[8729 東証1部] ソニーフィナンシャルホールディングス 日足 時系列データ

[8729 東証1部] ソニーフィナンシャルホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231714.001720.001702.001709.0010751001838921100
2017-05-221728.001734.001712.001716.008528001465421300
2017-05-191688.001717.001687.001715.0019320003289627300
2017-05-181690.001695.001662.001681.0024920004185704600
2017-05-171775.001782.001724.001742.0019942003480753800
2017-05-161811.001846.001800.001804.0015862002884957400
2017-05-151817.001831.001781.001797.0024742004456774700
2017-05-121863.001876.001817.001822.0016088002949299900
2017-05-111876.001883.001860.001866.0011409002133754900
2017-05-101860.001875.001853.001872.0010454001953176600
2017-05-091856.001874.001851.001864.0013460002509159900
2017-05-081845.001864.001823.001848.0028999005364327000
2017-05-021800.001818.001793.001805.0029182005272299500
2017-05-011822.001834.001795.001828.0025136004574813600
2017-04-281880.001887.001843.001852.0014904002770716900
2017-04-271849.001884.001847.001878.0015613002920955400
2017-04-261845.001890.001826.001871.0021124003927088500
2017-04-251779.001827.001772.001826.0020037003619323900
2017-04-241791.001805.001763.001769.0019192003403977400
2017-04-211743.001750.001723.001742.0012368002147289500
2017-04-201711.001739.001701.001721.0015081002597770700
2017-04-191699.001722.001682.001713.0021780003715692500
2017-04-181739.001765.001720.001722.0012418002151859400
2017-04-171710.001724.001687.001719.0012413002120902000
2017-04-141715.001735.001695.001727.0012205002102399800
2017-04-131700.001722.001691.001720.0023141003948415300
2017-04-121723.001739.001721.001737.0013151002277077900
2017-04-111729.001743.001722.001743.0011019001911706400
2017-04-101737.001752.001728.001744.0012523002176786000
2017-04-071728.001737.001698.001723.0019498003360179700
2017-04-061702.001735.001693.001709.0020455003496152600
2017-04-051750.001758.001722.001738.0017743003076832100
2017-04-041762.001768.001728.001753.0027654004829069000
2017-04-031798.001802.001771.001788.0017021003038792300
2017-03-311829.001842.001789.001789.0011475002076161400
2017-03-301816.001825.001803.001809.0010561001914537300
2017-03-291858.001861.001817.001825.0014539002666817200
2017-03-281888.001890.001870.001879.0015519002916878500
2017-03-271842.001864.001839.001861.0016599003074337000
2017-03-241877.001908.001870.001884.0012090002283861100
2017-03-231850.001879.001850.001877.0015060002817357200
2017-03-221875.001895.001853.001867.0030040005619787800
2017-03-211967.001967.001931.001956.0021270004140936800
2017-03-171999.002011.001990.002011.0011579002319060500
2017-03-162010.002026.002001.002021.0018328003694294000
2017-03-152034.002061.002024.002059.0013385002737279500
2017-03-142070.002079.002056.002058.0010125002088297200
2017-03-132085.002091.002063.002071.0013358002772562800
2017-03-102100.002126.002091.002115.0016472003477318800
2017-03-092067.002072.002045.002056.006538001344981700
2017-03-082030.002048.002015.002048.008809001795443400
2017-03-072023.002045.002017.002030.007864001595612600
2017-03-062009.002039.002005.002029.0011823002394302700
2017-03-032070.002077.002031.002044.0014074002884773200
2017-03-022076.002094.002040.002045.0011957002463867900
2017-03-011979.002012.001969.002009.0010781002155369400
2017-02-281991.002002.001974.001974.0014586002894416800
2017-02-271996.002002.001939.001975.0015187002992251300
2017-02-242025.002048.002016.002033.009340001898162400
2017-02-232055.002055.002006.002048.008569001745330100
2017-02-222063.002074.002039.002055.009482001945519900
