[7022 東証1部] サノヤスホールディングス 日足 時系列データ

[7022 東証1部] サノヤスホールディングス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23253.00253.00249.00251.0010630026654100
2017-06-22256.00257.00252.00252.0010920027766900
2017-06-21260.00262.00255.00256.0020560053187600
2017-06-20248.00276.00245.00258.001337900348725400
2017-06-19249.00250.00246.00248.009030022402600
2017-06-16248.00250.00246.00246.008620021376300
2017-06-15249.00251.00246.00247.0011020027342700
2017-06-14249.00251.00247.00248.006970017370200
2017-06-13247.00250.00247.00248.0010380025735200
2017-06-12247.00251.00247.00247.007840019444300
2017-06-09248.00250.00247.00250.008440021023500
2017-06-08247.00249.00246.00247.009660023882300
2017-06-07252.00252.00246.00246.0020290050267200
2017-06-06258.00260.00252.00252.0013470034365300
2017-06-05260.00262.00257.00258.0015670040566100
2017-06-02256.00260.00256.00259.0013120033816000
2017-06-01257.00260.00255.00256.0010050025781800
2017-05-31256.00258.00253.00253.0012310031415600
2017-05-30254.00261.00254.00255.0014110036211100
2017-05-29260.00260.00255.00255.0020650053063800
2017-05-26263.00264.00260.00262.0011190029347000
2017-05-25265.00266.00261.00263.0010880028692000
2017-05-24262.00266.00261.00265.0012430032729000
2017-05-23261.00264.00256.00257.0021760056427200
2017-05-22262.00264.00260.00262.0011100029084700
2017-05-19264.00265.00261.00261.0014880039062500
2017-05-18263.00265.00262.00263.0014640038534500
2017-05-17270.00271.00266.00268.0018990050991700
2017-05-16274.00276.00270.00272.0016280044449600
2017-05-15278.00283.00271.00272.0023800065544400
2017-05-12283.00283.00277.00280.0012460034859800
2017-05-11284.00286.00280.00280.006970019692300
2017-05-10282.00285.00277.00282.0015930044845800
2017-05-09279.00284.00279.00282.0011060031145800
2017-05-08279.00281.00275.00278.0012160033914600
2017-05-02273.00277.00272.00273.0012520034327000
2017-05-01272.00273.00269.00272.0025490069176400
2017-04-28282.00286.00276.00279.0020380057013000
2017-04-27280.00286.00278.00286.009380026479600
2017-04-26274.00284.00274.00281.0024580068940600
2017-04-25270.00276.00268.00274.0012200033376400
2017-04-24276.00276.00266.00267.0021360057796400
2017-04-21275.00275.00272.00272.008640023620400
2017-04-20274.00277.00271.00271.0010980030011800
2017-04-19274.00279.00273.00274.0011450031526200
2017-04-18276.00281.00274.00276.006400017760200
2017-04-17267.00276.00267.00275.0010380028273300
2017-04-14271.00274.00269.00271.0011290030639900
2017-04-13272.00278.00271.00274.0020890057142400
2017-04-12279.00287.00276.00279.0033300093123200
2017-04-11286.00286.00281.00281.007010019827800
2017-04-10281.00292.00281.00289.0018430052733100
2017-04-07294.00294.00281.00281.0022580064370800
2017-04-06284.00292.00280.00292.00402600115195600
2017-04-05279.00285.00278.00284.0020840058551200
2017-04-04288.00290.00283.00283.0027560078771800
2017-04-03291.00292.00284.00288.0015550044821100
2017-03-31292.00295.00290.00290.0012630036937200
2017-03-30287.00301.00287.00293.0026970079827500
2017-03-29288.00293.00288.00290.0019520056620600
2017-03-28296.00297.00291.00293.0020560060375100
2017-03-27299.00300.00293.00294.0023340069166900
2017-03-24299.00304.00293.00304.0030910092090100
2017-03-23300.00301.00295.00296.0019790058863000
2017-03-22300.00304.00295.00299.00376300112712600
2017-03-21303.00306.00302.00304.0014720044733300
2017-03-17302.00307.00302.00303.0019000057684800
2017-03-16305.00307.00303.00307.0010990033586300
2017-03-15305.00308.00301.00305.0028660087290500
2017-03-14304.00311.00302.00307.0028830088652900
2017-03-13304.00305.00300.00303.0027150082291200
2017-03-10300.00305.00299.00303.0032980099520100
2017-03-09296.00302.00296.00300.0019500058448500
2017-03-08294.00300.00294.00298.0031120092466000
2017-03-07299.00302.00297.00297.0027150081230400
2017-03-06297.00301.00294.00299.0028550084987900
2017-03-03300.00302.00298.00298.0028620085764600
2017-03-02301.00303.00299.00301.0026190078708000
2017-03-01301.00305.00295.00298.00710600213838500
2017-02-28302.00303.00299.00301.0025170075821400
2017-02-27301.00304.00294.00300.00376800112894200
2017-02-24299.00305.00296.00302.00482500145135600
2017-02-23295.00298.00293.00297.0011030032569200
