[9900 東証1部] サガミチェーン 日足 時系列データ

[9900 東証1部] サガミチェーン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151415.001419.001409.001416.002930041436000
2017-12-141413.001424.001411.001418.003180045085200
2017-12-131400.001419.001400.001413.005690080373800
2017-12-121409.001411.001401.001401.004100057634200
2017-12-111400.001409.001392.001409.003460048482000
2017-12-081380.001405.001380.001397.005660078534900
2017-12-071395.001400.001388.001390.004780066638600
2017-12-061398.001417.001395.001395.004920069092700
2017-12-051403.001409.001387.001400.003980055632900
2017-12-041403.001420.001402.001410.006070085787000
2017-12-011396.001403.001393.001402.003560049836100
2017-11-301390.001398.001386.001394.003250045252400
2017-11-291386.001397.001386.001394.003110043320800
2017-11-281386.001395.001384.001389.001940026966600
2017-11-271390.001398.001382.001382.003420047438800
2017-11-241373.001400.001372.001396.004430061557900
2017-11-221374.001377.001363.001371.003410046743200
2017-11-211369.001374.001366.001370.002630036056400
2017-11-201363.001374.001361.001369.003060041872300
2017-11-171373.001378.001366.001367.003580049051100
2017-11-161365.001381.001355.001370.003620049520800
2017-11-151375.001376.001362.001365.004430060623400
2017-11-141390.001390.001378.001386.002620036255700
2017-11-131382.001401.001368.001393.006780094247400
2017-11-101363.001381.001363.001372.002890039609400
2017-11-091376.001378.001363.001377.006920094955600
2017-11-081370.001377.001370.001375.003230044380700
2017-11-071376.001377.001366.001377.005310072813600
2017-11-061384.001390.001378.001378.003580049506200
2017-11-021391.001395.001379.001384.005210072152700
2017-11-011399.001400.001393.001399.003770052693900
2017-10-311392.001400.001384.001393.005870081771800
2017-10-301399.001407.001377.001392.00213900297547200
2017-10-271400.001400.001388.001398.0076500106701800
2017-10-261390.001400.001390.001393.002520035152200
2017-10-251399.001402.001391.001393.003920054723500
2017-10-241395.001403.001392.001403.004310060298700
2017-10-231401.001407.001396.001398.004290060069700
2017-10-201376.001401.001376.001396.006390088991800
2017-10-191398.001399.001383.001384.004980069144600
2017-10-181406.001410.001399.001402.004910068953500
2017-10-171400.001410.001395.001406.0086500121506600
2017-10-161380.001398.001375.001392.0085100118487800
2017-10-131363.001384.001363.001381.006240085870400
2017-10-121353.001363.001353.001361.004830065594400
2017-10-111361.001363.001352.001353.004170056568000
2017-10-101355.001358.001350.001357.004450060296500
2017-10-061369.001369.001358.001359.002890039333100
2017-10-051360.001366.001358.001363.003870052710800
2017-10-041372.001375.001364.001366.003640049827500
2017-10-031385.001386.001370.001372.005700078379200
2017-10-021383.001394.001382.001385.005870081550200
2017-09-291385.001394.001380.001382.005240072605400
2017-09-281362.001382.001362.001379.006500089220100
2017-09-271368.001378.001358.001358.00277700379451000
2017-09-261403.001408.001393.001401.00367500515275200
2017-09-251396.001412.001394.001404.00146800205951200
2017-09-221400.001400.001380.001387.00136900190049100
2017-09-211409.001418.001399.001401.00103000144927400
2017-09-201417.001424.001403.001409.0087300123147800
2017-09-191400.001423.001400.001413.00103700146004100
2017-09-151386.001402.001386.001398.006020083918700
2017-09-141385.001418.001385.001392.0091800128412700
2017-09-131383.001387.001380.001384.005290073178200
2017-09-121395.001398.001375.001380.0086700119842000
2017-09-111390.001397.001378.001382.0072900101061500
2017-09-081396.001398.001378.001385.005910082096100
2017-09-071373.001394.001373.001391.004270059269000
2017-09-061357.001375.001352.001374.004480061125800
2017-09-051390.001391.001364.001365.00102100140433000
2017-09-041401.001415.001390.001390.006470090466500
2017-09-011401.001402.001393.001399.003770052709200
2017-08-311389.001407.001386.001403.005960083294500
2017-08-301394.001394.001384.001390.00123700172115000
2017-08-291380.001392.001376.001392.00115400159783000
2017-08-281395.001398.001380.001384.00131500182795900
2017-08-251382.001404.001382.001400.006530091022900
2017-08-241403.001409.001382.001382.0084700118401200
2017-08-231429.001440.001401.001406.0084100119122400
2017-08-221435.001440.001422.001425.003590051358600
2017-08-211440.001452.001437.001440.006510093807800
2017-08-181450.001452.001433.001443.005610081059700
