[9366 東証1部] サンリツ 日足 時系列データ

[9366 東証1部] サンリツ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22525.00539.00525.00530.0081004283300
2017-03-21540.00541.00534.00534.00134007211900
2017-03-17535.00537.00534.00535.0033001765300
2017-03-16537.00538.00535.00535.0043002304600
2017-03-15540.00540.00536.00537.0049002635900
2017-03-14537.00545.00537.00541.0086004655700
2017-03-13540.00542.00532.00537.00105005647700
2017-03-10539.00542.00539.00541.0091004911600
2017-03-09530.00542.00530.00537.0088004721100
2017-03-08533.00538.00533.00536.00108005786800
2017-03-07525.00543.00522.00538.003550018907500
2017-03-06525.00525.00522.00522.001600837300
2017-03-03526.00529.00524.00524.0055002894000
2017-03-02528.00530.00526.00526.00104005498000
2017-03-01528.00528.00523.00526.0048002522700
2017-02-28522.00528.00522.00524.00124006523600
2017-02-27519.00521.00517.00520.0061003166400
2017-02-24520.00521.00519.00519.0024001247900
2017-02-23521.00521.00518.00520.001700882400
2017-02-22518.00520.00517.00518.0027001399800
2017-02-21518.00520.00517.00519.0036001866600
2017-02-20525.00525.00517.00521.0056002930300
2017-02-17520.00522.00518.00520.0087004526600
2017-02-16520.00521.00520.00520.0032001664400
2017-02-15526.00526.00521.00522.0034001780200
2017-02-14527.00527.00520.00521.0043002247800
2017-02-13522.00522.00520.00521.0026001355000
2017-02-10516.00520.00516.00520.0066003416800
2017-02-09516.00518.00516.00518.0027001395000
2017-02-08517.00518.00515.00517.0021001084400
2017-02-07517.00519.00516.00516.0030001550200
2017-02-06517.00520.00516.00520.0078004049900
2017-02-03515.00518.00515.00517.0034001755900
2017-02-02517.00518.00516.00516.0053002739600
2017-02-01515.00518.00515.00517.0062003203600
2017-01-31519.00525.00519.00521.0048002496500
2017-01-30526.00529.00520.00524.00102005352400
2017-01-27530.00530.00524.00528.0059003116300
2017-01-26530.00530.00524.00528.0061003221900
2017-01-25530.00530.00517.00527.00106005550700
2017-01-24522.00525.00522.00525.0034001780700
2017-01-23528.00528.00523.00524.00131006876700
2017-01-20522.00530.00522.00529.0058003051600
2017-01-19527.00530.00525.00527.0097005126400
2017-01-18526.00527.00523.00525.0072003774800
2017-01-17525.00531.00520.00526.0083004376600
2017-01-16523.00525.00515.00525.00108005629600
2017-01-13525.00529.00523.00529.00101005321200
2017-01-12531.00531.00526.00529.0063003329300
2017-01-11532.00532.00526.00531.0048002541200
2017-01-10530.00532.00523.00532.00153008073700
2017-01-06522.00533.00522.00532.0089004697100
2017-01-05532.00533.00530.00532.0080004255500
2017-01-04527.00533.00527.00532.002050010839500
2016-12-30522.00529.00522.00528.00102005359300
2016-12-29530.00530.00526.00528.0095005015000
2016-12-28526.00532.00526.00532.0078004135600
2016-12-27525.00529.00525.00525.00161008463900
2016-12-26525.00531.00525.00528.00175009245800
2016-12-22531.00532.00521.00524.002250011881900
2016-12-21514.00527.00510.00526.007400038227700
2016-12-20514.00514.00506.00510.00123006264000
2016-12-19507.00515.00507.00513.0097004980200
2016-12-16508.00513.00508.00511.002530012886800
2016-12-15504.00508.00504.00507.003430017330700
2016-12-14503.00503.00502.00503.00190009544400
2016-12-13498.00502.00498.00500.00127006347200
2016-12-12498.00502.00495.00501.00195009720200
2016-12-09492.00498.00492.00497.00140006921700
2016-12-08499.00502.00493.00498.00164008156100
2016-12-07494.00498.00493.00497.00124006142500
2016-12-06499.00501.00495.00498.0096004784100
2016-12-05496.00499.00495.00499.0034001690500
2016-12-02502.00502.00495.00497.0064003188800
2016-12-01510.00510.00499.00501.0088004436100
2016-11-30494.00501.00494.00500.0067003325000
2016-11-29500.00502.00495.00495.0083004138200
2016-11-28499.00500.00492.00500.0077003813100
2016-11-25500.00501.00497.00499.0061003043300
2016-11-24497.00500.00497.00498.0068003388300
2016-11-22499.00499.00493.00497.0042002085700
2016-11-21491.00497.00491.00496.0037001830100
