[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 
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
2016-06-171855.001892.001834.001838.00198700367918100
2016-06-161874.001887.001841.001843.00134800249952100
2016-06-151880.001895.001863.001884.0097200182971700
2016-06-141895.001905.001877.001886.0096500182070900
2016-06-131950.001950.001893.001894.00129000246218200
2016-06-101970.001980.001950.001969.00148900292932200
2016-06-091960.001978.001958.001968.0074300146183700
2016-06-081954.001983.001949.001982.00119800236202900
2016-06-071934.001959.001934.001954.00127700248827200
2016-06-061915.001933.001900.001932.00140300269825300
2016-06-031963.001976.001931.001946.00178700347952500
2016-06-021981.001997.001966.001969.00127400252178900
2016-06-012026.002035.001994.002006.00145400292566500
2016-05-312049.002062.002025.002062.00237200486574600
2016-05-302040.002049.002023.002049.0081400166174800
2016-05-272033.002038.002016.002024.0083400168877600
2016-05-262045.002049.002023.002027.0072000146595800
2016-05-252029.002044.002018.002027.0087100176526700
2016-05-241989.002011.001984.002000.0090700181234100
2016-05-232002.002005.001975.001992.0089100177218500
2016-05-201983.002020.001976.002014.0083100166844800
2016-05-191989.001999.001969.001984.0089200176798200
2016-05-181968.001985.001952.001976.00147600290721800
2016-05-172003.002003.001931.001963.00167400327175300
2016-05-161970.002050.001961.001985.00157300313727900
2016-05-131982.002014.001964.001972.0082200162681000
2016-05-121963.002016.001953.001985.0072700143723700
2016-05-112019.002020.001983.001994.00131700263168600
2016-05-101950.001991.001950.001979.00121500240275500
2016-05-091942.001960.001932.001946.0096800188413400
2016-05-061899.001931.001899.001922.00168100322625200
2016-05-021904.001936.001889.001899.00123500235080500
2016-04-282043.002053.001976.001980.00155100311057000
2016-04-272041.002067.002013.002022.00160300325220600
2016-04-262055.002071.002033.002050.0096300197523300
2016-04-252076.002076.002023.002064.00132000272103900
2016-04-222050.002070.002039.002070.00176500363131800
2016-04-212089.002089.002043.002053.00161700332088900
2016-04-202041.002050.002010.002020.00257000519825400
2016-04-192033.002064.002023.002041.00178700364794700
2016-04-181954.002014.001954.002003.00163500327323800
2016-04-152023.002044.002017.002036.00178000361887500
2016-04-142015.002043.001994.002043.00232000469298300
2016-04-131965.001983.001956.001982.00238500470159900
2016-04-121950.001979.001933.001954.00214100418289900
2016-04-111960.001968.001941.001953.00205200400744800
2016-04-081917.001993.001912.001968.00286700560727600
2016-04-071951.001982.001929.001952.00321100626958600
2016-04-061973.001986.001951.001963.00246800484580900
2016-04-052006.002017.001973.001973.00261200519621100
2016-04-041977.002036.001977.002011.00273700550435600
2016-04-012075.002083.001983.001983.00308000620430900
2016-03-312091.002101.002040.002041.00229100474077400
2016-03-302085.002100.002072.002078.00190300397218500
2016-03-292104.002116.002080.002090.00206300432116100
2016-03-282127.002136.002103.002136.00175500372170900
2016-03-252120.002128.002090.002096.00149100313432500
2016-03-242118.002128.002099.002113.00226400479306400
2016-03-232141.002160.002116.002120.00198600423527800
2016-03-222177.002197.002141.002156.00426400919966100
2016-03-182184.002203.002172.002187.00446200975762700
2016-03-172180.002199.002167.002184.004643001011625700
2016-03-162136.002168.002126.002146.00327200703002900
2016-03-152132.002183.002120.002156.00402400868857000
2016-03-142138.002157.002110.002140.00264900566533300
2016-03-112085.002123.002074.002110.00460700969343400
