[8192 大証2部] シグマゲイン 日足 時系列データ

[8192 大証2部] シグマゲイン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-099.0013.009.0011.00452400048173000
2009-04-089.0010.009.0010.00216800020557000
2009-04-079.009.008.008.006790005778000
2009-04-069.009.008.008.004710003917000
2009-04-039.009.008.008.00169100014788000
2009-04-028.009.008.008.006590005712000
2009-04-018.0011.008.008.00246900022802000
2009-03-317.008.006.008.007770005639000
2009-03-306.007.006.006.004370003012000
2009-03-276.007.006.007.008000004822000
2009-03-266.006.006.006.00102000612000
2009-03-255.007.005.006.0013530007987000
2009-03-245.005.005.005.002080001040000
2009-03-235.006.005.005.004080002209000
2009-03-195.006.005.005.00169000847000
2009-03-186.006.005.006.005570002974000
2009-03-176.006.005.006.001880001095000
2009-03-165.006.004.006.00228500011983000
2009-03-135.005.004.005.009530004491000
2009-03-125.006.005.005.0015450007826000
2009-03-116.006.005.006.0014500007661000
2009-03-106.007.005.006.00450000026717000
2009-03-097.008.007.007.003540002479000
2009-03-067.008.007.007.0032000229000
2009-03-057.008.007.007.002440001718000
2009-03-048.008.007.008.003870002864000
2009-03-037.008.007.008.00121000898000
2009-03-028.008.007.008.005680004483000
2009-02-278.008.008.008.006570005256000
2009-02-268.009.007.008.0010020008021000
2009-02-2510.0010.008.008.001680001525000
2009-02-247.0014.007.0010.00135600013766000
2009-02-238.008.007.008.001880001491000
2009-02-208.008.008.008.0070000560000
2009-02-198.008.008.008.001880001504000
2009-02-188.008.008.008.00101000808000
2009-02-177.008.007.008.004780003804000
2009-02-168.008.007.008.001620001284000
2009-02-138.008.007.008.007010005596000
2009-02-128.008.008.008.0092000736000
2009-02-108.008.008.008.0082000656000
2009-02-098.009.008.008.0091000729000
2009-02-068.008.007.008.0055000423000
2009-02-058.008.007.007.003740002990000
2009-02-048.009.008.008.0071000576000
2009-02-038.008.007.008.001260001003000
2009-02-028.009.008.008.001430001145000
2009-01-308.009.008.008.0026000213000
2009-01-298.009.008.009.0083000694000
2009-01-288.009.007.008.002570002115000
2009-01-277.008.006.008.008990006731000
2009-01-267.008.007.008.00226400015918000
2009-01-238.008.007.008.0089000711000
2009-01-228.008.008.008.0096000768000
2009-01-218.008.007.008.00121000945000
2009-01-209.009.008.008.002940002353000
2009-01-198.0010.008.009.00157800013986000
2009-01-167.008.007.008.004460003563000
2009-01-158.008.007.007.0049000391000
2009-01-147.008.007.008.0052000395000
2009-01-138.008.008.008.001850001480000
2009-01-097.008.007.008.005590004460000
2009-01-088.008.007.008.0069000492000
2009-01-078.008.007.008.003160002524000
2009-01-068.008.008.008.002380001904000
2009-01-058.009.008.008.002410001998000
2008-12-308.008.007.007.00800060000
2008-12-298.009.007.008.0081000627000
2008-12-268.008.007.008.0037000292000
2008-12-258.0011.007.008.009720008719000
2008-12-248.008.007.007.003110002217000
2008-12-227.009.007.007.009210007235000
2008-12-197.008.007.007.002700001932000
2008-12-188.008.007.007.001900001410000
2008-12-178.008.008.008.001910001528000
2008-12-167.008.007.008.0080000633000
2008-12-158.009.008.008.002540002098000
2008-12-128.009.008.008.003520002829000
2008-12-118.009.007.008.00157000012328000
2008-12-109.009.008.009.006480005826000
2008-12-0910.0010.009.009.00123600012294000
2008-12-0811.0011.0010.0010.002900002902000
2008-12-0511.0011.0010.0011.00101700010680000
2008-12-0411.0011.0011.0011.003150003465000
2008-12-0311.0011.0011.0011.003290003619000
2008-12-0211.0012.0011.0011.001480001629000
2008-12-0111.0012.0010.0011.001680001840000
2008-11-2812.0013.0011.0011.007690009202000
