[8130 東証1部] サンゲツ 日足 時系列データ

[8130 東証1部] サンゲツ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232085.002085.002074.002080.0081600169711400
2017-10-202053.002078.002052.002075.00106300220032000
2017-10-192052.002075.002050.002062.00144100297543900
2017-10-182048.002057.002042.002046.00117600240860400
2017-10-172031.002053.002025.002047.00215600440003600
2017-10-162012.002036.002002.002020.00194300393452200
2017-10-131983.002015.001982.002012.00270200540979400
2017-10-121981.001988.001970.001976.00199300394351300
2017-10-111977.001984.001971.001976.00159600315497400
2017-10-101971.001984.001958.001978.00261500516819000
2017-10-061978.001978.001964.001971.00107200211290400
2017-10-051966.001977.001960.001975.00148100292190100
2017-10-041966.001974.001960.001966.00192400378340100
2017-10-031950.001969.001944.001966.00223900438852800
2017-10-021945.001945.001930.001940.00131300254563800
2017-09-291941.001944.001927.001933.00128400248120100
2017-09-281946.001946.001930.001943.00149100288991100
2017-09-271969.001969.001940.001944.00149600291291400
2017-09-261985.001997.001978.001987.00247200491170300
2017-09-251999.001999.001978.001984.00126100250300800
2017-09-221983.001993.001974.001980.00116300230279900
2017-09-212002.002012.001980.001982.00169700337852000
2017-09-202015.002022.001998.002003.00153000307336800
2017-09-192011.002016.002000.002012.00220300442643300
2017-09-152000.002005.001990.001990.00224100447008600
2017-09-142008.002011.001996.002001.00143300287026400
2017-09-132016.002016.001997.002005.00134800270541300
2017-09-121996.002017.001987.002005.00246000492895200
2017-09-111978.001994.001973.001977.00202100401040100
2017-09-081911.001999.001911.001963.00398300779329500
2017-09-071937.001955.001937.001950.0098900192714200
2017-09-061937.001937.001922.001932.0083000160158800
2017-09-051936.001949.001929.001939.00135200261825600
2017-09-041961.001964.001931.001936.00156200303144500
2017-09-011975.001975.001955.001971.00130700257257400
2017-08-311975.001976.001962.001965.00113700223641900
2017-08-301974.001984.001971.001975.00145300287279900
2017-08-291955.001970.001954.001964.00113100222064700
2017-08-281979.001984.001969.001975.00110700218711600
2017-08-251975.001987.001972.001976.00164800326213300
2017-08-241968.001981.001968.001973.00109400215985700
2017-08-231980.001980.001968.001977.00116300229760500
2017-08-221971.001979.001967.001975.00115900228810800
2017-08-211952.001975.001952.001971.00129600255135500
2017-08-181930.001951.001929.001948.00141900275656400
2017-08-171960.001966.001952.001959.00100000196050800
2017-08-161956.001977.001952.001969.00131000257779600
2017-08-151967.001975.001956.001966.00111200218693900
2017-08-141961.001967.001945.001945.00124900244173500
2017-08-101948.001986.001948.001980.00155300306676100
2017-08-091958.001962.001932.001946.00182000353521500
2017-08-081996.001996.001954.001962.00168600331609900
2017-08-072035.002036.001997.001997.00167000335500800
2017-08-042025.002047.002014.002036.00175400356481000
2017-08-032013.002026.002011.002018.00100400202522800
2017-08-022025.002031.002015.002017.00110600223495300
2017-08-011990.002028.001990.002023.00165800334733100
2017-07-311993.002013.001988.001988.00181300362232900
2017-07-281980.001994.001979.001993.00130100258766900
2017-07-271983.002004.001981.001987.00153700306346900
2017-07-261981.001986.001972.001983.0087800173872300
2017-07-251979.001980.001972.001973.00114000225218600
2017-07-241968.001979.001957.001974.00116700229916400
2017-07-211975.001986.001968.001978.00128800254373300
2017-07-201978.001995.001976.001993.0099400197743100
2017-07-191963.001983.001961.001978.00140100277111400
2017-07-181975.001977.001963.001971.0095800188844800
2017-07-141975.001988.001972.001981.00104200206553700
2017-07-131976.001986.001968.001972.00106200209868400
2017-07-121966.001978.001966.001970.0085700169022000
2017-07-111954.001989.001954.001977.00170400336692000
2017-07-101960.001965.001952.001957.0085000166454500
2017-07-071960.001973.001951.001951.00149900293793900
2017-07-061961.001977.001958.001973.00117500231565000
2017-07-051973.001979.001962.001972.00176400347653800
2017-07-041968.001973.001963.001973.00124900245931400
2017-07-031953.001969.001952.001963.00136800268353100
2017-06-301959.001960.001945.001949.00118300230955200
2017-06-291964.001968.001953.001965.00154300302738600
2017-06-281955.001963.001949.001949.00143400280302400
2017-06-271963.001966.001953.001955.00147200288202900
2017-06-261978.001984.001961.001964.00175600346127000
