[7816 東証1部] スノーピーク 日足 時系列データ

[7816 東証1部] スノーピーク (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-233120.003130.003065.003115.001370042550000
2017-03-223030.003125.003025.003105.002160066849500
2017-03-213105.003125.003060.003075.002360072896500
2017-03-173145.003145.003110.003125.002820088188000
2017-03-163135.003180.003130.003165.001500047354500
2017-03-153150.003160.003140.003140.00960030223000
2017-03-143155.003180.003130.003170.001490047073000
2017-03-133160.003200.003145.003150.001490047198500
2017-03-103215.003240.003170.003175.002300073619000
2017-03-093150.003240.003150.003195.0034400110246000
2017-03-083210.003210.003135.003145.002220069976500
2017-03-073260.003260.003160.003170.0045500145422000
2017-03-063150.003260.003140.003215.0086800279026000
2017-03-032997.003200.002995.003115.00145600455495500
2017-03-022999.002999.002943.002983.0042400125773600
2017-03-013035.003035.002936.002975.0046300138120100
2017-02-282940.003020.002935.003015.0088900265520100
2017-02-272918.002974.002892.002893.0054700160140000
2017-02-242923.002923.002871.002905.003030087755300
2017-02-232860.002925.002851.002919.0046900136112400
2017-02-222844.002852.002834.002847.001570044672800
2017-02-212841.002864.002821.002833.003310093692900
2017-02-202850.002866.002828.002841.0052600149485500
2017-02-172850.002861.002825.002842.0043400123359700
2017-02-162872.002872.002823.002831.0042800121344400
2017-02-152858.002878.002840.002864.0043500124221600
2017-02-142920.002927.002850.002855.0070700202716500
2017-02-132950.002951.002883.002892.0052600152709400
2017-02-102950.003060.002931.002952.0062200185312300
2017-02-092997.003010.002956.002969.002900086454800
2017-02-082915.002990.002885.002982.003260096236300
2017-02-072929.002929.002865.002867.0059400171477300
2017-02-062941.002967.002904.002928.0041900122580500
2017-02-032967.002983.002941.002941.0045900135708900
2017-02-023010.003025.002990.002995.002310069483000
2017-02-013005.003020.002975.002999.0042200126688000
2017-01-313000.003050.002968.003030.003130094557900
2017-01-303000.003015.002986.003000.003070092126100
2017-01-273000.003010.002983.003000.0043600130856900
2017-01-262995.003010.002953.002993.0046100137377200
2017-01-252993.002997.002954.002969.003360099864500
2017-01-242995.003005.002976.002993.002550076290200
2017-01-233015.003015.002954.002991.0035700106415600
2017-01-203010.003015.002980.003010.001810054325800
2017-01-193000.003045.002977.003010.0038100114370200
2017-01-182979.002979.002922.002948.003160092967100
2017-01-172996.003000.002970.002972.0038600115197200
2017-01-163005.003015.002992.002996.0034200102554100
2017-01-133030.003035.002998.003005.0048400145643300
2017-01-123080.003080.003015.003035.0037400113588000
2017-01-113120.003120.003070.003080.002320071720000
2017-01-103130.003145.003090.003105.0040300125738500
2017-01-063050.003160.003045.003100.0070800219689000
2017-01-053050.003050.003020.003035.002840086074000
2017-01-043080.003080.003035.003050.001960059801500
2016-12-303000.003075.003000.003050.0037700114552000
2016-12-293030.003060.003000.003020.002090063057500
2016-12-283050.003065.003035.003055.001640050047500
2016-12-273070.003070.003035.003065.002300070298000
2016-12-263055.003075.003050.003065.002500076582500
2016-12-223035.003055.003005.003055.001670050547500
2016-12-213035.003040.003000.003010.002210066656000
2016-12-203050.003060.003020.003060.001770053921500
2016-12-193035.003070.002998.003070.002700081766500
2016-12-163100.003100.003035.003055.002010061538000
2016-12-153075.003095.003065.003080.002440075154000
2016-12-143020.003070.003020.003065.001900057919000
2016-12-133065.003070.003000.003020.0033500101284000
2016-12-122952.003055.002952.003055.0034400103458200
2016-12-092961.002969.002919.002932.0083500245211000
2016-12-083015.003030.002980.003000.0059200177144200
2016-12-073080.003080.003005.003035.0040700123496500
2016-12-063090.003110.003050.003080.0040000123038000
2016-12-053140.003140.003090.003095.003010093478500
2016-12-023175.003195.003120.003140.002950093042500
2016-12-013280.003285.003170.003210.0036900119341000
2016-11-303130.003295.003120.003295.0047100152012000
2016-11-293100.003120.003095.003120.002140066571500
2016-11-283090.003115.003080.003100.001820056293000
2016-11-253115.003130.003060.003090.002790086035000
2016-11-243130.003130.003080.003100.002630081721500
2016-11-223110.003115.003065.003100.002310071387000
