[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 
2017-12-18289.00291.00287.00288.0013010037579300
2017-12-15292.00292.00286.00287.0011610033533900
2017-12-14288.00293.00286.00291.0012820037145100
2017-12-13290.00290.00285.00286.0012420035608000
2017-12-12290.00292.00287.00289.006130017737800
2017-12-11285.00291.00283.00291.0019050054732800
2017-12-08279.00284.00278.00284.0018600052255200
2017-12-07278.00282.00274.00280.0014130039281200
2017-12-06281.00282.00278.00278.0016180045312000
2017-12-05281.00283.00278.00282.009790027488000
2017-12-04286.00286.00282.00284.0011680033092300
2017-12-01287.00287.00283.00285.0013770039204300
2017-11-30287.00288.00282.00283.0013280037726600
2017-11-29287.00292.00285.00286.009280026684900
2017-11-28292.00293.00285.00286.0013610039202700
2017-11-27307.00307.00292.00293.0025210074847700
2017-11-24295.00303.00290.00303.00521700155368400
2017-11-22287.00291.00287.00291.0014760042699100
2017-11-21279.00288.00279.00286.0018960053996800
2017-11-20279.00281.00278.00279.0012320034407200
2017-11-17281.00282.00275.00280.0021310059360900
2017-11-16277.00283.00277.00279.0021140058992300
2017-11-15286.00289.00278.00279.0033990096249900
2017-11-14293.00294.00287.00287.0018970054917700
2017-11-13294.00298.00291.00293.0017030050275700
2017-11-10292.00296.00291.00294.0017120050263900
2017-11-09295.00299.00289.00294.0024030070866500
2017-11-08296.00298.00294.00295.0012540036984000
2017-11-07293.00300.00293.00297.0025330075136900
2017-11-06290.00297.00289.00293.00355400104403800
2017-11-02305.00307.00287.00288.00529900156362500
2017-11-01316.00317.00301.00303.00741500227627300
2017-10-31318.00321.00316.00319.0021160067350800
2017-10-30320.00321.00316.00320.0022720072405500
2017-10-27321.00329.00319.00320.0024340078408500
2017-10-26315.00327.00314.00323.00720900231336700
2017-10-25321.00324.00315.00316.00393700125731800
2017-10-24334.00337.00318.00321.00666600216571600
2017-10-23336.00348.00332.00334.00846400287002200
2017-10-20329.00345.00321.00337.001607700540391900
2017-10-19312.00329.00307.00326.00834900267703200
2017-10-18317.00332.00309.00312.001383100440981300
2017-10-17306.00321.00306.00314.001130900355982400
2017-10-16303.00307.00301.00305.0018210055519200
2017-10-13303.00304.00298.00302.0022300067070100
2017-10-12300.00306.00300.00303.0017480053063100
2017-10-11307.00309.00300.00300.0018360055730600
2017-10-10307.00311.00307.00307.0017310053411000
2017-10-06304.00310.00300.00309.00600800184035700
2017-10-05305.00305.00298.00302.0023650071321300
2017-10-04295.00307.00294.00303.00850300257046700
2017-10-03297.00299.00292.00296.0021780064399700
2017-10-02292.00298.00290.00294.0027820081877500
2017-09-29288.00290.00285.00290.0013480038867500
2017-09-28287.00292.00285.00289.0021410061914500
2017-09-27285.00287.00282.00287.0014520041341500
2017-09-26281.00286.00281.00283.0018940053721500
2017-09-25286.00286.00279.00282.0015450043539200
2017-09-22289.00289.00278.00282.0028670081110500
2017-09-21293.00293.00288.00289.0025780074847000
2017-09-20293.00294.00286.00286.00358400103776800
2017-09-19293.00297.00288.00296.00569600167365000
2017-09-15282.00288.00281.00287.0025610072883800
2017-09-14282.00282.00278.00280.0015820044299900
2017-09-13277.00284.00277.00281.0028540079932100
2017-09-12285.00288.00277.00278.0032510091350900
2017-09-11281.00284.00276.00282.0032230090274800
2017-09-08287.00302.00278.00279.001400000404703500
2017-09-07281.00293.00281.00287.00723200207235200
2017-09-06275.00285.00275.00282.00457500128142800
2017-09-05291.00291.00276.00281.00780000219645000
2017-09-04296.00299.00286.00288.00803900234736600
2017-09-01289.00301.00289.00300.001377900408802800
2017-08-31289.00291.00285.00289.00514800148183400
2017-08-30285.00288.00284.00285.0028660081816500
2017-08-29282.00286.00281.00284.00418300118530100
2017-08-28290.00294.00281.00284.00979400279798600
2017-08-25288.00292.00286.00290.001050200303795500
2017-08-24288.00294.00282.00290.003186400918314100
2017-08-23285.00290.00280.00283.002125100602885600
2017-08-22294.00297.00282.00287.0088283002549026500
2017-08-21261.00302.00261.00294.00253924007415091200
2017-08-18253.00257.00253.00254.005350013638500
2017-08-17257.00259.00255.00258.005170013256800
2017-08-16254.00258.00254.00257.003980010185600
2017-08-15255.00256.00254.00254.00249006346400
2017-08-14252.00258.00249.00253.008950022586400
2017-08-10257.00258.00255.00256.004470011443400
2017-08-09261.00262.00255.00258.006650017126400
2017-08-08264.00264.00262.00263.00207005436700
2017-08-07264.00264.00262.00263.00311008177300
2017-08-04265.00265.00261.00261.004530011909600
2017-08-03261.00267.00261.00265.0013620035859700
2017-08-02263.00269.00262.00269.0011190029804300
2017-08-01255.00263.00255.00262.0016690043313600
2017-07-31261.00261.00256.00257.004370011245800
2017-07-28264.00264.00259.00261.007830020409900
2017-07-27262.00265.00261.00263.009870025955700
2017-07-26261.00263.00259.00261.005040013144000
2017-07-25262.00262.00259.00259.00341008888000
2017-07-24260.00261.00258.00261.005280013719200
2017-07-21260.00263.00259.00259.008050020956400
2017-07-20259.00261.00258.00261.006550017019500
2017-07-19263.00263.00259.00260.00357009297300
2017-07-18269.00269.00260.00261.008860023383500
2017-07-14266.00272.00264.00269.0022420060368700
2017-07-13263.00268.00261.00265.0013040034464000
2017-07-12260.00263.00260.00262.008570022431800
2017-07-11263.00264.00261.00262.004940012964900
2017-07-10265.00265.00259.00261.0010740028110900
2017-07-07259.00264.00258.00261.009590025033800
2017-07-06267.00267.00257.00258.009000023496100
2017-07-05254.00268.00254.00268.0020650054231400
2017-07-04251.00262.00251.00255.0015440039538200
2017-07-03256.00257.00253.00254.0011550029509400
2017-06-30253.00257.00252.00255.006920017633200
2017-06-29256.00257.00255.00255.005080013012700
2017-06-28258.00259.00255.00255.005510014163800
2017-06-27255.00259.00253.00257.0010080025815700
2017-06-26259.00260.00254.00255.0021130054452400
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

   ※ 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