2016-11-18493.00496.00486.00491.00107005267600
2016-11-17492.00493.00486.00493.00101004961100
2016-11-16488.00492.00488.00492.0033001618100
2016-11-15493.00493.00485.00488.0053002592700
2016-11-14487.00492.00487.00491.0035001714300
2016-11-11486.00490.00482.00483.0040001938900
2016-11-10476.00487.00476.00486.0058002810000
2016-11-09487.00488.00472.00472.00102004891300
2016-11-08483.00487.00483.00483.0050002417100
2016-11-07490.00491.00486.00486.0045002193400
2016-11-04488.00496.00488.00489.0048002355500
2016-11-02489.00498.00489.00492.0039001919400
2016-11-01490.00493.00487.00492.002070010148600
2016-10-31494.00503.00493.00502.0051002529500
2016-10-28491.00492.00488.00488.0063003080100
2016-10-27489.00492.00487.00487.0037001807700
2016-10-26490.00493.00483.00489.0070003426600
2016-10-25492.00493.00482.00490.0065003182500
2016-10-24490.00493.00490.00493.0021001031900
2016-10-21489.00493.00489.00491.0032001570000
2016-10-20488.00490.00487.00489.0022001074300
2016-10-19482.00490.00482.00489.0021001026500
2016-10-18481.00486.00481.00484.00800387100
2016-10-17491.00491.00479.00481.0047002279800
2016-10-14482.00487.00482.00487.0026001259100
2016-10-13484.00487.00484.00485.0023001115000
2016-10-12488.00488.00483.00485.0057002773900
2016-10-11482.00485.00482.00485.0025001205900
2016-10-07489.00490.00482.00484.0031001506000
2016-10-06486.00494.00486.00488.0040001955000
2016-10-05488.00493.00486.00488.0047002300700
2016-10-04488.00495.00488.00488.001000488700
2016-10-03487.00490.00483.00487.0026001263300
2016-09-30496.00496.00480.00483.00130006282200
2016-09-29490.00496.00490.00496.0035001726600
2016-09-28495.00495.00486.00490.001700833800
2016-09-27492.00503.00489.00503.0051002539700
2016-09-26499.00500.00494.00499.0030001494800
2016-09-23492.00495.00489.00495.0058002857000
2016-09-21483.00491.00481.00490.0055002679700
2016-09-20480.00490.00480.00484.0043002078800
2016-09-16489.00489.00481.00484.0028001354100
2016-09-15485.00486.00482.00485.0041001987700
2016-09-14482.00488.00481.00484.0022001065600
2016-09-13484.00486.00482.00485.0029001404200
2016-09-12486.00487.00486.00487.001200583500
2016-09-09485.00491.00482.00486.0062003014600
2016-09-08482.00488.00482.00488.0030001461400
2016-09-07482.00485.00480.00482.0062002986500
2016-09-06489.00489.00481.00483.0057002758200
2016-09-05483.00491.00482.00489.0037001802400
2016-09-02481.00482.00475.00482.0026001245000
2016-09-01481.00481.00475.00477.0038001818200
2016-08-31474.00478.00470.00476.003350015850200
2016-08-30473.00480.00473.00475.0091004332700
2016-08-29477.00477.00472.00473.0024001138300
2016-08-26475.00475.00471.00474.0040001889800
2016-08-25475.00485.00471.00472.0055002613500
2016-08-24481.00482.00468.00478.0082003882000
2016-08-23482.00482.00477.00477.0096004600600
2016-08-22487.00491.00484.00484.0034001653700
2016-08-19483.00492.00483.00488.001800878900
2016-08-18485.00491.00482.00488.0036001755000
2016-08-17484.00495.00484.00485.0046002239800
2016-08-16491.00494.00484.00484.0067003266900
2016-08-15489.00495.00486.00491.0064003129500
2016-08-12490.00499.00479.00496.00172008356700
2016-08-10497.00498.00482.00484.0072003517100
2016-08-09505.00505.00499.00501.001500751700
2016-08-08486.00515.00486.00514.0061003039500
2016-08-05500.00500.00486.00486.0053002624300
2016-08-04484.00489.00481.00489.001800872700
2016-08-03482.00493.00480.00480.0074003565900
2016-08-02505.00506.00481.00490.0053002608100
2016-08-01514.00514.00496.00501.0061003094700
2016-07-29509.00509.00502.00504.0029001462400
2016-07-28515.00515.00505.00507.0048002439300
2016-07-27514.00516.00510.00514.0061003134300
2016-07-26513.00516.00511.00513.0089004570600
2016-07-25515.00515.00504.00508.00107005422700
2016-07-22508.00514.00506.00514.0042002138900
2016-07-21507.00513.00507.00513.00101005142000
2016-07-20506.00509.00505.00509.0095004805000
2016-07-19507.00508.00503.00508.0092004658400
2016-07-15513.00513.00502.00506.00148007566000
