[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 
2017-12-122570.002589.002561.002587.001870048185100
2017-12-112506.002541.002505.002539.001050026520100
2017-12-082491.002507.002482.002505.001650041150600
2017-12-072482.002505.002480.002491.00960023910800
2017-12-062518.002530.002490.002490.001000025062600
2017-12-052531.002531.002490.002531.001280032268300
2017-12-042549.002556.002521.002531.00850021593800
2017-12-012512.002550.002512.002529.001410035676100
2017-11-302471.002517.002460.002510.002570064290800
2017-11-292459.002490.002455.002461.001180029108100
2017-11-282510.002523.002456.002464.001860046331000
2017-11-272496.002509.002477.002486.00840020932400
2017-11-242508.002517.002470.002491.001020025454600
2017-11-222472.002535.002470.002532.002140053744200
2017-11-212405.002499.002405.002442.003580087800900
2017-11-202428.002448.002396.002401.001830044303800
2017-11-172345.002469.002345.002425.003790091959500
2017-11-162324.002354.002317.002321.001270029538900
2017-11-152420.002420.002316.002333.001660039084500
2017-11-142465.002471.002429.002447.00670016423500
2017-11-132492.002492.002452.002465.00790019501500
2017-11-102449.002483.002449.002481.00730018034800
2017-11-092510.002529.002463.002485.001460036405800
2017-11-082506.002510.002482.002500.00860021460600
2017-11-072493.002525.002481.002503.001140028556300
2017-11-062483.002500.002476.002493.001230030577800
2017-11-022464.002485.002464.002476.00960023769900
2017-11-012551.002551.002451.002470.003320082057000
2017-10-312590.002590.002503.002534.001820046411200
2017-10-302590.002590.002527.002559.0078200200089200
2017-10-272556.002589.002556.002573.001780045860500
2017-10-262550.002571.002540.002569.001230031476900
2017-10-252547.002584.002543.002563.003070078690100
2017-10-242545.002548.002516.002530.002800071028900
2017-10-232500.002545.002500.002537.001890047803500
2017-10-202490.002520.002490.002506.001990049937100
2017-10-192486.002522.002480.002507.001750043861500
2017-10-182513.002530.002497.002503.001500037711200
2017-10-172490.002549.002474.002513.003320083392100
2017-10-162485.002500.002479.002490.001760043876300
2017-10-132409.002486.002409.002463.002860070045300
2017-10-122418.002419.002390.002412.001580038020600
2017-10-112400.002414.002380.002399.001580037941800
2017-10-102360.002400.002360.002389.002050048882800
2017-10-062368.002393.002350.002361.001250029659600
2017-10-052364.002386.002326.002368.001440034105600
2017-10-042384.002384.002369.002380.00740017600700
2017-10-032370.002384.002352.002369.001340031731300
2017-10-022364.002370.002321.002369.001280030193700
2017-09-292358.002358.002302.002319.001500034883500
2017-09-282375.002381.002340.002364.001300030739400
2017-09-272338.002375.002334.002373.00930021975400
2017-09-262305.002349.002305.002348.001260029472400
2017-09-252314.002329.002301.002321.00900020850600
2017-09-222300.002329.002290.002327.001280029607000
2017-09-212310.002315.002285.002300.00800018429700
2017-09-202276.002319.002275.002309.001520034980900
2017-09-192229.002286.002229.002276.001540034909400
2017-09-152237.002277.002221.002226.001560034995700
2017-09-142259.002282.002233.002237.001110025019100
2017-09-132228.002263.002209.002259.00930020899200
2017-09-122222.002226.002197.002211.00870019243900
2017-09-112213.002227.002213.002218.0041009105700
2017-09-082215.002238.002213.002213.00790017509500
2017-09-072223.002239.002213.002219.00870019310000
2017-09-062250.002268.002222.002229.00610013621400
2017-09-052265.002276.002241.002250.00890020083000
2017-09-042292.002296.002244.002280.001120025451800
2017-09-012309.002325.002275.002316.00990022833500
2017-08-312292.002334.002261.002334.001530035274700
2017-08-302276.002289.002264.002289.00540012304300
2017-08-292283.002283.002251.002269.0038008600500
2017-08-282274.002283.002267.002283.00680015467700
2017-08-252251.002262.002246.002255.00550012389900
2017-08-242259.002269.002247.002255.0040009025400
2017-08-232237.002258.002234.002255.00900020229500
2017-08-222249.002261.002228.002236.00650014599700
2017-08-212224.002245.002224.002239.0033007379300
2017-08-182220.002232.002206.002208.00880019514700
2017-08-172230.002257.002222.002247.00700015682000
2017-08-162195.002225.002186.002211.001500033120100
2017-08-152178.002202.002178.002190.001750038369800
2017-08-142200.002201.002156.002176.001750038117300
2017-08-102228.002230.002180.002210.002370052208700
2017-08-092271.002282.002238.002243.001110024949500
2017-08-082270.002300.002231.002299.002870065286400
2017-08-072284.002295.002251.002290.001380031526300
2017-08-042270.002285.002263.002285.001130025744600
2017-08-032265.002276.002248.002270.00850019244400
2017-08-022271.002280.002263.002280.001180026842600
2017-08-012281.002281.002248.002274.002380053973400
2017-07-312252.002276.002237.002237.001520034284600
2017-07-282285.002285.002249.002274.003290074823600
2017-07-272197.002230.002192.002218.001790039584900
2017-07-262225.002238.002165.002171.003340073446800
2017-07-252224.002240.002217.002231.00960021402600
2017-07-242219.002245.002219.002229.001210027011300
2017-07-212232.002246.002220.002240.001490033269000
2017-07-202253.002258.002245.002251.00800018011700
2017-07-192235.002257.002234.002241.001770039717400
2017-07-182241.002258.002230.002248.001970044215000
2017-07-142230.002240.002227.002234.00730016305200
2017-07-132231.002244.002222.002233.001510033715300
2017-07-122257.002259.002226.002230.00670014990000
2017-07-112248.002250.002233.002233.001260028261000
2017-07-102249.002250.002228.002228.00870019490200
2017-07-072259.002260.002246.002246.001260028386800
2017-07-062302.002302.002272.002277.001220027940800
2017-07-052299.002311.002276.002283.0047300108497100
2017-07-042331.002350.002322.002349.002080048632500
2017-07-032292.002327.002292.002321.001190027545900
2017-06-302312.002313.002290.002291.00800018396600
2017-06-292320.002327.002315.002327.00900020904700
2017-06-282317.002334.002301.002302.001090025252100
2017-06-272286.002321.002286.002318.001880043378300
2017-06-262268.002296.002268.002286.00600013721500
2017-06-232256.002288.002245.002282.00540012284400
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

   ※ 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。 

Twitter