2017-06-231924.001980.001913.001963.00228400447094100
2017-06-221943.001943.001927.001927.0066000127446900
2017-06-211945.001958.001936.001937.0074700145359800
2017-06-201961.001969.001953.001960.0082300161480200
2017-06-191940.001965.001940.001955.0090300176714000
2017-06-161948.001956.001937.001938.00118400230072800
2017-06-151926.001950.001922.001934.0083200161071000
2017-06-141943.001949.001933.001935.0072000139760700
2017-06-131934.001950.001930.001930.0080600156102900
2017-06-121930.001939.001924.001936.0064200124089600
2017-06-091940.001946.001929.001936.00119200230950900
2017-06-081975.001984.001953.001954.0093600183623300
2017-06-071968.001997.001967.001977.00142200281195600
2017-06-062055.002055.002004.002005.00159000321125600
2017-06-052017.002053.002017.002045.00107900220296600
2017-06-022007.002042.001999.002035.0091700186115900
2017-06-011969.002009.001969.002000.0090400180607500
2017-05-311973.001987.001959.001960.0096800190512600
2017-05-301966.001976.001953.001968.0064800127465000
2017-05-291970.001979.001963.001964.004420087053100
2017-05-261982.001982.001965.001967.0070100138205500
2017-05-251977.001996.001977.001987.0080200159436200
2017-05-241984.001991.001966.001972.0061800121925300
2017-05-231970.001983.001968.001973.0061300121085600
2017-05-221970.001985.001955.001977.00103100203332800
2017-05-191985.001991.001957.001976.0087000171362100
2017-05-181966.001989.001965.001981.00118100233910000
2017-05-171995.001999.001984.001995.0091600182554700
2017-05-162005.002028.001998.002013.00157500316730200
2017-05-151995.002004.001975.001991.00149500296982700
2017-05-121972.002003.001972.001991.00108900217106500
2017-05-112017.002021.001978.001983.00147000292481500
2017-05-101998.002014.001997.002007.00100900202616200
2017-05-092014.002014.001992.001999.00130500261186700
2017-05-081986.002028.001986.002021.00186300375663300
2017-05-021966.001979.001963.001969.00116100228770000
2017-05-011968.001972.001945.001959.00101100197879000
2017-04-281960.001967.001952.001966.0090800178026200
2017-04-271954.001973.001954.001963.0099400195273700
2017-04-261978.001979.001950.001961.00115100225669800
2017-04-251960.001978.001955.001972.0099800196623000
2017-04-241945.001966.001944.001963.00139600273578600
2017-04-211940.001940.001923.001935.00180100347747400
2017-04-201930.001943.001927.001931.00111900216188300
2017-04-191923.001938.001917.001930.00123400238218300
2017-04-181931.001940.001930.001930.00108300209211000
2017-04-171916.001935.001914.001935.00111100214515900
2017-04-141930.001934.001920.001921.00145900280997900
2017-04-131925.001937.001921.001934.00141600273487400
2017-04-121920.001936.001916.001936.00145000279642400
2017-04-111910.001935.001905.001931.00149000287311400
2017-04-101934.001939.001926.001928.00102700198346100
2017-04-071907.001936.001907.001925.00185000356693900
2017-04-061929.001934.001896.001898.00155000295797500
2017-04-051925.001935.001921.001929.00134600259634100
2017-04-041918.001941.001911.001930.00151100291120600
2017-04-031872.001934.001871.001918.00197900379936500
2017-03-311908.001912.001861.001861.00154100289862900
2017-03-301920.001920.001880.001894.00180300341295500
2017-03-291955.001958.001928.001936.0077700150460000
2017-03-281915.001972.001915.001966.00150500293894600
2017-03-271921.001928.001890.001895.00130100247382800
2017-03-241929.001948.001926.001938.0059600115495900
2017-03-231919.001934.001917.001929.0091400176131800
2017-03-221930.001948.001930.001930.00104500202191900
2017-03-211950.001983.001950.001961.004990098176300
2017-03-171975.001975.001956.001957.0091300179044800
2017-03-161968.001992.001968.001992.0087700174223500
2017-03-151976.002003.001976.001997.0073000145670300
2017-03-141976.001990.001975.001977.0082300163010400
2017-03-131974.001988.001967.001979.0067100132676000
2017-03-101965.001987.001964.001974.00172900340731700
2017-03-091948.001949.001933.001946.0079400154242200
2017-03-081937.001937.001924.001935.0094300182101000
2017-03-071930.001941.001929.001932.003530068210100
2017-03-061936.001940.001928.001932.0074200143284900
2017-03-031941.001954.001930.001936.0055900108278700
2017-03-021958.001966.001943.001949.0066300129462800
2017-03-011939.001962.001928.001938.00107000207632200
2017-02-281946.001970.001935.001936.00105100204768400
2017-02-271931.001951.001926.001937.0087800169977000
2017-02-241931.001955.001926.001938.004810093330600
2017-02-231945.001949.001934.001943.003100060143300
2017-02-221932.001940.001926.001936.0063300122287700
2017-02-211929.001939.001922.001933.004600088882500