2017-02-212020.002053.002017.002040.007354001499899000
2017-02-201991.002019.001978.002017.009377001879837600
2017-02-172045.002045.002005.002006.0015314003085635200
2017-02-162047.002068.002037.002065.0011790002426983100
2017-02-152022.002083.002022.002042.0017435003582341100
2017-02-142036.002038.001970.001982.0010139002027363400
2017-02-132049.002065.002017.002021.0012736002588471700
2017-02-101995.002023.001979.002017.0014843002976800800
2017-02-091949.001972.001935.001955.0010234002004505500
2017-02-081958.001973.001941.001961.0011487002247329500
2017-02-071969.001977.001940.001944.0019003003709292700
2017-02-061982.002019.001952.001996.0027204005423195700
2017-02-031883.001961.001882.001922.0040407007789607800
2017-02-021880.001887.001867.001878.0022877004295080600
2017-02-011875.001878.001855.001865.0024518004573836800
2017-01-311908.001921.001895.001903.0011284002151030000
2017-01-301932.001940.001908.001930.008949001726712400
2017-01-271966.001994.001942.001955.0015764003087549000
2017-01-261910.001961.001910.001947.0022569004382525500
2017-01-251883.001895.001877.001887.0010341001950338200
2017-01-241870.001875.001845.001851.0017342003220013800
2017-01-231874.001912.001867.001897.0016191003062888600
2017-01-201880.001931.001867.001914.0015627002983029600
2017-01-191861.001870.001845.001857.0011706002176536100
2017-01-181788.001824.001777.001821.0011724002114302100
2017-01-171806.001820.001786.001804.009449001706089500
2017-01-161820.001831.001801.001804.007887001427439500
2017-01-131816.001836.001811.001826.0011503002099104100
2017-01-121841.001844.001816.001826.008171001492678600
2017-01-111851.001853.001835.001850.007496001383369100
2017-01-101845.001860.001833.001834.0011493002115136300
2017-01-061841.001866.001841.001866.0020239003754344800
2017-01-051908.001927.001906.001912.0013030002493608500
2017-01-041868.001909.001861.001900.0015627002959279400
2016-12-301799.001832.001783.001824.0010594001926006600
2016-12-291841.001842.001806.001819.009733001771581900
2016-12-281852.001854.001828.001842.008880001634389900
2016-12-271845.001865.001831.001854.0010192001889794500
2016-12-261868.001874.001854.001857.0011684002176082600
2016-12-221869.001871.001832.001855.0016767003102878300
2016-12-211888.001900.001855.001865.0017137003201963600
2016-12-201882.001884.001847.001870.0015886002963056100
2016-12-191882.001889.001859.001880.0019247003613450300
2016-12-161882.001930.001882.001898.0028112005345238600
2016-12-151890.001939.001876.001898.0025131004780773700
2016-12-141861.001869.001833.001866.0015410002858057400
2016-12-131862.001876.001826.001869.0022572004198851100
2016-12-121880.001898.001822.001851.0027050005026173900
2016-12-091782.001826.001777.001823.0016327002952096700
2016-12-081783.001800.001769.001800.0017742003173412200
2016-12-071750.001762.001732.001750.0014642002556761100
2016-12-061726.001730.001694.001713.0014629002503883900
2016-12-051726.001735.001693.001701.0013642002329582700
2016-12-021701.001747.001692.001736.0018883003258218800
2016-12-011699.001722.001688.001707.0016765002858506800
2016-11-301659.001661.001640.001650.0019333003187777900
2016-11-291672.001676.001647.001658.0016550002745905600
2016-11-281643.001676.001628.001671.0019237003171625800
2016-11-251671.001698.001642.001653.0027316004558475100
2016-11-241672.001694.001650.001653.0022836003803957700
2016-11-221613.001641.001605.001640.0014049002286069200
2016-11-211616.001640.001603.001626.0016712002713176500
2016-11-181607.001620.001569.001593.0028881004593514900
2016-11-171596.001600.001528.001569.0048239007497728400
