[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 
2017-11-22775.00799.00771.00776.001340010445900
2017-11-21783.00783.00768.00775.00115008899100
2017-11-20759.00785.00759.00779.001760013650400
2017-11-17770.00770.00749.00755.002040015434900
2017-11-16748.00779.00748.00762.001570011938300
2017-11-15770.00773.00752.00752.002040015564500
2017-11-14790.00795.00770.00781.002150016672100
2017-11-13786.00820.00783.00790.001540012202900
2017-11-10797.00806.00786.00791.00109008632000
2017-11-09809.00819.00795.00805.002500020106800
2017-11-08812.00812.00803.00808.0099007986700
2017-11-07813.00818.00803.00808.0098007937400
2017-11-06814.00816.00809.00813.00104008446500
2017-11-02820.00821.00810.00816.002480020166700
2017-11-01830.00830.00812.00819.002640021631600
2017-10-31827.00829.00800.00827.002680021938700
2017-10-30824.00830.00813.00830.002140017644200
2017-10-27808.00821.00808.00818.001570012828100
2017-10-26801.00820.00800.00808.002130017243600
2017-10-25806.00814.00796.00798.001570012625000
2017-10-24800.00810.00795.00804.002000016021200
2017-10-23790.00799.00789.00797.001960015556100
2017-10-20787.00794.00785.00789.0095007502000
2017-10-19791.00800.00787.00787.001630012948700
2017-10-18780.00796.00780.00789.001400011023500
2017-10-17799.00799.00785.00789.0092007285200
2017-10-16779.00797.00778.00791.001560012329300
2017-10-13786.00786.00771.00778.001720013380500
2017-10-12794.00794.00784.00786.00112008845400
2017-10-11789.00793.00775.00787.00120009434900
2017-10-10790.00790.00783.00787.0052004085200
2017-10-06781.00787.00779.00787.0061004779400
2017-10-05789.00790.00780.00780.0065005100600
2017-10-04790.00793.00782.00789.002240017650500
2017-10-03779.00781.00771.00776.00100007776400
2017-10-02780.00781.00770.00777.0095007390500
2017-09-29779.00780.00768.00779.00119009222000
2017-09-28766.00780.00760.00779.00126009738400
2017-09-27786.00786.00761.00763.00104007996100
2017-09-26759.00778.00758.00778.001390010688000
2017-09-25766.00772.00760.00762.001480011347100
2017-09-22761.00773.00754.00770.001400010702700
2017-09-21775.00775.00759.00766.001640012543100
2017-09-20763.00775.00762.00775.001450011158200
2017-09-19770.00775.00760.00771.001680012940500
2017-09-15752.00779.00751.00774.002240017154500
2017-09-14769.00769.00751.00753.002170016411000
2017-09-13764.00766.00755.00765.002370018054400
2017-09-12755.00764.00741.00764.002150016213800
2017-09-11751.00755.00741.00749.00123009214900
2017-09-08756.00757.00740.00750.002030015203000
2017-09-07730.00764.00730.00753.002740020666000
2017-09-06703.00730.00702.00725.0087006275900
2017-09-05713.00723.00709.00711.001610011475900
2017-09-04700.00711.00699.00711.001480010448100
2017-09-01706.00710.00696.00705.00134009399800
2017-08-31690.00707.00690.00706.00134009375700
2017-08-30699.00699.00690.00690.00116008042700
2017-08-29707.00713.00700.00700.001480010395000
2017-08-28708.00710.00704.00707.0051003604000
2017-08-25718.00723.00708.00710.0077005499600
2017-08-24719.00719.00712.00718.0048003439100
2017-08-23723.00729.00715.00715.0091006569900
2017-08-22730.00734.00713.00714.001500010820400
2017-08-21748.00758.00731.00731.003170023620900
2017-08-18746.00765.00746.00763.001850014049400
2017-08-17743.00758.00743.00752.0058004354100
2017-08-16742.00757.00742.00746.001630012159100
2017-08-15745.00763.00745.00754.00129009706000
2017-08-14739.00747.00731.00738.00114008431000
2017-08-10741.00750.00738.00748.00112008342800
2017-08-09760.00760.00731.00739.001360010086200
2017-08-08766.00788.00752.00764.001730013328200
2017-08-07724.00774.00724.00774.002640019897100
2017-08-04702.00738.00700.00724.004000028392000
2017-08-03743.00745.00713.00713.003590026168100
2017-08-02770.00774.00749.00758.002410018413700
2017-08-01800.00804.00769.00771.002770021928500
2017-07-31753.00790.00751.00769.001950014976200
2017-07-28755.00770.00752.00756.002060015591800
2017-07-27791.00791.00752.00757.007180055013600
2017-07-26812.00817.00799.00799.003450027808400
2017-07-25829.00829.00812.00814.001660013555600
2017-07-24814.00830.00809.00823.005330043572200
