[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 
2017-06-231924.001980.001913.001963.00228400447094100
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
2016-10-181987.002008.001975.002007.004990099691400
2016-10-171983.001994.001969.001988.0083400165664200
2016-10-141989.001994.001981.001993.0068600136520700
2016-10-131986.001990.001967.001988.0063800126419000
2016-10-121952.001983.001947.001973.0058800115969600
2016-10-111972.001989.001962.001980.0051100100994600
2016-10-071970.001970.001953.001965.0064000125481200
2016-10-061980.001985.001966.001979.0070900140256900
2016-10-051968.001980.001962.001978.0076300150738300
2016-10-041964.001978.001954.001967.0077100151408100
2016-10-031971.001978.001957.001963.0068200134067000
2016-09-301909.001959.001899.001950.00144700280293000
2016-09-291966.001966.001940.001949.0098800192539300
2016-09-281936.001951.001921.001941.0073800143157100
2016-09-271915.001962.001901.001961.00128600249702800
2016-09-261960.001966.001932.001934.0082400160194500
2016-09-231925.001966.001912.001960.00126000245966800
2016-09-211856.001924.001856.001924.00163300309003800
2016-09-201845.001869.001843.001855.0095200176789200
2016-09-161853.001859.001834.001859.0086300159779400
2016-09-151825.001848.001822.001843.00107800197839400
2016-09-141844.001854.001834.001838.0074500137455200
2016-09-131852.001855.001836.001849.0069600128591600
2016-09-121831.001851.001826.001846.0091600168703400
2016-09-091872.001892.001856.001862.00111200207726700
2016-09-081898.001899.001865.001878.0095600179157300
2016-09-071883.001897.001872.001894.0065300123127300
2016-09-061846.001884.001846.001880.0065900123142700
2016-09-051853.001859.001825.001843.0072300132965700
2016-09-021825.001842.001825.001838.0089000163139000
2016-09-011822.001836.001802.001835.00132600241814800
2016-08-311822.001840.001791.001827.00171300310299100
2016-08-301839.001840.001803.001822.00121500221103900
2016-08-291870.001881.001837.001849.0071200131713500
2016-08-261829.001843.001825.001830.0081900150081900
2016-08-251838.001844.001820.001832.0098200180017800
2016-08-241835.001849.001823.001842.0072400133007700
2016-08-231796.001841.001796.001820.00127300231786400
2016-08-221791.001812.001780.001806.00112200201843600
2016-08-191818.001825.001779.001791.00147900265247900
2016-08-181841.001861.001818.001822.00137500252321400
2016-08-171861.001873.001840.001863.00171300318767400
2016-08-161938.001941.001881.001884.00153400290900100
2016-08-151965.001965.001935.001938.0081600158732600
2016-08-121977.001987.001966.001976.0078200154608500
2016-08-101943.001967.001931.001961.0077200151141800
2016-08-091924.001964.001924.001958.00105600205707800
2016-08-081969.001988.001902.001916.00204600395240500
2016-08-051925.001947.001919.001929.00146400282523400
2016-08-041948.001961.001913.001925.00117200226169500
2016-08-031932.001956.001925.001941.00108700211366300
2016-08-021970.001995.001970.001972.0068500135326400
2016-08-011976.002001.001964.001994.0097500193575100
2016-07-292019.002035.001978.002008.00151600303885100
2016-07-282020.002022.001995.002019.00163700329325200
2016-07-272058.002068.002029.002032.00129700265142400
2016-07-262061.002062.002042.002046.0084500173178200
2016-07-252083.002098.002060.002064.00120000249176700
2016-07-222068.002085.002061.002081.00105400218785500
2016-07-212102.002110.002080.002087.00121800254924900
2016-07-202079.002102.002064.002102.0072600151781000
2016-07-192079.002084.002057.002075.00110700229184000
2016-07-152070.002077.002044.002050.00186900384619800
2016-07-142030.002068.002028.002055.00151600311396900
2016-07-132039.002055.002015.002029.00179300364809400
2016-07-122020.002045.002011.002012.00220200445709800
2016-07-111957.002003.001957.001989.00195300388415600
2016-07-081951.001959.001921.001924.00222100430648900
2016-07-071913.001934.001913.001923.00103800199501600
2016-07-061940.001949.001916.001949.00125900243860000
2016-07-051938.001972.001938.001971.00113600222050700
2016-07-041918.001938.001916.001938.0080500155533300
2016-07-011916.001954.001914.001939.0070800137226600
2016-06-301944.001944.001901.001916.00157200302235900
2016-06-291898.001914.001872.001914.0073100139069400
2016-06-281845.001891.001829.001879.00107000199206400
2016-06-271813.001855.001800.001844.00148400271949900
2016-06-241884.001906.001755.001765.00161700290893500
2016-06-231898.001905.001872.001886.0066400125063200
2016-06-221856.001891.001849.001882.00111800209578700
2016-06-211849.001892.001820.001885.00161000300004500
2016-06-201878.001894.001861.001880.00117000219740500

   ※ 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