2016-11-161600.001637.001589.001636.0025431004117163300
2016-11-151563.001593.001526.001588.0029661004661940500
2016-11-141555.001593.001547.001588.0024559003871109800
2016-11-111539.001577.001529.001535.0042075006507294400
2016-11-101452.001474.001441.001457.0031828004645328100
2016-11-091435.001457.001297.001320.0027499003708815300
2016-11-081424.001436.001415.001417.008033001142810100
2016-11-071429.001439.001407.001411.0015133002146147500
2016-11-041409.001424.001395.001403.0023386003283945800
2016-11-021465.001468.001429.001433.0018097002605024700
2016-11-011490.001508.001470.001491.0022723003377463200
2016-10-311448.001478.001439.001476.0021261003115087600
2016-10-281434.001460.001431.001453.0021276003082511500
2016-10-271411.001423.001400.001415.0011589001634400100
2016-10-261399.001406.001390.001404.0012459001743762000
2016-10-251405.001417.001394.001397.0010838001521202600
2016-10-241410.001416.001390.001393.009151001276737900
2016-10-211407.001424.001400.001407.0014597002062468800
2016-10-201381.001404.001374.001399.0011476001598688800
2016-10-191395.001399.001379.001380.0010368001433946500
2016-10-181395.001400.001375.001391.009619001333501000
2016-10-171413.001424.001390.001401.0011230001575555900
2016-10-141387.001411.001384.001405.0011857001655863400
2016-10-131388.001417.001377.001382.0012254001705808100
2016-10-121377.001401.001373.001378.0015085002089485100
2016-10-111407.001424.001399.001405.009561001346569300
2016-10-071408.001431.001404.001415.0012195001723982600
2016-10-061410.001457.001410.001414.0025950003715835000
2016-10-051364.001390.001355.001388.0031493004347475500
2016-10-041340.001357.001330.001340.0030176004048704900
2016-10-031392.001401.001352.001355.0021210002905129300
2016-09-301358.001395.001336.001381.0025603003505463700
2016-09-291402.001418.001385.001396.0015406002161211600
2016-09-281391.001400.001366.001377.0022667003119978300
2016-09-271392.001431.001349.001421.0043171006032220800
2016-09-261473.001473.001413.001418.0029403004200846700
2016-09-231514.001515.001461.001482.0055961008289749400
2016-09-211465.001599.001421.001561.0056129008474938100
2016-09-201499.001517.001475.001483.0023190003473428200
2016-09-161451.001494.001439.001494.0025526003754421100
2016-09-151461.001467.001431.001450.0030846004472136400
2016-09-141420.001476.001420.001462.0032302004720772900
2016-09-131412.001449.001388.001397.0028191003975489200
2016-09-121374.001423.001364.001411.0033980004785321400
2016-09-091384.001409.001374.001392.0019129002664844400
2016-09-081374.001400.001372.001385.0015299002117153000
2016-09-071401.001408.001372.001382.0017892002478569200
2016-09-061416.001446.001403.001437.0018591002670027400
2016-09-051448.001452.001419.001424.0022528003240556100
2016-09-021421.001443.001407.001431.0017994002571691800
2016-09-011410.001419.001391.001413.0010356001460657600
2016-08-311422.001435.001407.001421.0018079002573373500
2016-08-301404.001418.001401.001410.009162001293449900
2016-08-291395.001430.001387.001413.0018521002621266400
2016-08-261385.001385.001364.001366.0011210001537629900
2016-08-251383.001397.001366.001391.0017685002453686800
2016-08-241383.001397.001372.001380.0017890002471216400
2016-08-231420.001421.001356.001368.0036458005022361300
2016-08-221480.001486.001408.001434.0032175004622908600
2016-08-191464.001535.001454.001475.0052719007850706900
2016-08-181492.001558.001472.001494.0049437007524855000
2016-08-171421.001483.001421.001481.0024901003650952500
2016-08-161444.001454.001403.001405.0018895002688912700