2016-11-213040.003130.003040.003120.002900089498000
2016-11-183120.003145.003020.003040.0058300178399500
2016-11-173105.003120.003065.003120.002320071810000
2016-11-163100.003120.003060.003105.003000092931500
2016-11-153095.003095.003020.003050.002750083647000
2016-11-143240.003255.003070.003095.0049800155984500
2016-11-113420.003420.003210.003225.0039300129275000
2016-11-103470.003500.003345.003375.0034500116693500
2016-11-093580.003580.003215.003355.0039700133421000
2016-11-083485.003515.003435.003510.00870030256500
2016-11-073460.003475.003440.003450.00620021431000
2016-11-043420.003470.003350.003465.001570053705500
2016-11-023470.003480.003400.003405.002090071606500
2016-11-013630.003630.003505.003540.001700060137000
2016-10-313560.003600.003540.003600.002070074107500
2016-10-283565.003575.003515.003575.001530054374000
2016-10-273575.003575.003520.003560.001710060836500
2016-10-263395.003530.003395.003525.0028900100783000
2016-10-253435.003435.003340.003350.001530051693000
2016-10-243370.003450.003365.003385.001670056970000
2016-10-213425.003435.003355.003370.001840062426500
2016-10-203385.003475.003385.003450.001080037262500
2016-10-193345.003400.003315.003385.002110070990000
2016-10-183305.003340.003260.003305.002290075509000
2016-10-173455.003455.003300.003355.001960065814000
2016-10-143500.003500.003420.003430.001090037672000
2016-10-133440.003500.003420.003480.002250077400500
2016-10-123520.003545.003450.003455.001230042822500
2016-10-113500.003565.003495.003525.001170041120000
2016-10-073640.003640.003480.003520.001170041285000
2016-10-063680.003680.003600.003605.001270046263500
2016-10-053585.003660.003535.003635.001790064678500
2016-10-043445.003565.003420.003510.002600090585000
2016-10-033520.003540.003440.003445.001410049313500
2016-09-303510.003525.003470.003520.001450050767000
2016-09-293575.003590.003530.003535.001810064381000
2016-09-283570.003620.003560.003595.001110039747500
2016-09-273570.003625.003520.003620.001280045681000
2016-09-263610.003635.003580.003585.001820065468500
2016-09-233625.003645.003605.003640.001590057738000
2016-09-213655.003675.003630.003675.001590058112500
2016-09-203690.003720.003655.003660.00990036479500
2016-09-163690.003730.003655.003730.001240045729000
2016-09-153705.003740.003700.003700.00680025263000
2016-09-143745.003770.003725.003740.00780029185500
2016-09-133750.003810.003750.003800.00530020026500
2016-09-123780.003780.003730.003770.00680025540500
2016-09-093750.003815.003750.003780.00900033979500
2016-09-083795.003825.003735.003795.001000037824500
2016-09-073765.003845.003760.003795.001220046258000
2016-09-063690.003795.003690.003775.001110041667000
2016-09-053700.003735.003650.003700.001350049844000
2016-09-023690.003750.003680.003710.001650061178500
2016-09-013840.003850.003700.003725.0028200106299500
2016-08-313910.003910.003825.003885.00930035891000
2016-08-303850.003920.003815.003910.001290049825000
2016-08-293910.003920.003840.003845.001040040200500
2016-08-263900.003900.003840.003875.00880034070000
2016-08-253900.003930.003885.003910.00610023817000
2016-08-243895.003930.003880.003920.00850033181500
2016-08-233815.003955.003815.003945.002100082152000
2016-08-223900.003900.003770.003835.002530096502000
2016-08-193865.003865.003765.003830.002490094855000
2016-08-184020.004065.003850.003865.002040080068000
2016-08-174125.004125.004010.004075.00730029685500
2016-08-164150.004160.004035.004130.001540063047500
2016-08-154125.004205.004070.004100.001710070923000
2016-08-124100.004100.003955.004065.001580063809000
2016-08-104080.004160.004000.004100.0051000208241000
2016-08-093855.003950.003800.003915.0032400124801000
2016-08-083850.003900.003825.003875.001380053247000
2016-08-053940.003985.003810.003840.002430093829500
2016-08-043985.004000.003825.003870.0039700155371000
2016-08-033960.004030.003950.004000.001710068404000
2016-08-024015.004020.003980.003990.00980039161500
2016-08-014000.004040.003970.004015.001770070946500
2016-07-293970.004020.003865.004010.0025600101036500
2016-07-283855.003980.003790.003910.0086300336409000
2016-07-274000.004005.003880.003925.0037800148775000
2016-07-263855.004010.003825.003985.0040000156424500
2016-07-253945.003955.003860.003900.0036500142496000
2016-07-223960.004040.003955.004015.001770070926000
2016-07-214105.004135.003900.003950.0038300152714000
2016-07-204065.004130.004040.004105.001820074409500
2016-07-194055.004135.003955.004085.0040100161708000
