[7993 東証1部] サンウエブ 日足 時系列データ

[7993 東証1部] サンウエブ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26360.00360.00352.00359.0017100060925000
2010-03-25354.00356.00352.00353.0017100060384000
2010-03-24350.00354.00349.00353.0027100095269000
2010-03-23349.00350.00347.00350.0022300077832000
2010-03-19350.00353.00349.00352.0016000056148000
2010-03-18352.00356.00348.00348.00409000144219000
2010-03-17348.00356.00347.00350.00655000229435000
2010-03-16340.00351.00339.00340.0022900079160000
2010-03-15345.00347.00339.00340.0011700040097000
2010-03-12342.00346.00340.00346.00325000111742000
2010-03-11338.00346.00336.00339.0021700073879000
2010-03-10337.00339.00331.00331.0029700099441000
2010-03-09334.00340.00334.00337.0016900057177000
2010-03-08331.00337.00329.00334.0024800082540000
2010-03-05324.00329.00324.00329.0012000039123000
2010-03-04326.00326.00322.00324.0011400037013000
2010-03-03328.00331.00326.00328.0027600090801000
2010-03-02326.00330.00326.00328.00344000112963000
2010-03-01323.00328.00322.00325.0010600034528000
2010-02-26323.00329.00323.00327.0012400040465000
2010-02-25331.00332.00325.00327.009800032078000
2010-02-24332.00333.00327.00329.00304000100736000
2010-02-23334.00339.00332.00334.00299000100490000
2010-02-22323.00337.00323.00335.00433000144024000
2010-02-19325.00327.00322.00322.0017400056463000
2010-02-18328.00329.00325.00327.0026700087260000
2010-02-17321.00330.00321.00328.0023800078007000
2010-02-16322.00323.00318.00319.0010400033347000
2010-02-15317.00323.00316.00322.0016700053292000
2010-02-12320.00321.00316.00318.009500030290000
2010-02-10317.00325.00313.00319.008700027833000
2010-02-09320.00322.00314.00320.008600027469000
2010-02-08317.00325.00316.00322.007600024414000
2010-02-05318.00322.00318.00320.006300020143000
2010-02-04321.00326.00319.00325.0010000032252000
2010-02-03312.00331.00312.00322.0029900096660000
2010-02-02305.00313.00305.00309.007500023299000
2010-02-01296.00309.00294.00307.0017300052358000
2010-01-29302.00306.00298.00298.007000021140000
2010-01-28293.00307.00293.00306.0016500049538000
2010-01-27293.00302.00292.00292.0015300045394000
2010-01-26295.00295.00290.00294.0014800043291000
2010-01-25289.00298.00287.00298.0016800049374000
2010-01-22305.00305.00296.00297.0018800056198000
2010-01-21305.00316.00305.00312.0013000040456000
2010-01-20308.00312.00307.00309.0014700045486000
2010-01-19308.00310.00304.00306.0014200043419000
2010-01-18309.00315.00307.00308.0014300044339000
2010-01-15301.00318.00301.00311.00379000117807000
2010-01-14304.00308.00297.00308.0022600068759000
2010-01-13304.00306.00300.00302.004600013916000
2010-01-12306.00308.00298.00304.008800026691000
2010-01-08300.00307.00300.00305.005600017021000
2010-01-07302.00304.00301.00302.003600010892000
2010-01-06304.00308.00303.00304.0013000039711000
2010-01-05302.00304.00300.00303.005600016934000
2010-01-04295.00302.00295.00299.006700020090000
2009-12-30304.00304.00296.00296.009900029783000
2009-12-29303.00305.00301.00304.0018500056148000
2009-12-28298.00305.00298.00301.00466000140721000
2009-12-25299.00299.00291.00295.0012500036870000
2009-12-24300.00300.00295.00298.009500028287000
2009-12-22299.00300.00296.00298.0022000065678000
2009-12-21289.00295.00289.00292.0015600045609000
2009-12-18289.00293.00289.00293.0011400033136000
2009-12-17294.00295.00287.00292.0024400071175000
2009-12-16291.00303.00291.00295.001044000311451000
2009-12-15280.00292.00279.00292.00995000286085000
2009-12-14246.00292.00242.00289.001769000512218000
2009-12-11243.00243.00237.00242.00390009418000
2009-12-10240.00241.00235.00236.00130003102000
2009-12-09238.00238.00233.00236.00160003775000
2009-12-08240.00244.00230.00230.00220005248000
2009-12-07248.00248.00242.00243.006900016975000
2009-12-04224.00238.00219.00238.005100011546000
2009-12-03224.00230.00218.00229.006200013841000
2009-12-02235.00235.00213.00219.00330007464000
2009-12-01209.00213.00205.00211.00320006727000
2009-11-30190.00216.00186.00213.008000015561000
2009-11-27201.00201.00192.00193.008600016983000
2009-11-26211.00211.00207.00207.00230004809000
