[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 
2017-08-162672.002675.002548.002571.00194600502933800
2017-08-152708.002711.002650.002686.0043800117581100
2017-08-142720.002720.002603.002707.0084100224335700
2017-08-102535.002789.002535.002730.00334300889081500
2017-08-093265.003265.003210.003235.001590051384000
2017-08-083265.003270.003235.003240.00810026325500
2017-08-073235.003265.003220.003265.001520049348500
2017-08-043260.003265.003225.003225.001030033364000
2017-08-033260.003280.003245.003245.00640020858500
2017-08-023280.003310.003265.003265.00910029929000
2017-08-013260.003285.003240.003280.001810059080000
2017-07-313245.003260.003210.003245.001320042710500
2017-07-283260.003265.003220.003240.001430046388500
2017-07-273245.003300.003245.003260.001140037341000
2017-07-263290.003290.003245.003260.001040033930000
2017-07-253300.003300.003270.003275.00980032182500
2017-07-243340.003340.003300.003310.00940031145000
2017-07-213340.003340.003305.003310.001310043494000
2017-07-203285.003370.003285.003325.002980099160000
2017-07-193335.003340.003270.003280.001520050212000
2017-07-183250.003330.003245.003315.0043500143409000
2017-07-143210.003245.003210.003235.001550050108500
2017-07-133215.003240.003210.003220.001330042846000
2017-07-123180.003230.003180.003225.002060066124500
2017-07-113190.003205.003175.003190.001180037608000
2017-07-103180.003225.003180.003190.002030064936500
2017-07-073230.003230.003175.003180.0046800149495000
2017-07-063235.003245.003220.003235.00820026518000
2017-07-053260.003260.003215.003235.001420045924500
2017-07-043315.003315.003245.003260.001860061049000
2017-07-033300.003315.003275.003315.002160071140500
2017-06-303210.003280.003200.003280.002650085789000
2017-06-293230.003245.003200.003240.002520081200500
2017-06-283280.003280.003215.003225.002800090514000
2017-06-273335.003340.003240.003280.0042700139757000
2017-06-263305.003360.003285.003335.0036700122345000
2017-06-233260.003310.003240.003250.002440079870000
2017-06-223275.003300.003215.003225.002550082642000
2017-06-213235.003310.003235.003275.002280074720500
2017-06-203265.003275.003220.003230.0033200107615000
2017-06-193265.003335.003265.003265.002170071510000
2017-06-163385.003390.003250.003290.0034700115292000
2017-06-153375.003425.003335.003395.002720092014000
2017-06-143470.003470.003375.003380.002730093044500
2017-06-133500.003530.003435.003445.0029100101421500
2017-06-123480.003530.003430.003485.0042700149227000
2017-06-093425.003435.003395.003430.001440049284500
2017-06-083440.003450.003385.003395.002160073800000
2017-06-073470.003515.003425.003440.0030400105097500
2017-06-063565.003580.003470.003490.0044500156627500
2017-06-053470.003565.003470.003525.0041800146817500
2017-06-023480.003525.003425.003470.0040200139466000
2017-06-013535.003565.003455.003485.0046300162179000
2017-05-313440.003540.003420.003525.0039800138918500
2017-05-303455.003475.003365.003440.0046800160497000
2017-05-293400.003450.003360.003450.0043200147951500
2017-05-263370.003400.003350.003350.002690090756500
2017-05-253370.003370.003330.003345.002810094213500
2017-05-243340.003380.003275.003365.0051500171776500
2017-05-233215.003330.003210.003310.0044100145151000
2017-05-223250.003250.003210.003215.001420045820500
2017-05-193285.003290.003190.003205.002880093191500
2017-05-183210.003270.003200.003260.002540082312500
2017-05-173235.003315.003235.003255.0034500113210000
2017-05-163280.003280.003225.003240.002290074617000
2017-05-153215.003290.003205.003280.0032700106113000
2017-05-123100.003330.003095.003275.0074700241124000
2017-05-113100.003150.003065.003130.0073600228235500
2017-05-103225.003250.003140.003230.0043000137242500
2017-05-093160.003235.003160.003225.0046300148822500
2017-05-083090.003200.003090.003185.0056500178900500
2017-05-023045.003095.003045.003075.001740053491000
2017-05-013070.003075.003045.003055.00780023851000
2017-04-283090.003105.003050.003055.001000030740500
2017-04-273105.003155.003090.003135.002370074214500
2017-04-263095.003110.003080.003090.001110034322000
2017-04-253055.003085.003035.003060.002000061366000
2017-04-243045.003075.003045.003055.002120064826500
2017-04-213060.003060.003005.003040.001030031145000
2017-04-203050.003050.003000.003000.001300039139500
2017-04-193070.003110.003020.003020.002040062467500
2017-04-183120.003145.003075.003075.001500046692500
2017-04-172973.003085.002973.003070.001790054516000
2017-04-143015.003020.002971.002972.001250037432100
2017-04-132995.003040.002990.003015.001560046955900
2017-04-123045.003055.002984.003020.002620078864600
2017-04-113050.003130.003050.003080.001360042009500
2017-04-103025.003060.003005.003045.001540046650500
2017-04-073060.003090.003005.003005.002980090348500
2017-04-063100.003115.003040.003050.003190098164000
2017-04-053110.003140.003075.003100.001790055542000
2017-04-043165.003195.003110.003110.003040095689000
2017-04-033195.003195.003140.003160.002160068484500
2017-03-313145.003210.003115.003175.0051500163861500
2017-03-303170.003170.003105.003105.001450045379500
2017-03-293155.003170.003140.003165.001680053016500
2017-03-283150.003155.003110.003140.002320072741500
2017-03-273155.003155.003095.003105.001940060639500
2017-03-243115.003140.003115.003135.00970030323000
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

   ※ 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