[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 
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
2016-06-16402.00403.00383.00386.008100031904000
2016-06-15404.00408.00403.00404.004000016202000
2016-06-14414.00414.00405.00406.004100016803000
2016-06-13417.00417.00413.00414.003900016174000
2016-06-10422.00422.00419.00421.006500027375000
2016-06-09421.00422.00419.00421.003000012618000
2016-06-08422.00423.00421.00422.003500014767000
2016-06-07422.00422.00420.00422.003700015587000
2016-06-06421.00424.00420.00424.003400014345000
2016-06-03418.00424.00418.00424.00180007603000
2016-06-02424.00424.00417.00419.004800020267000
2016-06-01426.00426.00423.00424.00220009336000
2016-05-31424.00427.00421.00427.005100021673000
2016-05-30422.00424.00421.00423.00150006335000
2016-05-27422.00424.00421.00424.0050002112000
2016-05-26422.00425.00422.00422.00150006350000
2016-05-25423.00425.00421.00422.005500023265000
2016-05-24418.00423.00418.00423.003200013458000
2016-05-23422.00422.00415.00419.003900016318000
2016-05-20418.00422.00418.00421.00170007143000
2016-05-19422.00422.00419.00420.00190007973000
2016-05-18419.00422.00419.00422.002500010527000
2016-05-17415.00419.00415.00419.003100012934000
2016-05-16414.00417.00414.00415.00230009560000
2016-05-13420.00420.00414.00417.002600010853000
2016-05-12411.00425.00411.00422.0017300072407000
2016-05-11419.00421.00414.00415.002500010440000
2016-05-10414.00421.00414.00420.003300013836000
2016-05-09419.00419.00414.00414.00180007481000
2016-05-06420.00420.00414.00415.003800015828000
2016-05-02414.00416.00411.00415.004700019431000
2016-04-28424.00426.00415.00416.007700032414000
2016-04-27428.00428.00425.00425.00210008942000
2016-04-26427.00428.00425.00428.002900012373000
2016-04-25431.00431.00426.00426.00220009414000
2016-04-22429.00429.00427.00429.002500010711000
2016-04-21428.00431.00428.00429.006200026603000
2016-04-20423.00428.00423.00426.004700020050000
2016-04-19423.00426.00422.00425.003800016118000
2016-04-18421.00425.00417.00419.005300022277000
2016-04-15427.00427.00423.00425.004000017002000
2016-04-14425.00428.00424.00428.004600019606000
2016-04-13420.00422.00420.00420.002500010517000
2016-04-12419.00421.00418.00418.002700011316000
2016-04-11419.00419.00416.00417.004100017126000
2016-04-08421.00423.00418.00418.004800020151000
2016-04-07423.00427.00422.00424.002600011029000
2016-04-06422.00424.00415.00419.004300018074000
2016-04-05436.00436.00418.00418.004400018732000
2016-04-04430.00435.00426.00435.003200013825000
2016-04-01445.00445.00426.00427.008000034588000
2016-03-31445.00445.00440.00440.005800025657000
2016-03-30447.00447.00444.00445.002700012022000
2016-03-29446.00447.00441.00447.005800025760000
2016-03-28457.00460.00456.00460.008300038004000
2016-03-25456.00459.00455.00457.003500016011000
2016-03-24460.00460.00453.00456.005600025587000
2016-03-23464.00464.00460.00461.004100018950000
2016-03-22462.00464.00455.00464.005200024005000
2016-03-18463.00463.00451.00459.006400029283000
2016-03-17471.00477.00462.00463.007200033730000
2016-03-16475.00478.00474.00475.004100019513000
2016-03-15477.00480.00475.00477.006000028628000
2016-03-14469.00476.00469.00475.0011200053068000
2016-03-11465.00473.00465.00469.008100037856000
2016-03-10462.00472.00462.00472.004500021108000
2016-03-09466.00470.00463.00466.007000032698000
2016-03-08473.00473.00465.00472.003900018336000
2016-03-07473.00475.00469.00473.005900027895000
2016-03-04456.00480.00455.00477.006100028463000
2016-03-03457.00463.00457.00459.007300033525000
2016-03-02457.00462.00452.00457.003100014203000
2016-03-01446.00452.00446.00452.003600016210000
2016-02-29459.00459.00444.00444.005300023887000
2016-02-26451.00457.00451.00455.002800012738000
2016-02-25448.00455.00448.00450.007400033412000
2016-02-24441.00448.00441.00447.006100027192000
2016-02-23440.00443.00439.00439.002400010547000
2016-02-22436.00443.00436.00440.00210009242000
2016-02-19454.00454.00433.00439.005200022854000
2016-02-18443.00454.00443.00453.004100018446000
2016-02-17435.00439.00430.00434.004400019144000
2016-02-16428.00443.00428.00435.005200022749000
2016-02-15423.00435.00422.00434.003200013702000
2016-02-12436.00436.00416.00416.008000033948000
2016-02-10451.00451.00439.00441.008100035971000
2016-02-09455.00457.00443.00452.008400037927000
2016-02-08455.00461.00451.00461.003100014155000
2016-02-05460.00460.00455.00457.005300024261000
2016-02-04467.00471.00458.00469.004300020081000
2016-02-03463.00468.00460.00468.005900027499000
2016-02-02473.00478.00470.00473.005100024153000
2016-02-01464.00474.00463.00473.006700031427000
2016-01-29447.00457.00447.00456.002500011331000
2016-01-28447.00453.00445.00448.004200018840000
2016-01-27441.00447.00440.00447.003600016016000
2016-01-26438.00439.00437.00438.003100013578000
2016-01-25444.00444.00435.00439.004300018891000
2016-01-22435.00441.00432.00439.002800012213000
2016-01-21437.00441.00423.00423.005300023082000
2016-01-20447.00447.00440.00440.003300014568000
2016-01-19447.00450.00443.00447.002500011162000
2016-01-18440.00452.00440.00446.003400015111000
2016-01-15455.00461.00454.00456.003800017377000
2016-01-14443.00453.00443.00451.006600029664000
2016-01-13456.00456.00453.00453.002600011822000
2016-01-12454.00455.00447.00449.005600025227000
2016-01-08460.00465.00457.00464.007100032716000
2016-01-07471.00471.00460.00461.004700021797000
2016-01-06474.00475.00464.00471.004800022588000
2016-01-05473.00475.00469.00474.003200015114000
2016-01-04474.00478.00467.00473.003800018001000
2015-12-30478.00478.00473.00474.002900013774000
2015-12-29466.00472.00466.00472.00180008476000
2015-12-28457.00470.00457.00468.002500011647000
2015-12-25463.00470.00463.00464.004500020973000
2015-12-24465.00470.00464.00468.005900027562000
2015-12-22463.00469.00463.00465.004200019550000
2015-12-21466.00468.00464.00465.002700012577000
2015-12-18471.00477.00467.00467.004800022611000
2015-12-17471.00473.00471.00473.002700012750000
2015-12-16467.00472.00467.00471.004000018817000
2015-12-15468.00471.00467.00467.004100019223000
2015-12-14472.00481.00465.00475.006000028360000
2015-12-11472.00474.00469.00473.007600035844000
2015-12-10472.00473.00469.00473.004100019329000
2015-12-09473.00476.00470.00471.003900018429000
2015-12-08476.00478.00472.00473.003900018486000
2015-12-07473.00478.00472.00475.005400025618000
2015-12-04467.00475.00467.00473.005500025947000
2015-12-03469.00475.00469.00475.003800017943000

   ※ 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