[8132 東証1部] シナネンホールディングス 日足 時系列データ

[8132 東証1部] シナネンホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-222267.002278.002205.002265.00930021045800
2017-06-212283.002284.002257.002265.00480010900700
2017-06-202270.002289.002236.002283.001470033443900
2017-06-192237.002285.002237.002277.00800018187700
2017-06-162261.002289.002233.002237.002760062089800
2017-06-152294.002294.002269.002281.00840019164900
2017-06-142272.002298.002267.002282.001750039995400
2017-06-132277.002277.002247.002267.001330030167200
2017-06-122220.002244.002220.002231.0042009369200
2017-06-092221.002229.002211.002222.001040023090300
2017-06-082241.002249.002221.002222.00660014740400
2017-06-072215.002241.002215.002228.00820018264700
2017-06-062250.002260.002225.002228.00590013200500
2017-06-052221.002276.002221.002250.001540034640900
2017-06-022198.002245.002193.002245.001220027144400
2017-06-012213.002213.002180.002212.00740016325200
2017-05-312221.002221.002183.002186.001370030116200
2017-05-302204.002218.002201.002210.00590013044900
2017-05-292232.002232.002202.002204.00680015039700
2017-05-262228.002228.002209.002221.00800017739600
2017-05-252230.002245.002224.002232.00770017182600
2017-05-242232.002242.002220.002240.00740016528800
2017-05-232227.002229.002215.002222.00910020207700
2017-05-222222.002243.002219.002227.00630014056700
2017-05-192237.002237.002212.002219.00510011323100
2017-05-182237.002249.002226.002240.00640014333700
2017-05-172262.002265.002233.002241.001330029881500
2017-05-162274.002290.002270.002289.001370031285800
2017-05-152235.002292.002235.002285.001320030031500
2017-05-122241.002268.002241.002261.00860019422100
2017-05-112245.002266.002233.002264.00680015348300
2017-05-102236.002262.002236.002257.001160026158600
2017-05-092247.002267.002210.002250.001680037779900
2017-05-082218.002265.002218.002247.003800085260400
2017-05-022246.002255.002150.002248.002230049546600
2017-05-012220.002236.002215.002228.00850018958800
2017-04-282237.002244.002222.002227.001020022780200
2017-04-272229.002246.002220.002237.001240027693700
2017-04-262200.002238.002191.002229.001730038424600
2017-04-252136.002183.002136.002176.00890019326800
2017-04-242162.002162.002132.002154.00640013750200
2017-04-212085.002121.002084.002115.001120023578000
2017-04-202092.002092.002071.002085.0047009800000
2017-04-192084.002103.002079.002079.00750015660000
2017-04-182076.002111.002076.002093.00480010053700
2017-04-172084.002100.002070.002084.00690014373800
2017-04-142090.002126.002088.002099.00960020139900
2017-04-132111.002162.002081.002115.001250026489400
2017-04-122147.002164.002122.002129.00570012179000
2017-04-112153.002168.002111.002140.00830017826400
2017-04-102145.002169.002145.002153.00640013791300
2017-04-072115.002157.002110.002140.00980020976600
2017-04-062131.002151.002113.002114.001090023182700
2017-04-052150.002166.002144.002152.00970020901600
2017-04-042177.002193.002138.002171.001450031493200
2017-04-032110.002178.002110.002163.001670035862200
2017-03-312170.002170.002110.002110.001470031383700
2017-03-302173.002184.002142.002142.001350029148000
2017-03-292210.002213.002190.002194.001750038532200
2017-03-282280.002307.002258.002269.002510057183700
2017-03-272293.002293.002258.002258.001280029043500
2017-03-242277.002290.002256.002281.001060024136200
2017-03-232284.002288.002274.002274.001050023937800
2017-03-222294.002320.002286.002293.001720039630900
2017-03-212313.002314.002300.002310.001250028860300
2017-03-172298.002312.002282.002312.001890043493400
2017-03-162299.002300.002285.002299.00880020185900
2017-03-152285.002304.002280.002303.00860019710000
2017-03-142273.002300.002273.002289.00830019021000
2017-03-132291.002300.002285.002299.00760017425800
2017-03-102302.002302.002279.002288.001460033521900
2017-03-092273.002286.002218.002283.00680015422100
2017-03-082278.002278.002249.002269.00920020819000
2017-03-072265.002283.002265.002278.00830018858000
2017-03-062262.002291.002262.002274.001040023644200
2017-03-032314.002314.002257.002293.001520034693100
2017-03-022329.002329.002298.002306.00730016847500
2017-03-012324.002324.002282.002309.00630014491700
2017-02-282330.002330.002309.002318.00790018340200
2017-02-272317.002326.002285.002317.00910021031100
2017-02-242325.002336.002315.002327.00570013256200