2017-08-171474.001474.001458.001460.002080030469300
2017-08-161454.001478.001452.001456.006040088168400
2017-08-151451.001465.001450.001454.004430064511700
2017-08-141497.001497.001451.001451.005880086411500
2017-08-101483.001505.001483.001500.003490052099600
2017-08-091504.001505.001474.001486.004550067652000
2017-08-081527.001527.001499.001504.005590084493900
2017-08-071488.001528.001482.001526.0072900109778900
2017-08-041467.001487.001466.001486.004900072509900
2017-08-031458.001469.001455.001468.003720054448100
2017-08-021455.001463.001452.001458.003610052646900
2017-08-011443.001454.001443.001453.003220046662000
2017-07-311456.001456.001443.001445.0080200116419400
2017-07-281456.001456.001445.001456.004150060316900
2017-07-271448.001465.001448.001457.006140089410600
2017-07-261434.001445.001432.001443.004960071264500
2017-07-251430.001433.001424.001429.001860026584100
2017-07-241411.001434.001408.001432.005270074823200
2017-07-211405.001410.001403.001410.002170030553300
2017-07-201397.001407.001397.001405.003950055363000
2017-07-191397.001408.001396.001400.002620036690700
2017-07-181396.001400.001391.001397.002780038799500
2017-07-141400.001403.001395.001397.001300018181800
2017-07-131401.001403.001391.001395.002350032828700
2017-07-121391.001398.001391.001394.003270045581000
2017-07-111380.001394.001380.001390.003040042205200
2017-07-101374.001382.001373.001375.001710023541300
2017-07-071382.001385.001372.001373.005770079503100
2017-07-061388.001395.001388.001390.001660023085000
2017-07-051383.001392.001383.001388.002880039926000
2017-07-041400.001400.001387.001389.004250059231200
2017-07-031400.001410.001399.001399.003440048211400
2017-06-301406.001406.001399.001400.004070057072800
2017-06-291405.001410.001402.001406.001930027138000
2017-06-281410.001410.001403.001405.002780039111500
2017-06-271406.001415.001406.001407.002580036350300
2017-06-261407.001419.001403.001411.003170044794100
2017-06-231406.001412.001405.001407.001050014784000
2017-06-221410.001413.001404.001408.002500035196900
2017-06-211415.001419.001407.001408.002570036341600
2017-06-201405.001419.001401.001414.003780053388100
2017-06-191400.001413.001400.001408.002420034035600
2017-06-161410.001413.001393.001396.002170030419900
2017-06-151400.001414.001400.001405.002340032923700
2017-06-141409.001420.001399.001399.002210031064800
2017-06-131391.001406.001391.001398.002040028511400
2017-06-121399.001400.001391.001393.002520035148500
2017-06-091402.001408.001397.001399.002510035183200
2017-06-081412.001419.001405.001405.001790025258400
2017-06-071409.001410.001400.001408.002530035575100
2017-06-061415.001415.001400.001401.001880026410500
2017-06-051417.001417.001407.001408.001870026389500
2017-06-021412.001420.001406.001418.004250060191600
2017-06-011400.001415.001398.001411.002870040496600
2017-05-311399.001405.001387.001400.002750038456800
2017-05-301385.001399.001380.001395.001670023209200
2017-05-291390.001392.001380.001385.001340018574300
2017-05-261391.001392.001378.001379.001830025339100
2017-05-251393.001401.001391.001391.001410019665500
2017-05-241400.001402.001395.001400.001420019854400
2017-05-231402.001402.001392.001395.001810025298700
2017-05-221402.001405.001401.001402.001140015998300
2017-05-191401.001408.001395.001402.001710023949800
2017-05-181382.001408.001382.001408.002710037938400
2017-05-171400.001412.001398.001410.002150030222700
2017-05-161413.001413.001402.001409.001580022224200
2017-05-151414.001415.001401.001403.001780025036000
2017-05-121409.001415.001402.001410.002550035881100
2017-05-111420.001422.001408.001410.003680052038300
2017-05-101400.001414.001400.001413.003460048782000
2017-05-091391.001409.001391.001405.004550063718100
2017-05-081366.001400.001366.001398.006130085204500
2017-05-021335.001360.001335.001357.003500047348100
2017-05-011328.001335.001328.001332.002140028503300
2017-04-281338.001348.001334.001339.003610048414800
2017-04-271336.001349.001335.001343.002750036923000
2017-04-261355.001358.001340.001343.002860038497700
2017-04-251350.001351.001338.001342.003510047195400
2017-04-241340.001354.001331.001349.003230043370800
2017-04-211329.001333.001320.001327.002370031435400
2017-04-201334.001340.001320.001329.002220029501200
2017-04-191324.001341.001316.001329.005920078798900
2017-04-181327.001327.001312.001314.002730035951100
2017-04-171301.001322.001301.001318.002700035479400
2017-04-141326.001329.001302.001305.004400057790800