2008-11-2713.0013.0012.0013.005510007159000
2008-11-2614.0014.0012.0012.002350002913000
2008-11-2512.0014.0012.0014.004180005413000
2008-11-2112.0012.0011.0012.004000004656000
2008-11-2011.0011.0010.0011.00135500014286000
2008-11-1911.0011.0010.0011.0096900010313000
2008-11-1811.0012.0010.0011.00117900012678000
2008-11-1712.0013.008.0011.00652700067639000
2008-11-1414.0015.0013.0015.005340007741000
2008-11-1314.0015.0012.0013.006100008289000
2008-11-1212.0016.0011.0013.003140004243000
2008-11-1112.0012.0011.0012.001370001641000
2008-11-1011.0012.0011.0012.0040000454000
2008-11-0711.0012.0010.0010.002720002992000
2008-11-0611.0012.0011.0012.002240002647000
2008-11-0510.0012.0010.0011.007560007942000
2008-11-0411.0012.0010.0012.001920002092000
2008-10-3111.0012.0010.0011.001890002130000
2008-10-3011.0012.0010.0012.001700001841000
2008-10-2911.0013.0011.0011.004830005839000
2008-10-2811.0012.009.0012.006050006177000
2008-10-2710.0012.0010.0011.009390009919000
2008-10-2413.0013.0012.0013.0076000945000
2008-10-2312.0013.0011.0013.002660003124000
2008-10-2213.0013.0012.0012.001440001774000
2008-10-2112.0014.0012.0014.001500001925000
2008-10-2011.0013.0011.0013.005810006870000
2008-10-1712.0012.0011.0011.003370003914000
2008-10-1614.0014.0012.0012.003400004297000
2008-10-1514.0014.0013.0013.003530004818000
2008-10-1415.0016.0015.0015.004010006020000
2008-10-1013.0014.0012.0014.006230008120000
2008-10-0914.0016.0014.0014.004670006718000
2008-10-0815.0016.0015.0015.005960008961000
2008-10-0716.0016.0015.0015.0072500011023000
2008-10-0616.0016.0012.0016.00125000018092000
2008-10-0316.0017.0016.0016.003130005163000
2008-10-0218.0018.0016.0017.005570009362000
2008-10-0117.0019.0017.0018.0034000602000
2008-09-3017.0019.0017.0019.00750001314000
2008-09-2918.0018.0018.0018.00740001332000
2008-09-2618.0018.0017.0018.001080001937000
2008-09-2518.0019.0018.0018.0047000854000
2008-09-2419.0019.0018.0018.003680006816000
2008-09-2219.0020.0019.0019.002130004087000
2008-09-1920.0021.0018.0019.00133400025322000
2008-09-1821.0021.0020.0020.002770005604000
2008-09-1721.0022.0021.0022.002230004711000
2008-09-1620.0024.0019.0023.0063300013295000
2008-09-1220.0021.0019.0021.002670005368000
2008-09-1120.0021.0019.0021.003060006118000
2008-09-1020.0021.0019.0021.001170002346000
2008-09-0920.0021.0019.0020.003380006814000
2008-09-0819.0020.0019.0020.001490002934000
2008-09-0518.0019.0017.0019.003420006156000
2008-09-0418.0019.0018.0018.001330002415000
2008-09-0320.0020.0018.0019.003910007522000
2008-09-0218.0020.0018.0020.003510006669000
2008-09-0118.0019.0018.0019.001630003067000
2008-08-2919.0019.0018.0018.00880001612000
2008-08-2818.0019.0018.0018.003600006682000
2008-08-2717.0018.0017.0018.003180005722000
2008-08-2617.0017.0017.0017.001990003383000
2008-08-2517.0018.0017.0017.002180003716000
2008-08-2216.0017.0016.0017.00940001587000
2008-08-2117.0017.0016.0017.0039000661000
2008-08-2016.0018.0015.0018.002020003303000
2008-08-1916.0016.0015.0016.003020004775000
2008-08-1816.0017.0015.0016.002020003203000
2008-08-1516.0016.0015.0016.001550002458000
2008-08-1416.0016.0015.0016.00810001281000
2008-08-1316.0016.0016.0016.00710001136000
2008-08-1216.0016.0016.0016.0053000848000
2008-08-1116.0016.0015.0016.002860004575000
2008-08-0815.0017.0015.0017.0076900011829000
2008-08-0718.0018.0017.0017.001460002591000
2008-08-0618.0019.0017.0018.002030003654000
2008-08-0519.0019.0018.0018.005470009976000
2008-08-0419.0019.0018.0019.005120009697000
2008-08-0121.0021.0019.0019.004240008455000
2008-07-3121.0021.0019.0021.0066400013371000
2008-07-3020.0021.0020.0021.001230002474000