2017-02-22297.00299.00293.00298.0018030053533100
2017-02-21296.00297.00293.00295.0010510030988700
2017-02-20301.00301.00291.00298.0023590070051700
2017-02-17289.00307.00285.00296.00573900170560600
2017-02-16288.00293.00286.00290.0027300078959600
2017-02-15284.00287.00284.00285.0013540038623100
2017-02-14287.00288.00280.00281.0023300066052900
2017-02-13288.00288.00286.00287.0010570030327500
2017-02-10286.00288.00284.00285.0014180040566600
2017-02-09283.00288.00282.00284.0014990042757000
2017-02-08288.00289.00284.00285.0014410041277300
2017-02-07293.00293.00286.00288.0021430061943700
2017-02-06290.00303.00286.00293.00530700155968100
2017-02-03288.00289.00283.00288.0030100086080300
2017-02-02282.00287.00281.00285.00439300124769700
2017-02-01276.00294.00273.00286.001330100376199400
2017-01-31274.00276.00269.00269.0013790037475000
2017-01-30275.00278.00274.00275.0012270033851000
2017-01-27273.00276.00272.00275.0018920051815000
2017-01-26273.00279.00273.00277.0020510056694900
2017-01-25270.00277.00270.00273.0021980060075100
2017-01-24273.00273.00269.00270.0017760048042000
2017-01-23271.00274.00270.00271.0016720045346800
2017-01-20272.00276.00272.00274.008660023718800
2017-01-19272.00277.00271.00273.0020090054856400
2017-01-18270.00273.00266.00270.0019970053800300
2017-01-17276.00276.00270.00271.0028650077930700
2017-01-16283.00283.00274.00277.0029180081075400
2017-01-13289.00289.00281.00282.00511400145742000
2017-01-12308.00315.00285.00290.003020700902838000
2017-01-11283.00294.00281.00294.00586600168929300
2017-01-10280.00287.00278.00283.00578800163493700
2017-01-06280.00280.00276.00277.00481500134424300
2017-01-05276.00283.00276.00277.0029230081414300
2017-01-04272.00280.00272.00279.0025820071303900
2016-12-30270.00273.00270.00270.0015070040831400
2016-12-29277.00277.00268.00272.0022640061275300
2016-12-28269.00278.00268.00276.0024060065843200
2016-12-27273.00276.00270.00271.00369100100451700
2016-12-26280.00281.00274.00275.0032000088539000
2016-12-22280.00283.00278.00280.0029170081631200
2016-12-21287.00287.00280.00281.0027880079006300
2016-12-20287.00290.00285.00288.0017170049367500
2016-12-19286.00291.00283.00287.0023570067542800
2016-12-16298.00298.00287.00289.0031550091792600
2016-12-15300.00302.00294.00296.0022100065785800
2016-12-14295.00301.00292.00298.0021630064162800
2016-12-13302.00303.00295.00296.00377000112414700
2016-12-12308.00308.00296.00302.00569700172417900
2016-12-09300.00307.00295.00302.00630800189841600
2016-12-08300.00300.00295.00299.00432100128633600
2016-12-07291.00297.00290.00295.00429600126097000
2016-12-06282.00291.00279.00290.00438400125858300
2016-12-05278.00284.00277.00280.0025200070374900
2016-12-02291.00291.00282.00282.00480500137327600
2016-12-01292.00301.00292.00293.00955800281252000
2016-11-30288.00322.00288.00296.0076757002348210100
2016-11-29276.00287.00276.00282.0026800075587500
2016-11-28273.00278.00272.00276.0015390042415900
2016-11-25281.00283.00277.00277.0016140045160000
2016-11-24284.00284.00278.00281.0019130053850800
2016-11-22278.00281.00277.00279.009750027207100
2016-11-21275.00283.00274.00280.0032600091044100
2016-11-18281.00284.00271.00274.0033670093010700
2016-11-17280.00286.00277.00279.0020880058581300
2016-11-16279.00288.00279.00283.00607400172161300
2016-11-15272.00276.00267.00274.0019220052347900
2016-11-14260.00274.00260.00272.00400500107491400
2016-11-11260.00266.00260.00262.0021600056603600
2016-11-10264.00267.00260.00264.0028570075432300
2016-11-09263.00268.00247.00256.00591000151032400
2016-11-08269.00274.00265.00265.0012060032372000
2016-11-07254.00268.00254.00266.0024340063738600
2016-11-04265.00266.00257.00259.0031900083000400
2016-11-02267.00271.00265.00267.00405400108180700
2016-11-01272.00275.00269.00272.00371700101048500
2016-10-31280.00284.00275.00275.0030720085430300
2016-10-28278.00285.00277.00284.0031970090294300
2016-10-27280.00281.00275.00278.0030520084659200
2016-10-26284.00287.00282.00282.0017090048542200
2016-10-25290.00292.00284.00284.0028610081828100
2016-10-24288.00295.00286.00287.0022100063761700
2016-10-21290.00292.00285.00286.00408400117625000
2016-10-20282.00299.00280.00290.001462600427810700
2016-10-19286.00289.00281.00281.0017030048120000
