[7022 大証1部] サノヤスHD 日足 時系列データ

[7022 大証1部] サノヤスHD (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12206.00210.00205.00209.00311006447800
2013-07-11207.00208.00201.00206.00354007239300
2013-07-10219.00219.00203.00207.009030018587000
2013-07-09217.00218.00215.00216.0081001756500
2013-07-08220.00222.00209.00218.005920012930800
2013-07-05211.00211.00205.00208.00346007191600
2013-07-04208.00214.00205.00209.007850016299600
2013-07-03206.00207.00203.00206.0095001949800
2013-07-02202.00206.00202.00204.00260005274900
2013-07-01197.00201.00197.00201.00220004379200
2013-06-28199.00199.00191.00198.00380007485800
2013-06-27186.00195.00178.00195.00262004834900
2013-06-26199.00199.00181.00186.006680012777500
2013-06-25201.00201.00198.00199.00244004883200
2013-06-24213.00213.00198.00202.008000016343100
2013-06-21200.00209.00200.00206.00378007683100
2013-06-20203.00208.00200.00206.00309006266100
2013-06-19203.00209.00201.00203.00162003292100
2013-06-18202.00204.00200.00202.00229004610300
2013-06-17199.00209.00197.00205.0093001891900
2013-06-14199.00203.00197.00197.00202004035600
2013-06-13205.00205.00191.00201.005020010029400
2013-06-12206.00210.00202.00209.00289005969100
2013-06-11204.00208.00204.00206.00200004114800
2013-06-10202.00209.00202.00207.0085001748900
2013-06-07201.00203.00189.00202.007600015021900
2013-06-06210.00211.00188.00209.005970012079900
2013-06-05209.00215.00208.00209.0084001767600
2013-06-04209.00214.00208.00210.00307006438600
2013-06-03216.00216.00213.00213.005100010962500
2013-05-31220.00221.00217.00219.00172003761000
2013-05-30221.00229.00219.00219.00202004540600
2013-05-29220.00224.00220.00222.00145003209600
2013-05-28220.00224.00220.00223.006290013910200
2013-05-27220.00221.00217.00219.00222004868000
2013-05-24235.00235.00220.00227.009850022644800
2013-05-23245.00245.00225.00236.007280016834700
2013-05-22240.00250.00237.00244.0012100029573400
2013-05-21240.00243.00237.00243.007300017546700
2013-05-20233.00237.00232.00237.007510017592400
2013-05-17219.00234.00218.00233.007400016610100
2013-05-16223.00225.00219.00221.0011320024984000
2013-05-15225.00234.00222.00225.0013310030315600
2013-05-14220.00233.00220.00225.0015730035413700
2013-05-13218.00220.00211.00220.0016490035564600
2013-05-10235.00235.00230.00233.00239005538600
2013-05-09234.00234.00229.00231.005870013623900
2013-05-08238.00238.00228.00231.0016110037557800
2013-05-07238.00240.00235.00238.00389009241100
2013-05-02237.00237.00234.00236.00228005356400
2013-05-01238.00240.00235.00240.00250005910200
2013-04-30230.00239.00225.00235.007630017690800
2013-04-26246.00246.00243.00244.00347008481300
2013-04-25240.00246.00240.00246.005380013066800
2013-04-24247.00247.00240.00244.004160010177700
2013-04-23242.00245.00242.00245.005490013370200
2013-04-22240.00247.00237.00243.0016170039026900
2013-04-19233.00236.00230.00235.00108002509800
2013-04-18230.00235.00230.00235.00152003527300
2013-04-17230.00237.00229.00232.00237005477700
2013-04-16226.00234.00226.00229.00215004919300
2013-04-15233.00238.00226.00233.0013780032332300
2013-04-12239.00242.00232.00236.004910011648700
2013-04-11241.00243.00239.00243.00311007495400
2013-04-10241.00242.00239.00241.00290006969100
2013-04-09242.00242.00237.00239.00407009746000
2013-04-08239.00245.00235.00244.006440015393000
2013-04-05236.00239.00227.00236.0018270042815900
2013-04-04225.00232.00219.00232.00382008587600
2013-04-03219.00229.00219.00228.00324007250900
2013-04-02210.00220.00205.00219.005230010980900
2013-04-01230.00231.00215.00215.004660010471300
2013-03-29234.00236.00226.00233.004750011012300
2013-03-28240.00241.00234.00240.00356008489700
2013-03-27242.00245.00235.00245.00355008574300
2013-03-26251.00253.00245.00245.004940012257100
2013-03-25258.00258.00253.00255.007310018745300
2013-03-22251.00252.00249.00250.005590014005800
2013-03-21254.00257.00252.00255.005160013127800
2013-03-19252.00256.00248.00253.008590021650200
2013-03-18257.00257.00250.00251.008180020666100
2013-03-15260.00262.00253.00260.0011070028543300
2013-03-14251.00270.00251.00259.0027100070384000