2016-07-154285.004305.004015.004055.0060000246790000
2016-07-144370.004460.004330.004340.0025300111080000
2016-07-134505.004530.004355.004370.0036200160445000
2016-07-124450.004495.004415.004450.0023000102557000
2016-07-114465.004530.004370.004385.0026800118726500
2016-07-084490.004490.004260.004330.0052300226538000
2016-07-074600.004600.004465.004515.0043300195439000
2016-07-064455.004645.004430.004640.0036500166313000
2016-07-054595.004600.004430.004515.0031100140323000
2016-07-044495.004665.004490.004585.0067000307789500
2016-07-014210.004540.004205.004525.00139500618805000
2016-06-304225.004280.004165.004215.0034500145437000
2016-06-294250.004280.004110.004235.0059700251904000
2016-06-284000.004230.004000.004180.0056900235904000
2016-06-273840.004120.003825.004075.0061000246167500
2016-06-244020.004020.003620.003885.0054900209375500
2016-06-234000.004040.003980.004020.0025800103361500
2016-06-224020.004035.003990.004035.0038400153813000
2016-06-214095.004115.004040.004090.0031300127952000
2016-06-204000.004120.004000.004100.0060500246337500
2016-06-173990.004035.003960.003965.0037500149806500
2016-06-164060.004070.003900.004010.0059900239493500
2016-06-153900.004135.003900.004130.00120100485458500
2016-06-143970.004040.003780.003970.0093500369833000
2016-06-133890.003970.003850.003940.0064500253279500
2016-06-103940.003940.003875.003915.0033300130261000
2016-06-093890.003930.003865.003895.0049000191000500
2016-06-083875.003920.003815.003880.0060800236328000
2016-06-073810.003900.003780.003865.002330089754500
2016-06-063810.003810.003770.003805.00460017450000
2016-06-033775.003865.003770.003815.0032400123657500
2016-06-023800.003845.003710.003805.002190082775500
2016-06-013830.003870.003810.003855.001870071958500
2016-05-313880.003880.003810.003830.001670064169000
2016-05-303805.003895.003805.003885.0058400225901000
2016-05-273780.003855.003755.003805.001950074530000
2016-05-263855.003855.003805.003850.001900072879500
2016-05-253860.003860.003810.003855.0026300101094000
2016-05-243835.003850.003775.003845.0032300123825000
2016-05-233790.003860.003725.003830.0042500162320500
2016-05-203630.003785.003620.003755.001890070320000
2016-05-193780.003795.003610.003660.001870069336500
2016-05-183600.003770.003585.003740.0053800198878000
2016-05-173565.003615.003550.003605.00660023687000
2016-05-163590.003610.003565.003580.001330047684500
2016-05-133600.003645.003550.003625.001730062232000
2016-05-123590.003675.003570.003640.001040037677500
2016-05-113605.003630.003585.003610.001360049025500
2016-05-103620.003675.003620.003645.00520018973500
2016-05-093600.003685.003580.003660.002060075177500
2016-05-063550.003570.003530.003565.00540019191500
2016-05-023555.003560.003510.003535.001310046272500
2016-04-283645.003690.003580.003595.001630059187500
2016-04-273580.003690.003525.003645.0041100148535500
2016-04-263595.003605.003525.003580.001450051744500
2016-04-253635.003635.003575.003595.00900032381000
2016-04-223635.003635.003585.003635.001310047330500
2016-04-213610.003670.003590.003635.001840066861000
2016-04-203630.003695.003600.003610.002030073826000
2016-04-193580.003665.003580.003625.001540055870500
2016-04-183635.003685.003565.003575.001550056314500
2016-04-153600.003670.003590.003635.001460053054500
2016-04-143700.003705.003635.003670.001030037732000
2016-04-133620.003700.003615.003670.002640097051000
2016-04-123640.003640.003565.003585.001000035906000
2016-04-113630.003630.003560.003585.001070038367000
2016-04-083595.003630.003560.003565.001460052282000
2016-04-073495.003715.003485.003675.0041300148229000
2016-04-063405.003450.003400.003430.001270043450000
2016-04-053485.003535.003405.003420.001520052334000
2016-04-043440.003545.003440.003505.001650057521500
2016-04-013615.003615.003425.003500.001950068032000
2016-03-313680.003680.003605.003615.001320048084500
2016-03-303545.003665.003545.003630.002140077082000
2016-03-293470.003555.003470.003545.001190041897000
2016-03-283585.003585.003460.003525.001240043443500
2016-03-253480.003530.003430.003515.001240043063000
2016-03-243425.003505.003410.003455.001750060509500
2016-03-233525.003525.003415.003445.001490051680500
2016-03-223575.003595.003505.003535.00970034324000
2016-03-183470.003530.003410.003505.001560054346500
2016-03-173535.003585.003450.003470.001740061178500
2016-03-163660.003660.003505.003530.0031900113702000

   ※ 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