2008-07-2920.0022.0019.0020.00124100024919000
2008-07-2819.0021.0019.0020.0079300015492000
2008-07-2520.0020.0018.0019.004400008353000
2008-07-2420.0020.0019.0019.001690003254000
2008-07-2318.0020.0017.0020.003170005873000
2008-07-2217.0018.0017.0018.002260003920000
2008-07-1819.0019.0017.0018.003030005353000
2008-07-1718.0019.0018.0018.002320004177000
2008-07-1618.0019.0017.0019.004130007419000
2008-07-1520.0020.0017.0019.00140900025695000
2008-07-1418.0020.0017.0020.005070009380000
2008-07-1119.0019.0017.0018.004920008766000
2008-07-1019.0020.0018.0019.00177300033088000
2008-07-0916.0025.0016.0021.0012540000268058000
2008-07-0815.0016.0014.0016.001570002386000
2008-07-0716.0016.0014.0015.0086000012935000
2008-07-0416.0016.0015.0016.00740001183000
2008-07-0316.0017.0015.0016.002800004466000
2008-07-0216.0017.0015.0017.005100008176000
2008-07-0116.0016.0015.0016.00139700021620000
2008-06-3017.0018.0016.0016.00100800017025000
2008-06-2719.0019.0016.0016.00142400024594000
2008-06-2619.0019.0018.0019.004730008902000
2008-06-2519.0020.0018.0019.0057900011121000
2008-06-2420.0021.0018.0021.003160006195000
2008-06-2319.0020.0018.0020.0060900011393000
2008-06-2019.0020.0019.0020.001490002845000
2008-06-1919.0020.0019.0020.004720009003000
2008-06-1819.0020.0019.0020.00820001590000
2008-06-1720.0021.0019.0020.003850007741000
2008-06-1621.0021.0019.0020.002710005426000
2008-06-1320.0021.0019.0020.004410008817000
2008-06-1221.0021.0020.0020.004270008561000
2008-06-1122.0022.0020.0020.0062100013002000
2008-06-1022.0023.0021.0021.004520009761000
2008-06-0922.0022.0022.0022.001420003124000
2008-06-0623.0023.0022.0022.002190004986000
2008-06-0522.0023.0021.0023.0052600011565000
2008-06-0421.0024.0021.0022.0090900020464000
2008-06-0321.0022.0021.0021.003730007953000
2008-06-0223.0023.0021.0022.0070900015673000
2008-05-3022.0023.0022.0023.0062700014212000
2008-05-2923.0023.0022.0022.00106900023645000
2008-05-2824.0024.0023.0023.0056300013077000
2008-05-2724.0024.0023.0024.0067000016017000
2008-05-2625.0026.0024.0025.00115700028226000
2008-05-2325.0025.0024.0025.003420008516000
2008-05-2225.0026.0025.0025.003740009351000
2008-05-2126.0026.0025.0026.0039400010119000
2008-05-2025.0026.0024.0026.003720009292000
2008-05-1925.0026.0024.0025.001270003193000
2008-05-1625.0026.0024.0026.003650009106000
2008-05-1526.0026.0025.0025.0069800017487000
2008-05-1425.0026.0025.0025.003340008393000
2008-05-1325.0026.0024.0026.0062700015620000
2008-05-1226.0026.0025.0025.0086100021705000
2008-05-0926.0027.0026.0026.0098700025664000
2008-05-0828.0028.0026.0026.0038600010437000
2008-05-0728.0028.0027.0028.0056900015894000
2008-05-0228.0029.0027.0028.0045900012666000
2008-05-0128.0029.0027.0028.0087000024350000
2008-04-3027.0029.0025.0029.00197900053396000
2008-04-2827.0027.0025.0027.00123200032268000
2008-04-2526.0027.0024.0026.00310400077644000
2008-04-2426.0027.0025.0026.00128100032605000
2008-04-2327.0027.0024.0025.0097800025008000
2008-04-2229.0029.0026.0026.0089600024313000
2008-04-2130.0030.0028.0028.003240009425000
2008-04-1831.0031.0028.0029.0089500025937000
2008-04-1732.0032.0030.0031.0048000014899000
2008-04-1632.0033.0032.0033.0044100014300000
2008-04-1532.0033.0031.0033.002360007614000
2008-04-1433.0034.0032.0033.001560005120000
2008-04-1134.0034.0033.0033.001560005157000
2008-04-1035.0035.0033.0034.00890003053000
2008-04-0934.0035.0033.0035.001740005933000
2008-04-0833.0034.0033.0033.00760002518000
2008-04-0733.0033.0033.0033.001370004521000
2008-04-0434.0034.0033.0034.00310001048000
2008-04-0334.0034.0031.0033.00149900048180000

   ※ 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