2013-03-13249.00253.00248.00250.004260010696500
2013-03-12255.00257.00250.00251.004130010455400
2013-03-11249.00258.00247.00255.0013240033472000
2013-03-08244.00250.00242.00249.0011050027202900
2013-03-07246.00247.00242.00245.00252006155600
2013-03-06244.00250.00241.00243.007040017272600
2013-03-05246.00247.00241.00243.00308007521900
2013-03-04247.00251.00244.00245.007200017809100
2013-03-01247.00248.00241.00248.008700021289800
2013-02-28239.00250.00239.00244.008320020254400
2013-02-27240.00241.00235.00237.005700013531900
2013-02-26242.00246.00235.00239.0019360046547000
2013-02-25250.00259.00248.00250.0017640044378700
2013-02-22240.00241.00234.00241.006080014456800
2013-02-21243.00246.00240.00242.008390020359600
2013-02-20237.00248.00234.00244.0021510051789800
2013-02-19221.00234.00219.00230.0012910029286800
2013-02-18219.00219.00214.00218.007160015594500
2013-02-15221.00221.00199.00207.0020910043391200
2013-02-14213.00224.00208.00224.0010170021848300
2013-02-13226.00227.00204.00212.0017730038216600
2013-02-12230.00236.00228.00230.0012820029637500
2013-02-08236.00236.00224.00229.0011140025652100
2013-02-07241.00243.00232.00238.0024470058213100
2013-02-06222.00265.00217.00238.001051500253406000
2013-02-05204.00212.00203.00208.0018540038749000
2013-02-04208.00213.00203.00203.0028150058902800
2013-02-01205.00212.00203.00208.0015860032753600
2013-01-31197.00200.00196.00198.008690017215800
2013-01-30206.00206.00199.00203.009010018166800
2013-01-29204.00210.00198.00203.0023710048134900
2013-01-28205.00216.00199.00203.0023790049217000
2013-01-25202.00204.00199.00204.009600019324600
2013-01-24200.00200.00195.00198.006780013452600
2013-01-23200.00204.00194.00195.0015030029916700
2013-01-22198.00204.00195.00199.0016610032871300
2013-01-21195.00197.00192.00196.0011990023262000
2013-01-18193.00195.00190.00193.0012120023366600
2013-01-17185.00197.00185.00190.0019930037592700
2013-01-16193.00199.00188.00188.0018830036296800
2013-01-15185.00192.00184.00189.0020980039156600
2013-01-11175.00180.00172.00179.0018060031809300
2013-01-10174.00176.00173.00174.008020013976900
2013-01-09169.00176.00168.00176.00477008218300
2013-01-08172.00172.00169.00171.007180012244300
2013-01-07174.00179.00170.00171.0014520025341200
2013-01-04164.00173.00164.00170.0014250023918600
2012-12-28163.00164.00159.00161.0010850017531100
2012-12-27157.00162.00154.00162.0026540041809000
2012-12-26153.00155.00153.00155.00609009360300
2012-12-25158.00158.00152.00154.0014680022798400
2012-12-21152.00155.00151.00153.009550014604200
2012-12-20154.00154.00151.00153.009790014897300
2012-12-19153.00156.00152.00154.008300012745000
2012-12-18153.00153.00149.00152.0010450015841400
2012-12-17154.00155.00152.00153.00374005723600
2012-12-14157.00157.00152.00152.00526008105600
2012-12-13153.00158.00153.00156.0015590024210400
2012-12-12150.00153.00150.00153.00483007300800
2012-12-11148.00151.00148.00151.00352005268200
2012-12-10152.00153.00149.00150.007910011987300
2012-12-07147.00152.00147.00151.009730014572900
2012-12-06146.00148.00145.00148.00502007373100
2012-12-05146.00146.00143.00146.007180010356600
2012-12-04149.00149.00145.00146.0011520016824600
2012-12-03148.00149.00146.00149.0010060014829200
2012-11-30144.00146.00143.00145.00664009586500
2012-11-29139.00146.00139.00144.00629008957700
2012-11-28145.00145.00139.00142.0010380014668500
2012-11-27144.00147.00142.00146.00359005190500
2012-11-26149.00149.00142.00143.0017440025367000
2012-11-22144.00146.00141.00145.0016140023142800
2012-11-21139.00142.00139.00142.00328004623300
2012-11-20141.00141.00138.00139.00164002291200
2012-11-19137.00144.00137.00142.00642008977100
2012-11-16135.00138.00135.00136.00261003561100
2012-11-15135.00137.00134.00134.00240003248600
2012-11-14132.00134.00132.00134.00122001615900
2012-11-13132.00133.00131.00132.00261003446400
2012-11-12133.00134.00131.00132.00133001760600
2012-11-09133.00134.00131.00133.00222002942800
2012-11-08132.00135.00131.00134.00314004155800
2012-11-07137.00138.00135.00136.00182002489800