2017-02-232331.002334.002313.002315.0033007670400
2017-02-222300.002333.002293.002331.001290029856300
2017-02-212281.002296.002278.002296.00530012137900
2017-02-202300.002303.002282.002298.0040009171400
2017-02-172308.002309.002285.002300.00800018394400
2017-02-162290.002311.002287.002309.00650014980200
2017-02-152306.002308.002212.002307.001180027000200
2017-02-142300.002307.002273.002292.001020023441400
2017-02-132268.002300.002268.002297.001010023138900
2017-02-102250.002267.002225.002265.001100024793900
2017-02-092212.002242.002212.002232.00500011151200
2017-02-082243.002243.002210.002214.00980021758100
2017-02-072234.002269.002224.002243.00830018585800
2017-02-062251.002269.002221.002229.001020022955200
2017-02-032221.002269.002216.002249.001050023477300
2017-02-022252.002252.002215.002218.001140025366900
2017-02-012235.002264.002220.002252.001080024206200
2017-01-312207.002225.002198.002203.00940020742200
2017-01-302207.002271.002207.002225.001770039425900
2017-01-272195.002206.002177.002185.001240027193600
2017-01-262175.002214.002148.002195.001690037019600
2017-01-252185.002186.002145.002150.00510011044100
2017-01-242164.002164.002138.002160.00500010766500
2017-01-232170.002180.002145.002164.00970020992600
2017-01-202139.002239.002139.002186.001650036066500
2017-01-192136.002157.002136.002157.00590012663200
2017-01-182150.002161.002126.002148.00920019756000
2017-01-172198.002198.002162.002177.00710015415200
2017-01-162176.002196.002161.002196.00790017233300
2017-01-132181.002195.002170.002176.001160025288400
2017-01-122198.002250.002178.002195.001670036894200
2017-01-112193.002225.002190.002219.001200026527500
2017-01-102201.002201.002179.002193.001070023424100
2017-01-062193.002205.002168.002188.00960021010400
2017-01-052197.002211.002181.002193.001880041307200
2017-01-042150.002206.002150.002197.002360051582300
2016-12-302128.002146.002123.002135.001430030488800
2016-12-292135.002158.002115.002128.002170046173600
2016-12-282118.002149.002114.002134.002080044204500
2016-12-272106.002119.002097.002108.001210025509000
2016-12-262105.002123.002102.002106.001050022166400
2016-12-222095.002122.002095.002112.002020042620700
2016-12-212102.002120.002095.002099.002250047403300
2016-12-202084.002104.002082.002102.001910039997600
2016-12-192145.002145.002087.002094.002710057236700
2016-12-162150.002176.002130.002151.001870040311700
2016-12-152145.002168.002136.002141.001710036720000
2016-12-142159.002159.002135.002141.001250026798800
2016-12-132150.002186.002142.002154.004140089312600
2016-12-122135.002150.002100.002132.001200025520700
2016-12-092079.002142.002079.002139.003250068422900
2016-12-082099.002099.002072.002094.002620054696700
2016-12-072066.002100.002066.002092.002100043830400
2016-12-062044.002072.002044.002066.002520052034000
2016-12-052049.002053.002038.002044.001630033364500
2016-12-022020.002052.002020.002049.002330047427000
2016-12-012014.002020.002006.002010.002130042906100
2016-11-301991.002004.001991.001991.001910038145700
2016-11-291997.001999.001990.001996.001820036271000
2016-11-282000.002001.001991.002001.001670033330200
2016-11-252000.002006.001999.002003.001160023220700
2016-11-242018.002025.001999.002003.002500050173500
2016-11-222010.002021.002007.002018.001730034881200
2016-11-212006.002012.001998.002010.001650033109500
2016-11-182002.002013.001998.002006.002570051483100
2016-11-172000.002009.001999.002004.001050021033300
2016-11-161997.002015.001997.002015.001130022678900
2016-11-152010.002013.001994.001997.001090021792300
2016-11-142006.002030.002006.002009.00910018323300
2016-11-112017.002025.002000.002012.00940018902100
2016-11-102023.002023.001981.002019.001920038504200
2016-11-092013.002013.001951.001951.00970019193400
2016-11-082019.002019.001992.002001.00620012409200
2016-11-072022.002031.002003.002019.001130022769100
2016-11-042040.002040.002015.002022.00750015165900
2016-11-022053.002062.002043.002050.001100022562200
2016-11-012085.002085.002062.002074.00820016990100
2016-10-312079.002085.002050.002083.001320027312700
2016-10-282055.002080.002049.002080.001490030855500
2016-10-272049.002070.002034.002067.00650013361500
2016-10-262034.002050.002010.002049.001310026678900
2016-10-252070.002070.002057.002065.00840017339600
