[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 
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
2016-06-17148.00150.00148.00148.009110013520100
2016-06-16157.00157.00145.00147.0020680031317200
2016-06-15157.00160.00157.00157.007760012265200
2016-06-14165.00166.00159.00161.0012910020867900
2016-06-13172.00173.00166.00166.0011260018956800
2016-06-10181.00181.00174.00176.0011610020734600
2016-06-09182.00183.00177.00178.009700017417500
2016-06-08172.00182.00171.00182.0028160050153800
2016-06-07168.00172.00168.00171.00580009876300
2016-06-06168.00168.00165.00167.0011900019873000
2016-06-03172.00172.00170.00171.006830011689700
2016-06-02176.00176.00172.00172.00522009063100
2016-06-01176.00178.00176.00176.00300005292900
2016-05-31176.00178.00175.00177.006280011136100
2016-05-30177.00177.00173.00176.009730017085200
2016-05-27175.00176.00173.00175.00373006509600
2016-05-26175.00176.00173.00173.0011200019518100
2016-05-25178.00178.00175.00176.006210010979800
2016-05-24175.00177.00174.00175.008100014201800
2016-05-23174.00175.00172.00174.006970012111400
2016-05-20173.00175.00172.00173.0010450018189000
2016-05-19175.00175.00171.00171.0011540019970100
2016-05-18173.00174.00171.00171.0012570021717200
2016-05-17177.00177.00172.00173.0015530027166900
2016-05-16175.00177.00170.00172.0025400043954700
2016-05-13198.00198.00178.00180.0042020078301800
2016-05-12218.00219.00197.00198.0023760048716700
2016-05-11218.00219.00215.00218.005320011579300
2016-05-10214.00217.00214.00217.00270005824900
2016-05-09215.00215.00212.00213.00290006205000
2016-05-06218.00218.00211.00213.006220013309400
2016-05-02211.00219.00210.00217.0025630054818400
2016-04-28245.00251.00240.00243.0015390037713100
2016-04-27241.00245.00240.00244.0011030026726100
2016-04-26240.00240.00235.00240.005140012209800
2016-04-25241.00242.00240.00241.0011560027825900
2016-04-22227.00235.00227.00234.0010330023883100
2016-04-21226.00229.00226.00227.00437009927100
2016-04-20224.00228.00222.00225.008430018888400
2016-04-19224.00225.00220.00223.00424009460800
2016-04-18222.00224.00220.00222.006160013668400
2016-04-15222.00232.00222.00226.0011620026409400
2016-04-14225.00226.00222.00225.006390014342000
2016-04-13217.00221.00214.00219.006180013490600
2016-04-12210.00213.00208.00211.00300006293300
2016-04-11207.00208.00205.00206.00409008440100
2016-04-08202.00210.00200.00207.006690013634500
2016-04-07205.00208.00204.00205.00287005900400
2016-04-06205.00206.00200.00203.005090010361400
2016-04-05219.00219.00209.00209.00364007724700
2016-04-04218.00222.00216.00220.00346007573900
2016-04-01223.00224.00218.00218.006510014435800
2016-03-31230.00231.00221.00222.004500010160200
2016-03-30231.00232.00230.00230.00327007544300
2016-03-29229.00232.00228.00232.00413009499700
2016-03-28234.00239.00230.00239.0010210023902800
2016-03-25235.00236.00233.00236.006580015447500
2016-03-24238.00239.00231.00232.006370014977900
2016-03-23235.00241.00230.00236.007860018493300
2016-03-22229.00232.00228.00232.00219005037700
2016-03-18229.00229.00225.00226.00253005734000
2016-03-17232.00234.00227.00229.00363008365300
2016-03-16229.00234.00229.00230.004350010051600
2016-03-15234.00234.00229.00231.005420012565700
2016-03-14235.00236.00233.00234.00391009188800
