[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 
2016-12-071262.001264.001250.001260.001830023051600
2016-12-061257.001265.001248.001248.002530031676300
2016-12-051253.001266.001242.001251.002200027527100
2016-12-021265.001271.001252.001259.002410030370800
2016-12-011271.001279.001267.001268.002710034470300
2016-11-301276.001278.001265.001268.001670021235200
2016-11-291274.001276.001264.001276.001610020492900
2016-11-281260.001278.001260.001277.002580032797700
2016-11-251270.001270.001260.001270.002310029251600
2016-11-241270.001270.001258.001270.001820023061400
2016-11-221259.001268.001256.001266.001940024492500
2016-11-211260.001260.001250.001258.001570019723700
2016-11-181245.001255.001245.001249.002040025487500
2016-11-171244.001250.001237.001245.002480030845400
2016-11-161260.001260.001244.001251.002070025874500
2016-11-151252.001259.001246.001250.002120026518500
2016-11-141257.001267.001250.001255.002680033709000
2016-11-111270.001272.001255.001257.003490044071700
2016-11-101245.001267.001233.001255.004580057327100
2016-11-091250.001254.001205.001210.006230076233600
2016-11-081244.001256.001238.001248.003350041802000
2016-11-071245.001248.001239.001242.002190027217700
2016-11-041240.001256.001235.001249.003890048467900
2016-11-021256.001261.001243.001250.003930049167100
2016-11-011263.001267.001256.001264.002500031543800
2016-10-311257.001266.001251.001263.002220027955700
2016-10-281266.001268.001253.001265.0092300116602000
2016-10-271263.001270.001251.001257.002940037077400
2016-10-261249.001261.001249.001257.002690033811000
2016-10-251255.001267.001248.001255.003060038407400
2016-10-241273.001279.001261.001262.003190040405400
2016-10-211278.001279.001271.001275.002400030626200
2016-10-201275.001280.001269.001279.004830061690200
2016-10-191269.001274.001264.001273.003300041936100
2016-10-181267.001274.001264.001269.003220040838600
2016-10-171275.001275.001262.001273.001820023105000
2016-10-141262.001279.001260.001274.006460082089500
2016-10-131256.001260.001249.001260.003910049138000
2016-10-121246.001258.001244.001255.004820060350400
2016-10-111245.001249.001238.001247.002510031237800
2016-10-071244.001249.001232.001239.003470042952600
2016-10-061249.001251.001235.001237.002570031866300
2016-10-051240.001264.001233.001252.006800085051700
2016-10-041229.001239.001226.001235.004090050380100
2016-10-031229.001238.001225.001231.002900035727600
2016-09-301229.001234.001216.001225.005440066592600
2016-09-291227.001243.001227.001239.005830072014900
2016-09-281218.001239.001217.001229.00282600345525500
2016-09-271238.001269.001236.001240.00370100462300300
2016-09-261255.001263.001245.001252.00281000351950100
2016-09-231255.001265.001254.001264.0095000119610900
2016-09-211250.001272.001250.001265.0083600105189600
2016-09-201250.001258.001243.001254.007290091272600
2016-09-161244.001262.001243.001249.004780059756500
2016-09-151246.001248.001242.001244.004130051417900
2016-09-141254.001269.001250.001250.005840073281800
2016-09-131279.001292.001253.001263.005870074564000
2016-09-121282.001300.001274.001278.00103100132122100
2016-09-091317.001325.001299.001299.006630086948500
2016-09-081300.001315.001295.001310.005740074961400
2016-09-071299.001300.001293.001297.00123600160510100
2016-09-061280.001295.001278.001291.00103800133121500
2016-09-051279.001280.001267.001279.00114700146645900
2016-09-021263.001269.001262.001267.001520019242500
2016-09-011269.001270.001265.001270.002170027525400
2016-08-311252.001269.001252.001269.002730034493500
2016-08-301243.001250.001241.001246.001940024181400
2016-08-291230.001240.001230.001240.002520031152200
2016-08-261236.001239.001229.001232.002240027627200