2017-07-21801.00815.00801.00813.002200017769900
2017-07-20811.00811.00792.00807.005210041708900
2017-07-19774.00821.00766.00820.0010660085300800
2017-07-18736.00777.00736.00773.006640049821400
2017-07-14730.00735.00727.00735.004320031555600
2017-07-13716.00727.00715.00725.003090022328000
2017-07-12702.00711.00702.00708.0094006646400
2017-07-11699.00705.00699.00700.0048003368100
2017-07-10698.00713.00698.00698.00112007881600
2017-07-07715.00715.00696.00698.001910013515600
2017-07-06706.00709.00694.00697.003890027260200
2017-07-05729.00731.00700.00706.005680040974200
2017-07-04727.00737.00724.00726.005920043099300
2017-07-03691.00725.00685.00720.006400045080700
2017-06-30704.00704.00678.00681.006160042238400
2017-06-29725.00725.00707.00712.004200029993200
2017-06-28720.00726.00714.00726.007830056359300
2017-06-27688.00727.00681.00715.008940062587400
2017-06-26688.00688.00682.00688.003890026642700
2017-06-23665.00688.00665.00677.009430063642300
2017-06-22635.00682.00635.00670.0013290088350900
2017-06-21615.00631.00610.00628.004280026685400
2017-06-20608.00615.00608.00610.00128007822000
2017-06-19607.00607.00603.00605.00141008528700
2017-06-16581.00596.00581.00595.00102006029100
2017-06-15588.00594.00574.00583.002150012517800
2017-06-14609.00612.00583.00583.003300019719000
2017-06-13569.00624.00569.00609.009840059660100
2017-06-12560.00569.00558.00569.00101005686000
2017-06-09570.00574.00555.00564.00164009275200
2017-06-08576.00577.00568.00568.0061003490100
2017-06-07570.00580.00570.00580.00101005795000
2017-06-06592.00592.00572.00576.00130007530600
2017-06-05580.00592.00578.00589.003780022094200
2017-06-02575.00581.00575.00580.002630015246200
2017-06-01570.00579.00566.00575.002780015941700
2017-05-31569.00569.00562.00562.0077004352500
2017-05-30563.00571.00562.00571.005100028918100
2017-05-29545.00556.00545.00551.00120006618300
2017-05-26562.00565.00540.00545.002230012250900
2017-05-25553.00560.00553.00558.00114006356800
2017-05-24550.00556.00550.00555.00174009631500
2017-05-23550.00550.00547.00547.0028001535100
2017-05-22550.00550.00543.00547.0075004102600
2017-05-19541.00542.00539.00542.0050002700800
2017-05-18534.00539.00531.00535.00101005405700
2017-05-17551.00551.00541.00544.0088004786200
2017-05-16542.00555.00542.00550.002040011198100
2017-05-15547.00547.00543.00546.00133007253500
2017-05-12555.00559.00533.00540.004760026051900
2017-05-11524.00527.00520.00524.00122006392700
2017-05-10520.00524.00520.00524.00119006214300
2017-05-09515.00519.00515.00519.0094004864000
2017-05-08517.00519.00509.00511.00182009383000
2017-05-02524.00524.00503.00513.003590018376000
2017-05-01525.00525.00521.00522.0047002458700
2017-04-28510.00525.00510.00520.0086004456600
2017-04-27524.00524.00519.00520.0082004280900
2017-04-26524.00524.00516.00519.002100010961400
2017-04-25502.00506.00502.00504.0044002220200
2017-04-24504.00504.00501.00501.001900953300
2017-04-21496.00504.00496.00499.0047002349400
2017-04-20494.00499.00494.00494.0032001583500
2017-04-19495.00497.00494.00494.0078003857400
2017-04-18494.00496.00494.00495.0060002970600
2017-04-17495.00497.00493.00494.00126006233800
2017-04-14500.00501.00495.00497.00112005586400
2017-04-13502.00502.00500.00500.0035001753000
2017-04-12505.00505.00503.00504.0028001410700
2017-04-11507.00507.00505.00505.0027001367600
2017-04-10506.00509.00505.00507.0067003398000
2017-04-07503.00505.00502.00504.0039001964900
2017-04-06507.00507.00501.00501.0050002517200
2017-04-05515.00516.00508.00509.0038001941600
2017-04-04526.00526.00510.00517.0077003982100
2017-04-03527.00527.00521.00521.0021001098700
2017-03-31530.00530.00524.00527.0062003272800
2017-03-30528.00529.00523.00527.0056002946500
2017-03-29525.00528.00524.00528.0046002420300
2017-03-28526.00531.00526.00530.00108005710900
2017-03-27526.00532.00525.00525.0077004058400
2017-03-24536.00540.00527.00527.0048002552800
2017-03-23528.00533.00528.00531.0025001325100
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

   ※ 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