00282.00269.00282.004530012500500
2011-06-10281.00283.00279.00282.00280007865500
2011-06-09285.00285.00279.00283.00278007806100
2011-06-08283.00286.00282.00285.0096002721300
2011-06-07282.00286.00282.00286.00145004135600
2011-06-06286.00288.00278.00283.00252007132500
2011-06-03293.00294.00288.00288.00124003623500
2011-06-02289.00296.00287.00293.00255007445500
2011-06-01292.00293.00288.00290.00193005610000
2011-05-31283.00293.00282.00292.006220017920100
2011-05-30280.00284.00277.00283.00241006750100
2011-05-27283.00283.00279.00283.004590012905200
2011-05-26282.00288.00282.00286.00151004289100
2011-05-25287.00287.00283.00285.00209005964900
2011-05-24285.00285.00282.00282.00333009450000
2011-05-23289.00291.00282.00287.00310008891800
2011-05-20293.00295.00288.00288.00329009578300
2011-05-19295.00298.00292.00294.00152004496400
2011-05-18289.00295.00288.00295.00343009971800
2011-05-17292.00293.00285.00293.005400015698900
2011-05-16296.00300.00292.00292.006390018964800
2011-05-13300.00308.00291.00302.0019540058219200
2011-05-12286.00289.00283.00284.0012170034882900
2011-05-11288.00290.00287.00287.00191005507900
2011-05-10293.00293.00288.00292.004090011866400
2011-05-09296.00296.00293.00293.00124003657700
2011-05-06298.00300.00293.00296.00244007213500
2011-05-02291.00305.00291.00305.008340024571400
2011-04-28303.00306.00301.00305.008910027094500
2011-04-27294.00304.00294.00302.005810017366600
2011-04-26294.00295.00293.00294.00226006651500
2011-04-25298.00299.00293.00294.007100021090200
2011-04-22293.00295.00290.00292.004060011852500
2011-04-21298.00299.00292.00293.00224006626800
2011-04-20295.00297.00293.00295.00154004549100
2011-04-19299.00299.00291.00292.005440015931400
2011-04-18307.00307.00300.00300.00111003354200
2011-04-15308.00308.00302.00302.003820011612800
2011-04-14296.00307.00296.00305.006290019081500
2011-04-13292.00300.00292.00298.004490013264700
2011-04-12303.00310.00294.00297.0012760038269200
2011-04-11305.00314.00298.00309.0019130058774200
2011-04-08285.00294.00282.00291.0011510033201500
2011-04-07302.00302.00286.00286.0012400036289600
2011-04-06296.00304.00295.00296.0012210036453700
2011-04-05325.00325.00291.00301.0015700048315400
2011-04-04326.00327.00321.00326.009170029698800
2011-04-01325.00328.00321.00324.005390017484300
2011-03-31328.00329.00315.00329.0014110045387600
2011-03-30328.00328.00318.00328.007540024313000
2011-03-29296.00324.00296.00323.0012740039724300
2011-03-28310.00313.00299.00309.0011270034515600
2011-03-25327.00328.00312.00316.0022470071470700
2011-03-24330.00332.00318.00320.0022370072161300
2011-03-23329.00337.00316.00332.00498500163234700
2011-03-22328.00329.00314.00321.00336800109091700
2011-03-18295.00309.00290.00304.00372100111512100
2011-03-17257.00287.00255.00285.0025520070037700
2011-03-16290.00290.00260.00288.00500300140199000
2011-03-15272.00300.00216.00300.001004700245887500
2011-03-14282.00328.00282.00296.00675000199875500
2011-03-11345.00361.00342.00350.00303600106218500
2011-03-10358.00362.00349.00353.0026130092830100
2011-03-09380.00383.00356.00363.00348000128249000
2011-03-08369.00384.00366.00373.00567100213881600
2011-03-07377.00385.00368.00373.00373600140958000
2011-03-04379.00389.00362.00379.001149700436012500
2011-03-03352.00375.00352.00373.00683100251813700
2011-03-02348.00359.00344.00352.0022740080068500
2011-03-01358.00358.00346.00356.0021000074260300
2011-02-28338.00354.00338.00353.00377800131390400
2011-02-25314.00337.00314.00337.00354900117038200
2011-02-24325.00325.00313.00317.0020210064760400
2011-02-23322.00337.00317.00326.00321000104424000
2011-02-22356.00357.00332.00338.00323100111364600
2011-02-21364.00368.00355.00356.00334000120613400
2011-02-18344.00367.00343.00354.00483600172926100
2011-02-17343.00354.00338.00346.0025550087917000
2011-02-16353.00355.00338.00338.00428400148315100
2011-02-15371.00373.00348.00351.00566400203033800
2011-02-14344.00371.00342.00363.001013900361412100
2011-02-10303.00338.00300.00338.00819000266425000
2011-02-09310.00311.00299.00303.0018870057343600
2011-02-08311.00312.00302.00309.0026800082317000
2011-02-07294.00311.00294.00311.00495500149794000
2011-02-04278.00292.00277.00287.00716000205449700
2011-02-03279.00284.00273.00276.0011180031221400
2011-02-02276.00281.00272.00277.0010810029949300
2011-02-01274.00277.00271.00272.00275007525300