2016-03-102053.002130.002050.002120.00410500865894000
2016-03-092052.002061.002033.002047.00205300420526800
2016-03-082050.002073.002027.002061.00299100614805100
2016-03-072066.002070.002042.002054.00202300414907600
2016-03-042062.002067.002030.002066.00259100531946400
2016-03-032063.002093.002044.002071.00218400449876600
2016-03-022048.002115.002030.002077.00402300836709400
2016-03-011998.002031.001992.002017.00138000277613100
2016-02-292030.002039.001997.001997.00161200325574000
2016-02-262048.002054.002008.002029.00355600723289200
2016-02-251920.002060.001919.002048.00305400618035100
2016-02-241900.001957.001900.001930.00156800302816600
2016-02-231950.001963.001909.001918.00133800257688200
2016-02-221906.001967.001905.001950.00108500211181700
2016-02-191906.001934.001891.001910.00231000441335100
2016-02-181950.001961.001931.001934.00191700372394600
2016-02-171935.001958.001893.001906.00164700315733100
2016-02-161960.001989.001943.001945.00193300379943200
2016-02-151933.001988.001902.001965.00291400568525900
2016-02-121879.001911.001844.001856.00259100486379000
2016-02-102000.002014.001934.001949.00263700517412300
2016-02-091975.002001.001960.001976.00192100380112500
2016-02-081980.002076.001980.002060.00166900340106200
2016-02-051982.002017.001927.002004.00292900579624500
2016-02-042007.002043.001959.001975.00184600370072800
2016-02-032047.002074.002021.002057.0088300181181600
2016-02-022100.002137.002100.002111.0080700170566000
2016-02-012075.002127.002075.002120.00116200245157000
2016-01-292014.002055.001978.002048.00177800359858100
2016-01-281969.002028.001952.001998.00196700392913600
2016-01-271971.001988.001951.001978.0093900185073500
2016-01-261949.001972.001933.001934.0089600174432500
2016-01-251969.001995.001951.001989.00131900261020800
2016-01-221900.001939.001871.001935.00105500201758900
2016-01-211901.001958.001840.001840.00116500219735700
2016-01-201967.001980.001902.001904.0087700169354800
2016-01-192008.002011.001956.001973.0093700185363600
2016-01-181982.002020.001965.002003.0066100131806300
2016-01-152050.002072.002005.002019.0073900149855000
2016-01-142013.002025.001987.002018.00127400256004500
2016-01-132033.002074.002033.002066.00101300208637500
2016-01-122032.002066.002020.002020.00144300293683300
2016-01-082097.002113.002064.002075.00167000348218500
2016-01-072143.002162.002103.002117.00127700271798800
2016-01-062143.002173.002116.002143.00135500290616200
2016-01-052125.002164.002110.002147.00172900370180800
2016-01-042186.002186.002120.002121.00148800318721700
2015-12-302200.002230.002182.002218.00119100263644000
2015-12-292171.002206.002144.002205.00160800352783600
2015-12-282168.002186.002133.002173.0077100166417700
2015-12-252197.002202.002162.002168.0085400186029900
2015-12-242200.002206.002165.002171.0073500160131000
2015-12-222187.002208.002172.002188.00163600358041600
2015-12-212215.002243.002172.002196.00154800339861100
2015-12-182260.002295.002223.002223.00296800670259300
2015-12-172301.002323.002269.002272.00301300689408500
2015-12-162269.002276.002251.002272.00215600489313600
2015-12-152267.002284.002232.002237.00175700395442300
2015-12-142230.002246.002206.002242.00236400527475700
2015-12-112258.002282.002251.002272.00238500540597600
2015-12-102288.002317.002271.002279.00134200306430300
2015-12-092369.002370.002291.002323.00170500396180300
2015-12-082359.002366.002325.002347.00155100364215300
2015-12-072370.002378.002351.002372.00206100487817700
2015-12-042323.002390.002320.002362.00205000483275900
2015-12-032380.002384.002353.002373.00138100327162500

   ※ 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