2016-10-242065.002072.002060.002070.00540011156500
2016-10-212083.002083.002065.002065.00520010772200
2016-10-202073.002085.002073.002083.00640013298600
2016-10-192082.002087.002077.002079.00580012071500
2016-10-182082.002100.002072.002093.001360028465000
2016-10-172095.002095.002079.002086.00510010634200
2016-10-142081.002090.002078.002089.0036007502400
2016-10-132092.002097.002071.002097.0028005845800
2016-10-122090.002100.002080.002092.00610012753900
2016-10-112087.002115.002086.002096.00490010276300
2016-10-072095.002104.002091.002104.0029006086500
2016-10-062085.002110.002085.002104.00900018879500
2016-10-052090.002157.002088.002104.001360028614900
2016-10-042077.002104.001990.002085.001630033777200
2016-10-032075.002085.002067.002076.0043008920900
2016-09-302026.002075.002026.002075.00990020376400
2016-09-292017.002060.002010.002058.001430029120500
2016-09-282010.002015.002002.002013.00610012278400
2016-09-27399.00402.00395.00402.005000019978000
2016-09-26400.00402.00398.00398.00230009188000
2016-09-23400.00403.00398.00403.003900015660000
2016-09-21391.00400.00391.00400.003700014692000
2016-09-20392.00395.00392.00394.003000011816000
2016-09-16387.00395.00385.00395.006100023830000
2016-09-15388.00392.00383.00388.009000034927000
2016-09-14390.00395.00388.00389.006200024265000
2016-09-13392.00395.00392.00392.00150005900000
2016-09-12396.00396.00392.00392.00180007077000
2016-09-09398.00398.00393.00396.005000019838000
2016-09-08398.00398.00395.00396.00250009905000
2016-09-07395.00398.00395.00398.002800011094000
2016-09-06396.00397.00393.00397.00180007111000
2016-09-05399.00399.00395.00396.002600010348000
2016-09-02395.00400.00395.00400.00130005166000
2016-09-01391.00397.00391.00396.00180007092000
2016-08-31383.00390.00383.00390.004400016991000
2016-08-30385.00385.00382.00384.002800010744000
2016-08-29386.00387.00382.00385.00210008073000
2016-08-26383.00384.00380.00382.003800014521000
2016-08-25389.00390.00384.00386.00160006179000
2016-08-24386.00390.00386.00387.002700010442000
2016-08-23388.00390.00387.00388.004000015530000
2016-08-22389.00392.00389.00390.00250009741000
2016-08-19391.00391.00388.00388.003400013262000
2016-08-18390.00393.00390.00390.00240009380000
2016-08-17392.00393.00391.00393.003900015279000
2016-08-16396.00396.00391.00391.004800018908000
2016-08-15399.00399.00396.00398.00210008342000
2016-08-12400.00400.00396.00398.00250009959000
2016-08-10398.00399.00394.00399.00200007959000
2016-08-09394.00399.00394.00396.00150005940000
2016-08-08398.00398.00396.00398.00130005168000
2016-08-05394.00398.00393.00393.002900011441000
2016-08-04394.00396.00392.00396.002800011035000
2016-08-03405.00405.00392.00395.005000019874000
2016-08-02408.00408.00406.00406.002800011393000
2016-08-01411.00411.00408.00408.003100012689000
2016-07-29413.00413.00411.00413.002600010722000
2016-07-28411.00413.00410.00410.00230009448000
2016-07-27413.00414.00410.00413.003000012361000
2016-07-26415.00415.00410.00412.003000012349000
2016-07-25409.00415.00409.00413.003500014438000
2016-07-22405.00412.00404.00409.002700010991000
2016-07-21418.00418.00399.00413.002800011522000
2016-07-20409.00414.00409.00414.00190007828000
2016-07-19407.00412.00407.00409.00210008591000
2016-07-15412.00412.00406.00408.003200013081000
2016-07-14401.00409.00396.00407.005000020251000
2016-07-13410.00415.00406.00408.003400013919000
2016-07-12413.00419.00404.00409.006400026392000
2016-07-11392.00408.00392.00406.005100020510000
2016-07-08402.00402.00390.00391.003800014945000
2016-07-07411.00411.00394.00397.005000020124000
2016-07-06410.00412.00405.00411.005500022486000
2016-07-05426.00426.00407.00412.0014900062594000
2016-07-04405.00425.00404.00423.0014300059597000
2016-07-01400.00402.00399.00400.002500010008000
2016-06-30394.00396.00394.00395.00230009081000
2016-06-29390.00396.00390.00393.003300012961000
2016-06-28387.00394.00386.00388.004700018324000
2016-06-27384.00393.00384.00391.003200012453000
2016-06-24405.00405.00382.00386.005200020359000
2016-06-23402.00405.00398.00405.003100012454000
2016-06-22402.00403.00399.00402.003300013240000
2016-06-21401.00406.00400.00406.00160006461000
2016-06-20395.00407.00395.00405.00230009275000
2016-06-17386.00403.00386.00395.008600034034000

   ※ 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