2012-11-06137.00140.00137.00139.00250003460000
2012-11-05138.00139.00135.00139.00225003095400
2012-11-02140.00140.00138.00139.00293004075300
2012-11-01142.00142.00137.00138.00615008580800
2012-10-31140.00141.00129.00139.008520011582000
2012-10-30139.00142.00139.00140.00343004799100
2012-10-29139.00142.00139.00141.00218003057900
2012-10-26144.00145.00138.00139.00328004622400
2012-10-25146.00149.00140.00144.009240013399300
2012-10-24137.00146.00134.00143.0015180021234900
2012-10-23136.00136.00132.00134.00529007055500
2012-10-22132.00136.00132.00135.00315004228400
2012-10-19134.00136.00132.00134.0010230013641700
2012-10-18131.00137.00131.00134.00305004089700
2012-10-17132.00134.00131.00131.00520006864300
2012-10-16128.00131.00128.00131.00260003383400
2012-10-15128.00132.00128.00132.007400959500
2012-10-12129.00130.00128.00128.00195002512400
2012-10-11126.00127.00125.00127.00322004047800
2012-10-10130.00130.00128.00130.004400568800
2012-10-09131.00131.00129.00130.006400830600
2012-10-05132.00133.00131.00132.00148001951400
2012-10-04128.00132.00128.00132.00162002097600
2012-10-03133.00135.00128.00129.00626008250900
2012-10-02133.00136.00132.00135.00222002987400
2012-10-01135.00135.00132.00132.00161002143800
2012-09-28132.00137.00132.00135.00300004046400
2012-09-27133.00134.00131.00134.00231003062300
2012-09-26132.00137.00130.00135.0014030019136900
2012-09-25137.00137.00134.00135.00331004513700
2012-09-24139.00139.00135.00135.00459006342200
2012-09-21131.00136.00131.00135.00142001888300
2012-09-20135.00137.00133.00133.00150002014800
2012-09-19134.00138.00132.00135.00460006211500
2012-09-18131.00135.00129.00134.00232003072400
2012-09-14132.00133.00130.00131.00336004414900
2012-09-13127.00132.00125.00130.00574007388000
2012-09-12125.00128.00125.00128.00387004862400
2012-09-11125.00128.00125.00127.00240003025800
2012-09-10125.00130.00125.00128.00235002992000
2012-09-07126.00127.00120.00126.00448005549200
2012-09-06125.00127.00125.00126.00418005245200
2012-09-05129.00129.00125.00127.00477006044700
2012-09-04129.00131.00128.00131.00131001703900
2012-09-03129.00131.00128.00129.00338004357300
2012-08-31129.00134.00128.00130.00569007403100
2012-08-30129.00130.00128.00129.00265003420600
2012-08-29129.00132.00128.00128.00507006580900
2012-08-28135.00136.00129.00129.0014760019415300
2012-08-27138.00139.00135.00135.008330011410400
2012-08-24141.00141.00137.00140.008380011748100
2012-08-23139.00140.00136.00138.007940010944500
2012-08-22140.00145.00139.00141.0014540020489500
2012-08-21139.00140.00137.00140.00383005317000
2012-08-20137.00139.00137.00139.00521007181600
2012-08-17136.00137.00135.00136.00611008328600
2012-08-16137.00137.00133.00136.009890013402700
2012-08-15139.00139.00136.00138.00725009928200
2012-08-14137.00139.00137.00137.00248003419400
2012-08-13138.00140.00137.00138.00271003740800
2012-08-10139.00140.00138.00139.00248003430600
2012-08-09139.00141.00138.00140.00240003340800
2012-08-08137.00142.00137.00140.00499006892500
2012-08-07138.00139.00136.00136.00231003170500
2012-08-06138.00139.00137.00137.0016380022520500
2012-08-03145.00145.00138.00140.00578008104900
2012-08-02147.00148.00144.00146.00435006340500
2012-08-01145.00153.00142.00147.0045750067105200
2012-07-31136.00139.00136.00137.00135001847000
2012-07-30138.00139.00137.00138.00190002619400
2012-07-27135.00137.00133.00136.00390005281800
2012-07-26133.00137.00133.00134.00462006202500
2012-07-25139.00139.00134.00134.007390010178600
2012-07-24143.00143.00136.00138.0023680033200400
2012-07-23140.00141.00136.00137.00648008978300
2012-07-20141.00143.00140.00142.00625008857100
2012-07-19141.00144.00140.00143.00391005534000
2012-07-18139.00143.00138.00141.007500010472400
2012-07-17148.00148.00138.00141.0011890017107700
2012-07-13147.00149.00146.00148.006800010014200
2012-07-12150.00151.00148.00148.00665009936300
2012-07-11153.00154.00149.00152.009090013790200
2012-07-10156.00158.00154.00156.006570010235400
2012-07-09158.00159.00154.00157.007160011189000

   ※ 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。 

Twitter