2016-08-151460.001480.001442.001446.0022466003273246100
2016-08-121450.001478.001430.001455.0045675006641876000
2016-08-101421.001439.001387.001397.0035070004927458600
2016-08-091434.001458.001421.001449.0037218005367217100
2016-08-081400.001440.001397.001428.0031544004483781400
2016-08-051383.001389.001334.001342.0028127003792890400
2016-08-041314.001394.001306.001379.0044898006135894000
2016-08-031299.001338.001295.001304.0030211003967350700
2016-08-021321.001342.001307.001324.0031580004198263900
2016-08-011356.001373.001308.001355.0064468008667187000
2016-07-291220.001318.001198.001309.0047184005946094900
2016-07-281217.001218.001187.001205.0022867002750334200
2016-07-271195.001249.001181.001235.0051866006317942900
2016-07-261231.001238.001198.001207.0023959002896891700
2016-07-251273.001289.001251.001255.0023525002976988200
2016-07-221244.001269.001233.001259.0017818002236363400
2016-07-211247.001277.001237.001268.0036604004627230800
2016-07-201222.001235.001216.001233.0034496004226045300
2016-07-191236.001238.001190.001205.0039352004739673300
2016-07-151185.001233.001185.001219.0044561005406060100
2016-07-141166.001171.001142.001155.0024966002880706700
2016-07-131167.001170.001145.001148.0029755003445604900
2016-07-121103.001133.001092.001125.0045040005030945600
2016-07-111063.001083.001057.001073.0041228004409205400
2016-07-081074.001079.001049.001050.0025827002736650100
2016-07-071085.001094.001072.001075.0018164001964926300
2016-07-061101.001103.001067.001089.0023891002584844900
2016-07-051124.001126.001100.001119.0017316001930476000
2016-07-041144.001148.001126.001139.0014831001688643300
2016-07-011163.001168.001141.001150.0018679002148156800
2016-06-301177.001181.001140.001144.0023555002713885500
2016-06-291140.001153.001127.001142.0027018003086818000
2016-06-281090.001114.001071.001106.0026309002881193500
2016-06-271138.001138.001106.001124.0020176002258070200
2016-06-241259.001262.001118.001125.0026468003106955100
2016-06-231214.001234.001207.001233.0011961001459685400
2016-06-221245.001245.001213.001214.0015608001903748800
2016-06-211224.001246.001208.001242.0014400001769974200
2016-06-201233.001246.001226.001232.0015279001885354200
2016-06-171211.001226.001203.001213.0023564002859116100
2016-06-161196.001204.001179.001188.0031489003749987500
2016-06-151209.001224.001195.001209.0032003003881509900
2016-06-141219.001227.001199.001207.0021235002565877000
2016-06-131260.001267.001223.001223.0024908003084126500
2016-06-101310.001310.001285.001300.0019902002585280300
2016-06-091337.001341.001298.001302.0020400002668293200
2016-06-081371.001373.001331.001350.0025417003426401800
2016-06-071337.001376.001337.001365.0023662003230436200
2016-06-061302.001336.001295.001335.0022769003011733500
2016-06-031319.001337.001313.001336.0023828003164082800
2016-06-021339.001354.001305.001312.0022228002931154100
2016-06-011350.001384.001343.001365.0022618003088779400
2016-05-311331.001361.001328.001355.0016930002290524700
2016-05-301333.001344.001324.001332.0020850002778229500
2016-05-271311.001327.001302.001324.0020791002745763600
2016-05-261340.001349.001313.001314.0014507001926929100
2016-05-251330.001343.001313.001334.0015154002024936400
2016-05-241320.001328.001296.001300.0027265003575991200
2016-05-231290.001328.001287.001323.0033476004388727500
2016-05-201260.001304.001257.001300.0040178005178620200
2016-05-191266.001273.001248.001259.0047244005957093900
2016-05-181251.001262.001230.001245.0047100005863795500

   ※ 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