2016-03-11229.00233.00226.00231.004980011438300
2016-03-10225.00228.00224.00226.00175003949500
2016-03-09226.00226.00222.00223.00202004523600
2016-03-08228.00230.00223.00227.006450014620700
2016-03-07230.00252.00224.00229.0028210066165100
2016-03-04216.00225.00216.00224.0011640025600000
2016-03-03211.00217.00211.00217.006810014603800
2016-03-02212.00212.00207.00211.006000012615800
2016-03-01211.00213.00206.00208.00428008967100
2016-02-29215.00216.00212.00212.00371007937400
2016-02-26214.00215.00210.00212.00349007430500
2016-02-25210.00211.00208.00211.00373007824700
2016-02-24207.00207.00202.00203.006130012541000
2016-02-23206.00209.00202.00205.00394008057500
2016-02-22201.00206.00200.00204.00292005932900
2016-02-19200.00202.00198.00202.00382007655000
2016-02-18204.00206.00201.00202.00204004149900
2016-02-17199.00205.00197.00199.00228004556400
2016-02-16197.00203.00194.00198.005900011728300
2016-02-15194.00199.00189.00193.0013860026832700
2016-02-12200.00204.00190.00190.007440014680600
2016-02-10219.00220.00203.00215.0010870022909700
2016-02-09222.00228.00219.00219.005110011376300
2016-02-08218.00236.00216.00235.005460012385800
2016-02-05229.00230.00213.00219.007440016601600
2016-02-04231.00236.00230.00231.004840011233600
2016-02-03242.00243.00232.00233.005670013428500
2016-02-02247.00248.00243.00246.008120019981200
2016-02-01244.00250.00239.00248.0016750041142600
2016-01-29217.00228.00212.00228.004870010637900
2016-01-28218.00222.00216.00216.00409008911800
2016-01-27220.00221.00215.00219.00369008063100
2016-01-26214.00216.00213.00215.00237005098600
2016-01-25219.00219.00213.00219.005830012678200
2016-01-22203.00211.00200.00211.009710019796200
2016-01-21203.00211.00198.00198.006120012499100
2016-01-20214.00217.00206.00206.007200015270800
2016-01-19221.00222.00213.00216.005400011707000
2016-01-18217.00219.00213.00217.00288006219800
2016-01-15222.00224.00218.00221.005620012446000
2016-01-14222.00223.00217.00221.006640014632400
2016-01-13223.00230.00223.00227.00284006435500
2016-01-12229.00229.00221.00222.006120013752400
2016-01-08231.00234.00228.00230.005530012765000
2016-01-07237.00237.00231.00231.004780011130400
2016-01-06237.00241.00233.00238.005630013289700
2016-01-05237.00238.00235.00236.00300007095600
2016-01-04242.00245.00237.00237.004260010234500
2015-12-30243.00247.00238.00242.00322007782100
2015-12-29238.00244.00238.00243.00150003619400
2015-12-28233.00241.00233.00241.005100012096600
2015-12-25240.00240.00230.00233.0012860030209800
2015-12-24244.00244.00237.00240.0012050028962300
2015-12-22247.00247.00238.00239.0016470039775500
2015-12-21251.00251.00244.00245.007260017892500
2015-12-18255.00258.00252.00254.004450011351200
2015-12-17255.00256.00250.00255.007050017933000
2015-12-16247.00251.00247.00251.005440013565700
2015-12-15248.00248.00244.00245.005420013312900
2015-12-14248.00250.00245.00248.006170015259600
2015-12-11256.00256.00252.00253.0010920027844800
2015-12-10257.00257.00250.00251.006370016129300
2015-12-09262.00265.00258.00259.005460014249600
2015-12-08266.00266.00261.00262.00275007240600
2015-12-07265.00268.00264.00264.00271007190600
2015-12-04263.00265.00262.00263.00329008661000
2015-12-03265.00267.00262.00264.00299007914500

   ※ 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