2011-01-31270.00274.00262.00270.009470025481000
2011-01-28282.00282.00276.00277.0010300028739200
2011-01-27282.00284.00271.00283.0017000047287900
2011-01-26271.00288.00271.00284.00459900128670000
2011-01-25264.00271.00262.00271.0025460067964500
2011-01-24257.00260.00243.00260.0016560041927200
2011-01-21264.00264.00250.00255.0026660067611400
2011-01-20263.00268.00260.00262.0015780041604800
2011-01-19265.00269.00264.00264.0013270035441900
2011-01-18270.00271.00261.00263.0015760042052600
2011-01-17272.00275.00268.00270.00369100100094200
2011-01-14259.00267.00258.00266.00402800105979800
2011-01-13260.00262.00256.00257.0025290065595900
2011-01-12244.00262.00240.00262.00473300120201600
2011-01-11242.00247.00235.00245.0011660028124100
2011-01-07246.00246.00239.00242.009400022685300
2011-01-06247.00248.00243.00245.008450020812700
2011-01-05241.00242.00240.00241.005890014183700
2011-01-04235.00242.00235.00242.006820016315900
2010-12-30238.00238.00230.00235.0010200024058500
2010-12-29232.00235.00232.00233.00196004577200
2010-12-28230.00235.00228.00235.006000013776900
2010-12-27233.00234.00230.00231.008050018649400
2010-12-24238.00238.00232.00233.007580017840600
2010-12-22237.00237.00231.00235.0010120023757700
2010-12-21236.00239.00235.00236.007550017881000
2010-12-20242.00242.00233.00234.0013190031288200
2010-12-17248.00248.00240.00244.0010230024959800
2010-12-16251.00251.00246.00247.0013480033592500
2010-12-15252.00255.00247.00248.0013740034453300
2010-12-14245.00251.00245.00250.0023510058507600
2010-12-13237.00245.00236.00242.0011100026629500
2010-12-10238.00242.00233.00234.0013880032816500
2010-12-09247.00248.00232.00240.0028870069332600
2010-12-08250.00252.00246.00249.0018970047350700
2010-12-07244.00250.00241.00250.0030300074581900
2010-12-06233.00243.00232.00241.0025370060483000
2010-12-03234.00235.00227.00231.0018940043661400
2010-12-02228.00235.00228.00232.0030570070918700
2010-12-01223.00229.00218.00227.0021390047977700
2010-11-30230.00231.00220.00223.0026750060548500
2010-11-29221.00228.00216.00227.00496300110499500
2010-11-26205.00215.00204.00213.0030080063229800
2010-11-25201.00203.00199.00203.0011200022455000
2010-11-24198.00199.00195.00198.0013540026688000
2010-11-22200.00201.00197.00199.0013310026508100
2010-11-19203.00204.00198.00198.0013590027338000
2010-11-18199.00203.00198.00200.006800013583700
2010-11-17193.00198.00192.00198.0011000021420600
2010-11-16201.00202.00193.00196.0011520022704500
2010-11-15201.00201.00197.00201.0013610027131300
2010-11-12202.00203.00200.00202.007040014206600
2010-11-11202.00207.00202.00202.00429008721000
2010-11-10202.00204.00199.00201.0010320020765300
2010-11-09204.00204.00200.00201.005280010655700
2010-11-08205.00207.00200.00204.0019120038770800
2010-11-05208.00211.00207.00207.005800012133300
2010-11-04213.00213.00210.00210.00333007016500
2010-11-02212.00213.00210.00211.00154003251300
2010-11-01213.00214.00209.00212.006020012742400
2010-10-29213.00213.00206.00212.005840012212100
2010-10-28211.00213.00206.00209.00133002785600
2010-10-27212.00212.00212.00212.00117002480400
2010-10-26214.00214.00212.00213.0077001637600
2010-10-25216.00216.00208.00213.006140013144800
2010-10-22201.00208.00201.00208.00167003405500
2010-10-21205.00206.00198.00202.00249005024500
2010-10-20205.00205.00202.00204.00143002908000
2010-10-19204.00208.00197.00208.00323006529500
2010-10-18205.00209.00204.00206.00100002055300
2010-10-15208.00209.00206.00208.00182003777400
2010-10-14209.00211.00207.00210.00320006692600
2010-10-13211.00214.00211.00212.00278005884100
2010-10-12212.00218.00212.00213.00329007019000
2010-10-08214.00216.00213.00213.00239005136500
2010-10-07216.00217.00215.00215.0054001166300
2010-10-06212.00218.00211.00218.00436009341700
2010-10-05211.00215.00210.00214.00118002503600
2010-10-04219.00219.00212.00213.00310006652200
2010-10-01219.00219.00216.00216.00136002960000
2010-09-30215.00222.00213.00222.005260011346100
2010-09-29215.00217.00214.00217.00229004935700
2010-09-28219.00219.00215.00216.00302006547300
2010-09-27221.00222.00219.00220.00239005263300
2010-09-24225.00225.00217.00221.007930017607500
2010-09-22223.00224.00221.00224.00284006324700
2010-09-21225.00225.00221.00223.004790010691800
2010-09-17225.00226.00220.00224.008430018777000

   ※ 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