2016-07-14500.00505.00500.00504.0068003421900
2016-07-13504.00504.00495.00501.0029001450700
2016-07-12495.00501.00493.00501.00192009575600
2016-07-11489.00494.00488.00494.0026001279200
2016-07-08490.00492.00485.00485.00115005617600
2016-07-07498.00498.00494.00496.0033001634700
2016-07-06500.00500.00495.00499.00153007609200
2016-07-05502.00503.00494.00502.0048002405300
2016-07-04498.00502.00498.00502.0044002200600
2016-07-01499.00499.00493.00496.0065003226300
2016-06-30498.00499.00493.00495.0027001341200
2016-06-29492.00497.00492.00496.0035001733000
2016-06-28485.00493.00478.00492.0027001314300
2016-06-27479.00493.00474.00489.0062003027800
2016-06-24499.00499.00473.00481.00103004970300
2016-06-23498.00499.00494.00495.0057002834400
2016-06-22488.00497.00488.00496.0033001631600
2016-06-21490.00495.00486.00493.0058002853900
2016-06-20492.00492.00482.00491.0069003383200
2016-06-17475.00487.00475.00487.0070003371100
2016-06-16479.00479.00472.00474.0084003994500
2016-06-15490.00491.00482.00482.0045002197100
2016-06-14491.00491.00483.00490.0092004487500
2016-06-13490.00499.00490.00491.0080003943900
2016-06-10498.00498.00490.00492.0091004513700
2016-06-09488.00492.00488.00489.0021001028500
2016-06-08487.00490.00481.00490.0064003119200
2016-06-07492.00493.00485.00491.0090004414900
2016-06-06476.00493.00475.00492.00115005541200
2016-06-03487.00489.00483.00485.0051002477000
2016-06-02495.00495.00487.00487.0023001127100
2016-06-01489.00496.00488.00495.00100004920300
2016-05-31481.00487.00481.00487.0075003642600
2016-05-30474.00482.00474.00482.0085004082800
2016-05-27470.00474.00470.00474.0044002081500
2016-05-26473.00474.00469.00470.0060002825100
2016-05-25466.00469.00466.00468.0050002341000
2016-05-24466.00468.00462.00463.00180008371300
2016-05-23462.00470.00462.00465.00186008666700
2016-05-20464.00472.00462.00462.0063002926200
2016-05-19460.00466.00460.00463.00127005873400
2016-05-18466.00467.00460.00461.003130014512700
2016-05-17468.00470.00462.00463.0085003947500
2016-05-16477.00477.00463.00465.00159007454400
2016-05-13477.00479.00475.00475.0091004336000
2016-05-12474.00476.00474.00476.0046002185800
2016-05-11479.00482.00473.00473.002690012801700
2016-05-10480.00492.00480.00487.00100004863500
2016-05-09478.00483.00478.00480.0058002791000
2016-05-06480.00484.00476.00477.0071003395700
2016-05-02480.00482.00480.00480.0039001873300
2016-04-28495.00498.00487.00488.0097004783800
2016-04-27495.00495.00490.00490.0045002209600
2016-04-26496.00496.00491.00493.0059002912400
2016-04-25496.00497.00491.00496.0054002664400
2016-04-22492.00494.00491.00494.0043002117000
2016-04-21494.00494.00489.00492.0029001425200
2016-04-20485.00499.00484.00487.0096004687900
2016-04-19489.00491.00485.00488.0036001755300
2016-04-18485.00486.00482.00482.0070003391900
2016-04-15477.00487.00477.00486.002560012297500
2016-04-14485.00491.00483.00489.0057002778900
2016-04-13480.00483.00479.00480.0039001873800
2016-04-12474.00484.00474.00478.0078003731200
2016-04-11480.00481.00472.00474.0077003665300
2016-04-08480.00486.00479.00479.0093004485300
2016-04-07481.00485.00481.00484.0050002417400
2016-04-06488.00494.00481.00482.0057002772800
2016-04-05496.00496.00482.00482.0052002541300
2016-04-04489.00499.00489.00496.0044002177800
2016-04-01506.00506.00489.00489.0095004697800
2016-03-31514.00514.00502.00502.0076003847400
2016-03-30515.00517.00509.00514.0061003139200
2016-03-29520.00528.00503.00519.00152007892000
2016-03-28537.00540.00529.00536.002090011168800
2016-03-25532.00541.00532.00536.0086004605600
2016-03-24530.00546.00530.00536.003500018895800
2016-03-23519.00530.00519.00528.00164008596400
2016-03-22517.00517.00510.00516.0094004835500
2016-03-18509.00510.00507.00508.0070003560800
2016-03-17512.00516.00508.00511.0060003063500
2016-03-16510.00513.00510.00510.0045002299800
2016-03-15513.00514.00509.00511.0061003125400

   ※ 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