2009-11-25213.00214.00210.00211.00300006362000
2009-11-24217.00219.00213.00213.005200011199000
2009-11-20221.00223.00220.00220.00450009982000
2009-11-19228.00229.00225.00225.009600021842000
2009-11-18235.00244.00234.00235.0012100028556000
2009-11-17239.00239.00235.00237.00350008265000
2009-11-16241.00246.00235.00240.005500013264000
2009-11-13239.00245.00238.00245.00300007252000
2009-11-12241.00242.00238.00239.00200004787000
2009-11-11234.00247.00234.00243.00270006545000
2009-11-10234.00235.00233.00235.00210004923000
2009-11-09244.00244.00233.00233.00280006709000
2009-11-06259.00260.00242.00242.00330008324000
2009-11-05269.00276.00255.00264.006600017224000
2009-11-04259.00267.00259.00267.005100013455000
2009-11-02243.00269.00242.00264.007800020186000
2009-10-30260.00264.00253.00258.005400013955000
2009-10-29237.00259.00237.00258.009900024458000
2009-10-28236.00247.00236.00242.007000017051000
2009-10-27237.00241.00232.00241.004500010704000
2009-10-26237.00241.00235.00237.00260006159000
2009-10-23236.00237.00234.00234.004700011074000
2009-10-22236.00236.00232.00235.00260006075000
2009-10-21232.00233.00232.00233.00160003716000
2009-10-20229.00236.00229.00233.004700010991000
2009-10-19230.00231.00227.00230.00370008468000
2009-10-16229.00232.00228.00230.004400010092000
2009-10-15233.00234.00228.00228.006100014153000
2009-10-14228.00233.00227.00233.004500010324000
2009-10-13228.00232.00228.00228.004500010295000
2009-10-09229.00230.00227.00227.00260005945000
2009-10-08232.00232.00229.00229.00180004136000
2009-10-07232.00235.00228.00234.00410009482000
2009-10-06234.00234.00231.00232.00270006282000
2009-10-05240.00240.00236.00238.00160003810000
2009-10-02244.00244.00237.00240.00380009092000
2009-10-01252.00252.00243.00243.00140003457000
2009-09-30249.00252.00245.00250.00310007696000
2009-09-29241.00254.00237.00254.006800016537000
2009-09-28241.00243.00238.00243.004200010112000
2009-09-25248.00248.00243.00244.004600011319000
2009-09-24266.00266.00250.00253.005400013977000
2009-09-18252.00254.00249.00254.00300007548000
2009-09-17256.00258.00253.00254.00210005359000
2009-09-16258.00267.00258.00259.00320008389000
2009-09-15270.00270.00263.00263.00360009679000
2009-09-14267.00270.00258.00266.007800020591000
2009-09-11258.00292.00255.00270.0021400057946000
2009-09-10248.00252.00248.00248.00360008995000
2009-09-09252.00255.00249.00249.007600019130000
2009-09-08254.00254.00249.00252.00370009297000
2009-09-07253.00257.00249.00250.004300010875000
2009-09-04265.00266.00252.00252.007400019100000
2009-09-03266.00270.00265.00266.004200011204000
2009-09-02270.00271.00269.00269.006800018358000
2009-09-01285.00285.00273.00273.0010300028326000
2009-08-31274.00298.00274.00281.009500026941000
2009-08-28282.00288.00279.00279.004400012396000
2009-08-27277.00285.00273.00282.006800019018000
2009-08-26285.00285.00279.00281.00320009031000
2009-08-25282.00291.00280.00280.006800019255000
2009-08-24293.00295.00282.00284.007100020363000
2009-08-21284.00292.00279.00292.003900011070000
2009-08-20286.00288.00277.00282.006400017955000
2009-08-19290.00290.00284.00284.00310008884000
2009-08-18290.00290.00284.00290.00220006311000
2009-08-17296.00296.00290.00290.005800017040000
2009-08-14300.00302.00293.00300.006600019602000
2009-08-13295.00299.00287.00299.006200018259000
2009-08-12299.00300.00283.00285.007100020821000
2009-08-11302.00307.00299.00300.006000018192000
2009-08-10306.00315.00298.00302.0023400071995000
2009-08-07297.00303.00292.00301.0027600082422000
2009-08-06277.00293.00277.00292.0011100032064000
2009-08-05288.00288.00275.00279.0010800030378000
2009-08-04279.00286.00273.00283.0015600043850000
2009-08-03289.00293.00278.00278.009400026893000
2009-07-31300.00313.00290.00294.0030000090046000
2009-07-30293.00300.00274.00300.00354000101392000
2009-07-29260.00297.00257.00297.0030900083927000
2009-07-28255.00260.00255.00259.006600016919000
2009-07-27260.00262.00251.00260.008900022933000
2009-07-24263.00266.00256.00260.0014500037845000
2009-07-23257.00259.00252.00258.008900022800000
2009-07-22265.00265.00254.00256.009800025451000
