[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 
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
2016-05-171267.001295.001257.001262.0045472005766084700
2016-05-161320.001336.001313.001327.0013878001840614700
2016-05-131370.001374.001323.001325.0011640001560839800
2016-05-121322.001355.001319.001351.009562001282434600
2016-05-111365.001375.001341.001346.0013444001816309300
2016-05-101309.001353.001296.001350.0015635002088871100
2016-05-091314.001324.001305.001309.0013960001831362000
2016-05-061312.001325.001291.001309.0018284002381385500
2016-05-021302.001331.001300.001327.0023820003132156900
2016-04-281494.001497.001386.001390.0020506002916926600
2016-04-271466.001479.001450.001467.0017410002556113900
2016-04-261503.001506.001454.001465.0019875002913952100
2016-04-251510.001545.001500.001515.0024105003658984500
2016-04-221479.001530.001477.001492.0032669004908420400
2016-04-211507.001511.001480.001510.0022598003388600200
2016-04-201494.001505.001460.001465.0015623002305184200
2016-04-191469.001478.001452.001468.0020028002932451500
2016-04-181413.001467.001411.001434.0040048005778985200
2016-04-151449.001494.001446.001482.0032542004816722500
2016-04-141439.001487.001436.001475.0030579004493544800
2016-04-131378.001411.001371.001405.0027206003806747500
2016-04-121321.001370.001318.001356.0023775003217054700
2016-04-111328.001348.001309.001339.0022948003060993100
2016-04-081311.001357.001294.001337.0029068003870329500
2016-04-071325.001346.001297.001324.0022988003041720600
2016-04-061330.001350.001316.001328.0016590002205048600
2016-04-051362.001375.001331.001335.0022376003010205500
2016-04-041384.001409.001369.001378.0019541002702602300
2016-04-011431.001436.001386.001386.0028820004029275400
2016-03-311443.001465.001436.001438.0031012004497624900
2016-03-301433.001439.001412.001417.0027800003961151600
2016-03-291470.001474.001442.001448.0029839004336553300
2016-03-281545.001546.001476.001500.0042945006449453600
2016-03-251501.001546.001490.001539.0023807003627983400
2016-03-241546.001552.001537.001541.0029103004493712700
2016-03-231573.001598.001542.001546.0013892002159746100
2016-03-221564.001583.001552.001564.0013818002166469500
2016-03-181565.001587.001533.001545.0014326002217984500
2016-03-171596.001614.001569.001580.0012679002020318600
2016-03-161613.001619.001577.001583.0016878002688306800
2016-03-151678.001683.001628.001634.0017139002815114300
2016-03-141667.001689.001639.001683.0019290003232579900
2016-03-111622.001656.001616.001648.0020099003286218500
2016-03-101651.001663.001611.001641.0022844003740991700
2016-03-091678.001680.001636.001650.0024733004079153200
2016-03-081692.001722.001665.001701.0016439002789458500
2016-03-071720.001735.001691.001707.0015423002631931100
2016-03-041726.001732.001703.001724.0015057002592297700
2016-03-031648.001730.001648.001730.0018720003194516200
2016-03-021649.001672.001631.001658.0022844003786687400
2016-03-011581.001607.001563.001581.0018977002997993800
2016-02-291600.001624.001572.001575.0020572003284132800
2016-02-261611.001633.001578.001592.0014586002333659400
2016-02-251566.001589.001555.001575.0013939002194594900
2016-02-241557.001577.001524.001566.0013251002062870400
2016-02-231558.001606.001554.001557.0016111002531121800
2016-02-221497.001558.001495.001552.0019736003042060700
2016-02-191510.001524.001483.001508.0016479002476821300
2016-02-181510.001557.001507.001530.0021819003346874400
2016-02-171509.001527.001466.001485.0017274002581939800
2016-02-161487.001539.001479.001514.0024783003767122800
2016-02-151476.001533.001457.001515.0031895004802358800
2016-02-121365.001403.001349.001356.0034530004757225700
2016-02-101505.001525.001432.001455.0026396003866521200
2016-02-091500.001516.001483.001493.0016943002539097300
2016-02-081513.001578.001503.001565.0026854004152446600
2016-02-051571.001579.001533.001553.0019613003043991100
2016-02-041590.001616.001582.001598.0025404004062129600
2016-02-031652.001663.001634.001653.0023168003815205000
2016-02-021720.001740.001694.001703.0029933005119044000
2016-02-011795.001803.001722.001730.0038851006813012900
2016-01-291985.002057.001888.001967.0039314007730373000
2016-01-281959.001978.001929.001950.009921001944777500
2016-01-271922.001973.001922.001968.0011281002206864200
2016-01-261908.001908.001877.001892.006591001248865500
2016-01-251941.001961.001922.001931.008496001647530700
2016-01-221885.001918.001852.001914.0013863002622559600
2016-01-211851.001894.001831.001832.0018259003398545800
2016-01-201919.001939.001853.001854.0016856003183107700
2016-01-191895.001918.001882.001914.009765001858418800
2016-01-181874.001916.001858.001910.0018622003527440300
2016-01-151960.001980.001913.001920.0017775003436576100
2016-01-141904.001921.001879.001920.0023988004560142400
2016-01-131946.001974.001937.001972.0021280004178725000
2016-01-121960.001987.001937.001943.0023493004609143300
2016-01-081990.002029.001984.002010.0021385004296013500
2016-01-072060.002067.002003.002011.0022300004512863000
2016-01-062105.002114.002014.002073.0018491003843542000
2016-01-052132.002145.002103.002114.0010995002325884300
2016-01-042163.002182.002131.002141.007964001713454600
2015-12-302178.002199.002165.002179.005917001290059100
2015-12-292143.002188.002142.002181.008021001741807100
2015-12-282181.002190.002151.002163.00456700987402700
2015-12-252151.002178.002147.002164.005076001097131400
2015-12-242166.002173.002134.002138.008443001813832000
2015-12-222150.002182.002143.002167.005471001182863200
2015-12-212135.002152.002116.002144.005486001169584900
2015-12-182183.002255.002136.002156.0020587004483181200
2015-12-172211.002222.002185.002187.0010556002324689400
2015-12-162133.002181.002120.002157.0011152002406999300
2015-12-152112.002131.002094.002099.006958001466871600
2015-12-142115.002125.002092.002122.0014581003071199500
2015-12-112122.002184.002122.002165.0023119004970235000
2015-12-102162.002192.002138.002172.0022565004892600900
2015-12-092253.002253.002173.002212.0017904003968855700
2015-12-082291.002314.002271.002293.008678001989925600
2015-12-072321.002330.002274.002291.0018253004186598000
2015-12-042300.002326.002290.002316.006943001604684300
2015-12-032308.002363.002306.002344.0013846003239997700

   ※ 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