2016-08-251234.001236.001230.001235.001190014683600
2016-08-241226.001238.001226.001234.001630020106500
2016-08-231225.001240.001225.001228.002190026996400
2016-08-221228.001236.001225.001235.001850022789000
2016-08-191219.001225.001218.001222.001700020754000
2016-08-181222.001226.001218.001218.002240027341500
2016-08-171230.001236.001221.001229.002460030170600
2016-08-161244.001245.001230.001230.002110026084600
2016-08-151239.001244.001233.001240.001470018233300
2016-08-121220.001239.001220.001238.002730033574500
2016-08-101215.001220.001215.001219.00930011325600
2016-08-091220.001220.001212.001218.001620019684500
2016-08-081222.001222.001212.001220.001670020345600
2016-08-051220.001225.001213.001217.001780021695600
2016-08-041220.001222.001211.001218.001980024096900
2016-08-031210.001219.001210.001215.002240027180000
2016-08-021215.001220.001213.001214.001330016171500
2016-08-011214.001223.001208.001218.002540030860900
2016-07-291218.001220.001207.001214.002660032238100
2016-07-281212.001220.001209.001219.001820022093500
2016-07-271224.001226.001212.001213.002560031183700
2016-07-261223.001226.001212.001218.001820022164400
2016-07-251212.001229.001212.001226.001400017135500
2016-07-221207.001213.001207.001212.001600019346100
2016-07-211215.001224.001207.001215.002090025365600
2016-07-201215.001217.001205.001215.001710020718200
2016-07-191206.001219.001202.001214.003100037433000
2016-07-151210.001219.001206.001207.002810034046700
2016-07-141213.001217.001207.001210.003000036354600
2016-07-131240.001244.001210.001215.003680045074700
2016-07-121225.001238.001225.001230.003340041123300
2016-07-111209.001224.001207.001222.002710033045000
2016-07-081203.001209.001192.001192.002620031400000
2016-07-071196.001209.001193.001203.001960023524900
2016-07-061191.001198.001191.001196.002220026502100
2016-07-051191.001200.001190.001198.002080024839800
2016-07-041200.001203.001192.001199.003030036290100
2016-07-011208.001213.001199.001201.003140037812400
2016-06-301228.001228.001208.001208.001740021136300
2016-06-291225.001230.001218.001223.002940035948400
2016-06-281184.001224.001180.001217.002900035041200
2016-06-271153.001200.001153.001197.004000047197700
2016-06-241218.001220.001150.001158.007570088716200
2016-06-231187.001215.001187.001212.003970047620800
2016-06-221201.001250.001201.001238.006570080873100
2016-06-211190.001211.001184.001210.002710032478500
2016-06-201185.001197.001181.001193.002070024662400
2016-06-171185.001197.001170.001170.004680055319600
2016-06-161195.001199.001181.001182.004320051424800
2016-06-151201.001204.001195.001198.002630031545700
2016-06-141201.001208.001194.001202.005760069102300
2016-06-131230.001230.001210.001210.003370041040400
2016-06-101241.001241.001222.001231.005060062609200
2016-06-091224.001234.001224.001229.001590019539100
2016-06-081232.001239.001224.001233.001640020194900
2016-06-071231.001232.001222.001232.001140014009300
2016-06-061211.001234.001210.001231.002420029625900
2016-06-031209.001229.001209.001221.001490018139500
2016-06-021214.001219.001207.001207.002730033040200
2016-06-011217.001227.001217.001224.001280015623300
2016-05-311219.001227.001217.001227.002800034235700
2016-05-301215.001225.001214.001217.002230027153000
2016-05-271221.001222.001208.001214.003130037976300
2016-05-261235.001238.001220.001222.003090037954500
2016-05-251238.001240.001231.001233.001730021384200
2016-05-241225.001237.001225.001232.002390029450000
2016-05-231224.001234.001222.001223.001740021333800
2016-05-201212.001230.001212.001224.002830034670300
2016-05-191211.001223.001211.001214.001990024228400
2016-05-181218.001218.001209.001211.001610019517800