2009-07-21264.00268.00257.00265.0031100081592000
2009-07-17274.00281.00270.00272.008000021947000
2009-07-16277.00288.00269.00269.0016100044563000
2009-07-15276.00279.00255.00279.0034400093035000
2009-07-14250.00254.00244.00247.0020500051042000
2009-07-13261.00261.00232.00238.0028500068989000
2009-07-10265.00271.00255.00270.0031300083079000
2009-07-09242.00268.00241.00249.0031500080151000
2009-07-08280.00285.00255.00262.00435000117641000
2009-07-07310.00311.00267.00275.00601000176171000
2009-07-06280.00318.00280.00296.001354000400872000
2009-07-03240.00280.00239.00280.00803000208097000
2009-07-02259.00305.00246.00248.002158000593155000
2009-07-01241.00249.00231.00249.001076000258829000
2009-06-30217.00236.00217.00231.002868000649606000
2009-06-29205.00225.00198.00220.002227000478488000
2009-06-26189.00207.00188.00205.002772000553087000
2009-06-25178.00199.00176.00192.002759000527583000
2009-06-24169.00178.00162.00173.0014500024620000
2009-06-23169.00170.00162.00170.00420006991000
2009-06-22169.00173.00167.00167.006000010201000
2009-06-19169.00171.00168.00169.008300014089000
2009-06-18167.00170.00165.00165.008500014282000
2009-06-17162.00170.00162.00167.00600009943000
2009-06-16169.00170.00165.00165.00380006366000
2009-06-15171.00172.00169.00171.0011900020332000
2009-06-12164.00170.00164.00169.009300015515000
2009-06-11164.00165.00163.00164.00530008678000
2009-06-10164.00164.00160.00163.00610009921000
2009-06-09168.00169.00161.00161.0011400018912000
2009-06-08157.00177.00156.00158.0011300018661000
2009-06-05156.00157.00151.00152.00240003696000
2009-06-04153.00155.00152.00153.00290004453000
2009-06-03149.00153.00148.00152.00170002559000
2009-06-02147.00151.00147.00150.00460006859000
2009-06-01146.00147.00146.00146.00150002196000
2009-05-29144.00146.00144.00144.00150002169000
2009-05-28145.00147.00142.00146.00320004623000
2009-05-27147.00149.00146.00146.00290004278000
2009-05-26147.00147.00145.00147.00350005128000
2009-05-25147.00147.00144.00144.00360005273000
2009-05-22144.00147.00143.00147.00640009250000
2009-05-21142.00145.00142.00142.00170002428000
2009-05-20145.00145.00138.00144.00360005086000
2009-05-19143.00146.00141.00143.00250003593000
2009-05-18145.00145.00141.00142.00300004280000
2009-05-15148.00148.00146.00148.008100011970000
2009-05-14145.00148.00145.00147.00430006304000
2009-05-13145.00146.00143.00146.00320004620000
2009-05-12143.00145.00143.00144.00190002740000
2009-05-11149.00149.00142.00144.00500007257000
2009-05-08146.00147.00143.00147.00290004224000
2009-05-07154.00154.00146.00146.00590008854000
2009-05-01150.00154.00142.00149.0021500031938000
2009-04-30137.00183.00135.00147.001058000172311000
2009-04-28140.00140.00138.00138.00120001666000
2009-04-27142.00143.00141.00141.0090001277000
2009-04-24146.00146.00142.00142.00510007370000
2009-04-23138.00142.00136.00142.00440006115000
2009-04-22139.00141.00138.00138.00510007114000
2009-04-21143.00143.00133.00138.0026900036762000
2009-04-20153.00153.00148.00148.00400006001000
2009-04-17158.00158.00154.00154.00210003281000
2009-04-16155.00159.00155.00157.00120001879000
2009-04-15155.00159.00153.00155.00550008537000
2009-04-14157.00160.00157.00160.00540008581000
2009-04-13154.00159.00154.00159.00430006748000
2009-04-10152.00153.00152.00153.0080001223000
2009-04-09151.00154.00151.00154.00130001990000
2009-04-08152.00152.00152.00152.006000912000
2009-04-07156.00156.00153.00153.004000618000
2009-04-06154.00155.00154.00155.0090001391000
2009-04-03159.00160.00154.00154.00190002985000
2009-04-02159.00160.00157.00159.00290004604000
2009-04-01152.00157.00152.00157.00250003848000
2009-03-31147.00151.00147.00151.00150002230000
2009-03-30154.00156.00152.00152.00170002616000
2009-03-27154.00155.00152.00152.0070001079000
2009-03-26154.00155.00150.00154.00120001834000
2009-03-25153.00154.00152.00154.00540008258000
2009-03-24154.00154.00150.00152.00270004094000
2009-03-23144.00148.00144.00146.00170002477000
2009-03-19142.00145.00142.00142.0080001144000
2009-03-18143.00143.00141.00141.00100001422000

   ※ 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