2017-02-201932.001934.001922.001929.005140099122100
2017-02-171936.001942.001926.001932.0064000123706900
2017-02-161943.001955.001934.001939.0070600137153500
2017-02-151943.001953.001935.001935.0073600142981700
2017-02-141949.001965.001935.001936.00122200237689900
2017-02-131934.001938.001920.001932.00105400203486900
2017-02-101894.001976.001886.001917.00178600341463800
2017-02-091872.001884.001858.001864.0072900136074300
2017-02-081888.001893.001870.001883.0091900172798600
2017-02-071900.001916.001892.001901.0082700157282100
2017-02-061983.001983.001902.001919.00134500258959100
2017-02-031925.001979.001921.001957.00116400228085600
2017-02-022000.002003.001928.001942.00158200309523700
2017-02-011983.002007.001978.001993.00111600222574600
2017-01-311993.002013.001983.002001.0087000174025400
2017-01-302001.002026.001998.002025.0056300113648000
2017-01-272030.002034.002004.002012.0075000151192900
2017-01-262026.002035.002001.002029.0069400140611700
2017-01-252020.002025.002002.002014.004600092554000
2017-01-242005.002009.001976.001993.0083600166563100
2017-01-232018.002020.002004.002011.004370087923400
2017-01-202034.002053.002024.002043.0096300196366800
2017-01-192047.002053.002028.002034.0092700188803400
2017-01-182038.002039.002007.002027.0065700132890500
2017-01-172055.002055.002021.002023.0084200171123600
2017-01-162054.002074.002043.002056.0051900106862100
2017-01-132049.002085.002046.002078.0097300201490600
2017-01-122099.002099.002050.002062.00132300273641900
2017-01-112099.002111.002089.002100.00116900245872600
2017-01-102100.002125.002091.002098.00154200324381200
2017-01-062101.002124.002090.002118.00195900414288200
2017-01-052094.002102.002079.002102.00184400386321100
2017-01-042057.002097.002053.002094.00143200298056800
2016-12-302013.002031.002007.002027.0051800104764000
2016-12-292022.002026.002008.002020.00104100210069700
2016-12-282034.002037.002011.002025.0098900200148000
2016-12-272030.002045.002026.002030.0065900134016200
2016-12-262039.002047.002030.002036.0084200171591200
2016-12-222044.002048.001993.002043.0086000175366100
2016-12-212060.002060.002035.002045.00106900218760300
2016-12-202048.002059.001955.002050.00153500313958600
2016-12-192057.002065.002040.002055.00123600253925000
2016-12-162054.002059.002043.002051.00110900227491300
2016-12-152047.002063.002032.002052.00145300298071400
2016-12-142050.002060.002043.002045.00149100305643400
2016-12-132047.002051.002030.002051.00159900326741300
2016-12-122041.002052.002022.002049.00126300257917000
2016-12-092057.002061.002039.002048.00152400312326000
2016-12-082048.002055.002020.002044.00111200226418300
2016-12-072013.002034.001992.002029.00153400309670500
2016-12-062010.002012.001986.002004.00108300216706800
2016-12-052000.002004.001967.001988.00144000286142700
2016-12-022000.002007.001987.001996.00125100249716200
2016-12-012010.002029.001993.002009.00147200295881700
2016-11-301989.002005.001976.001997.00140000279689700
2016-11-291969.001984.001966.001976.0075000147943800
2016-11-281932.001981.001932.001978.00104300204911800
2016-11-251948.001958.001932.001958.00105600205709900
2016-11-241940.001950.001924.001947.00118400229629400
2016-11-221920.001934.001919.001931.0070400135632800
2016-11-211931.001940.001920.001937.0076200147309700
2016-11-181938.001938.001918.001933.00121500234477100
2016-11-171895.001936.001895.001927.00135900260732900
2016-11-161891.001910.001884.001910.00160300304641100
2016-11-151870.001886.001843.001873.00171900320808100
2016-11-141834.001844.001822.001841.0087800161270000
2016-11-111886.001897.001808.001818.00159700293601700
2016-11-101895.001897.001849.001867.00159900298981300
2016-11-091879.001889.001767.001787.00179800324279600
2016-11-081873.001883.001859.001871.0082400154124600
2016-11-071920.001937.001885.001887.0096800183311500
2016-11-041898.001901.001881.001889.0095000179642000
2016-11-021919.001936.001880.001907.00171800326286300
2016-11-011996.002026.001918.001967.00160800318156100
2016-10-312020.002039.001991.002030.0069400140858000
2016-10-282022.002048.002016.002043.0091400186087200
2016-10-272034.002042.002019.002026.0060400122584200
2016-10-262020.002045.002019.002033.0081800166421800
2016-10-252013.002026.002010.002021.00117500237115100
2016-10-242003.002018.001986.002011.0061300122948200
2016-10-212027.002030.001994.002000.00101200202884300
2016-10-202015.002034.002009.002026.0085600173147300
2016-10-192003.002016.001998.002011.0059200119011900

   ※ 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