2016-10-18279.00290.00278.00284.00366100103994800
2016-10-17280.00285.00277.00280.0028580080189200
2016-10-14280.00282.00275.00279.00369400102742400
2016-10-13280.00286.00278.00278.00505200141765200
2016-10-12296.00297.00286.00286.00526200153106700
2016-10-11299.00300.00296.00298.0027940083288000
2016-10-07300.00302.00299.00301.0029460088419800
2016-10-06308.00309.00301.00302.00672700204219000
2016-10-05297.00313.00296.00307.001437600437148500
2016-10-04302.00302.00297.00299.00537500160972100
2016-10-03304.00307.00300.00302.00603200182380200
2016-09-30308.00327.00305.00306.001968100617864700
2016-09-29305.00308.00302.00303.00571200173722900
2016-09-28308.00309.00303.00305.00395400121059600
2016-09-27301.00306.00299.00305.00611900184897300
2016-09-26310.00311.00304.00306.00534700164249200
2016-09-23306.00315.00299.00312.00916000281030800
2016-09-21310.00311.00300.00305.00865700263353300
2016-09-20321.00327.00307.00309.001071100337870100
2016-09-16323.00338.00313.00320.001250400405104200
2016-09-15333.00337.00323.00326.00916600301582200
2016-09-14336.00352.00330.00334.001283500437555400
2016-09-13355.00355.00337.00340.001052500360413700
2016-09-12360.00365.00341.00349.001993000703092900
2016-09-09388.00392.00371.00376.0039671001513272800
2016-09-08401.00421.00372.00400.00213846008481357600
2016-09-07318.00349.00317.00345.0033860001122409300
2016-09-06336.00340.00328.00331.001191600396346400
2016-09-05353.00354.00335.00341.002453600845871600
2016-09-02339.00352.00328.00340.0041254001400976900
2016-09-01307.00345.00307.00345.002782600896982000
2016-08-31301.00318.00301.00306.001237200380767400
2016-08-30302.00303.00298.00298.00356400107001900
2016-08-29299.00305.00296.00299.00704900211311400
2016-08-26303.00306.00297.00299.00632200190230000
2016-08-25305.00309.00303.00304.00456400139141600
2016-08-24305.00312.00301.00306.00898200274255500
2016-08-23321.00325.00305.00309.001506100468955100
2016-08-22302.00332.00300.00316.0033988001070572600
2016-08-19313.00317.00302.00305.00676500207422200
2016-08-18318.00331.00306.00308.001517700481904600
2016-08-17306.00323.00303.00318.001940100607163400
2016-08-16320.00325.00298.00301.001302600405849500
2016-08-15320.00332.00310.00325.001259900404998300
2016-08-12320.00342.00311.00316.001922500620823700
2016-08-10337.00341.00305.00311.0038124001245631100
2016-08-09285.00352.00276.00346.00100406003297302600
2016-08-08287.00297.00273.00283.001849700527842500
2016-08-05310.00313.00282.00284.002431300714856600
2016-08-04328.00331.00308.00316.002263100718694200
2016-08-03313.00341.00308.00320.0049278001592348300
2016-08-02313.00370.00312.00321.00137031004691263800
2016-08-01319.00331.00300.00303.0050990001607168800
2016-07-29370.00377.00328.00347.0085897003018618200
2016-07-28413.00431.00357.00367.00180370006955890900
2016-07-27503.00515.00437.00437.00120519005785425200
2016-07-26537.00537.00537.00537.0033337001790196900
2016-07-25832.00865.00637.00637.0041821003079525100
2016-07-22780.00787.00777.00787.0019949001562233600
2016-07-21620.00687.00613.00687.001960760013071712600
2016-07-20537.00617.00473.00587.002923860016407471600
2016-07-19511.00517.00476.00517.0044458002239827100
2016-07-15421.00437.00364.00437.004188700017160235100
2016-07-14272.00357.00268.00357.008200600025769220600
2016-07-13258.00293.00243.00277.00375923009890368900
2016-07-12178.00218.00173.00218.001802500375391500
2016-07-11160.00169.00160.00168.0011300018636700
2016-07-08161.00163.00151.00161.009670015418000
2016-07-07162.00163.00160.00161.00537008656700
2016-07-06164.00165.00161.00163.007800012728200
2016-07-05170.00171.00168.00169.00508008620700
2016-07-04162.00167.00161.00167.00460007582000
2016-07-01163.00166.00161.00166.00558009133300
2016-06-30163.00163.00160.00162.009050014695100
2016-06-29157.00160.00156.00158.00413006543300
2016-06-28153.00158.00150.00155.00620009537900
2016-06-27156.00157.00153.00154.006840010574200
2016-06-24170.00174.00147.00151.0039740064476000
2016-06-23159.00164.00158.00162.00380006126500
2016-06-22159.00161.00156.00161.00518008218200
2016-06-21158.00160.00155.00160.006780010707300
2016-06-20153.00159.00152.00159.00464007195900

   ※ 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