2017-04-131328.001330.001318.001324.003770049924600
2017-04-121334.001344.001323.001328.003450045851800
2017-04-111344.001347.001334.001337.003360045007700
2017-04-101356.001359.001341.001342.002550034376100
2017-04-071333.001359.001333.001341.004700063272900
2017-04-061353.001356.001333.001333.005010067282200
2017-04-051361.001368.001359.001359.003180043290400
2017-04-041363.001377.001358.001368.005910080828900
2017-04-031354.001372.001352.001363.004850066035600
2017-03-311365.001387.001359.001359.006340086731400
2017-03-301380.001386.001363.001365.0078900108465700
2017-03-291409.001434.001380.001385.00304400427628700
2017-03-281455.001466.001438.001444.00305100443626600
2017-03-271450.001467.001450.001460.00115600168502800
2017-03-241469.001471.001458.001469.0087000127764800
2017-03-231457.001466.001455.001460.00175800256891300
2017-03-221445.001460.001445.001455.0097700141700300
2017-03-211436.001469.001433.001464.0092700134709200
2017-03-171412.001438.001412.001438.00125100178325900
2017-03-161384.001415.001377.001415.005960083523600
2017-03-151392.001393.001384.001386.005160071625200
2017-03-141399.001404.001387.001401.004580064052400
2017-03-131410.001416.001380.001398.006970097802900
2017-03-101412.001414.001408.001410.005000070582400
2017-03-091409.001412.001404.001405.002240031521800
2017-03-081396.001408.001392.001405.004660065263800
2017-03-071405.001408.001398.001400.003620050774700
2017-03-061410.001412.001406.001406.002850040147900
2017-03-031415.001418.001405.001409.002650037428100
2017-03-021410.001417.001407.001415.003730052692300
2017-03-011412.001412.001394.001407.002800039281400
2017-02-281395.001420.001392.001404.005780081276600
2017-02-271395.001400.001380.001388.004440061695500
2017-02-241385.001398.001385.001394.003090043062900
2017-02-231389.001395.001386.001390.002920040572200
2017-02-221384.001390.001383.001389.003840053258700
2017-02-211371.001381.001371.001379.003450047513500
2017-02-201372.001376.001362.001376.002480033985400
2017-02-171373.001377.001365.001375.003340045860100
2017-02-161356.001376.001355.001370.004620063241700
2017-02-151350.001372.001344.001356.004690063559800
2017-02-141345.001350.001342.001342.002900039034300
2017-02-131340.001348.001336.001342.003500046936900
2017-02-101319.001338.001311.001328.004900064897100
2017-02-091318.001318.001313.001316.00990013029600
2017-02-081313.001318.001310.001317.001660021828700
2017-02-071313.001318.001313.001313.001900024988100
2017-02-061310.001318.001309.001314.002010026392300
2017-02-031303.001311.001303.001308.001220015957500
2017-02-021313.001316.001303.001303.002340030630900
2017-02-011302.001311.001302.001308.001610021041300
2017-01-311301.001312.001301.001304.001890024652800
2017-01-301301.001308.001301.001305.001370017866200
2017-01-271308.001315.001308.001309.002190028727800
2017-01-261304.001316.001304.001313.002220029124100
2017-01-251300.001300.001293.001296.001450018809500
2017-01-241290.001294.001289.001293.001470018975000
2017-01-231301.001301.001290.001291.001670021617600
2017-01-201300.001313.001296.001306.002250029387900
2017-01-191290.001306.001290.001300.002460031945500
2017-01-181281.001288.001279.001285.002740035135000
2017-01-171300.001305.001277.001285.003830049393200
2017-01-161304.001312.001302.001305.001510019736000
2017-01-131300.001315.001299.001313.002640034527200
2017-01-121317.001319.001303.001309.003600047195900
2017-01-111313.001317.001311.001313.002520033107300
2017-01-101304.001317.001297.001313.005100066855600
2017-01-061301.001306.001291.001304.003090040135600
2017-01-051309.001309.001300.001307.003540046203200
2017-01-041293.001309.001293.001307.004480058407300
2016-12-301294.001295.001285.001293.001770022861600
2016-12-291297.001300.001286.001294.003260042145400
2016-12-281288.001295.001286.001295.002510032431000
2016-12-271290.001290.001279.001288.001840023683800
2016-12-261285.001290.001282.001288.003590046234600
2016-12-221275.001287.001271.001283.002820036106400
2016-12-211285.001285.001276.001280.001150014719700
2016-12-201285.001287.001276.001285.002840036408900
2016-12-191280.001288.001280.001285.002300029532600
2016-12-161280.001287.001280.001285.003260041830300
2016-12-151268.001280.001268.001278.002250028727100
2016-12-141275.001280.001265.001270.002150027358100
2016-12-131269.001274.001258.001274.002140027165700

   ※ 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