2016-05-171220.001220.001213.001218.001700020691800
2016-05-161209.001220.001206.001206.002010024340600
2016-05-131212.001217.001208.001208.003630043975300
2016-05-121225.001230.001207.001213.003800046083400
2016-05-111238.001242.001221.001238.002510030987200
2016-05-101209.001235.001209.001230.003640044564600
2016-05-091208.001220.001205.001207.001610019474700
2016-05-061202.001211.001201.001204.002970035763200
2016-05-021200.001209.001200.001200.004060048764400
2016-04-281221.001225.001205.001208.004270051703300
2016-04-271213.001220.001213.001213.001720020888400
2016-04-261210.001222.001210.001218.002000024294900
2016-04-251215.001220.001212.001215.002670032435900
2016-04-221220.001230.001212.001220.004450054183600
2016-04-211240.001253.001227.001228.003380041822600
2016-04-201242.001245.001225.001227.003100038166800
2016-04-191250.001250.001228.001233.002150026561900
2016-04-181231.001238.001220.001223.003100038040000
2016-04-151231.001261.001231.001254.002900036120900
2016-04-141231.001237.001223.001236.003450042495600
2016-04-131236.001236.001221.001230.002490030616200
2016-04-121212.001224.001211.001219.002050024982800
2016-04-111220.001232.001211.001214.002520030695300
2016-04-081220.001239.001212.001223.005140062985400
2016-04-071221.001235.001221.001233.002000024597800
2016-04-061202.001223.001202.001220.003860046827000
2016-04-051238.001244.001216.001216.004120050520100
2016-04-041210.001257.001210.001238.005170063850900
2016-04-011230.001230.001207.001210.0082800100625700
2016-03-311267.001273.001235.001235.005530069222000
2016-03-301259.001270.001252.001263.005590070624600
2016-03-291272.001281.001256.001258.00196600249518500
2016-03-281297.001309.001295.001309.00286900372763800
2016-03-251310.001315.001300.001302.0092500120822400
2016-03-241313.001318.001310.001311.006270082339100
2016-03-231314.001318.001312.001313.006960091502500
2016-03-221298.001319.001296.001315.0090700118354300
2016-03-181309.001309.001297.001298.004970064682400
2016-03-171314.001316.001300.001306.004540059549200
2016-03-161301.001313.001301.001308.003120040799700
2016-03-151304.001310.001303.001307.004920064315000
2016-03-141303.001307.001298.001305.004610060112000
2016-03-111295.001300.001293.001297.006040078311600
2016-03-101285.001299.001284.001295.003880050118300
2016-03-091289.001289.001270.001284.002440031267100
2016-03-081279.001290.001272.001286.003620046371800
2016-03-071278.001283.001273.001279.002240028644000
2016-03-041280.001280.001265.001278.002700034405200
2016-03-031266.001279.001257.001279.003420043476100
2016-03-021261.001271.001256.001265.003600045554900
2016-03-011228.001251.001226.001249.002250027862500
2016-02-291252.001258.001220.001220.003820047313700
2016-02-261227.001250.001227.001241.002240027802900
2016-02-251205.001236.001205.001235.001810022228500
2016-02-241206.001229.001200.001210.003610043748900
2016-02-231219.001220.001202.001206.002720032902800
2016-02-221209.001216.001201.001216.003290039779600
2016-02-191234.001236.001221.001227.001930023696200
2016-02-181220.001243.001220.001233.002450030198800
2016-02-171216.001217.001195.001206.003350040356900
2016-02-161191.001220.001191.001205.002640031874000
2016-02-151200.001206.001166.001205.003930047030800
2016-02-121200.001212.001141.001142.00109800129327000
2016-02-101231.001242.001206.001216.004100050147200
2016-02-091242.001247.001226.001235.003180039366600
2016-02-081233.001278.001233.001272.002690033765300
2016-02-051236.001245.001231.001237.002150026618200
2016-02-041281.001281.001246.001246.003210040396900
2016-02-031280.001288.001259.001286.003020038454400
2016-02-021300.001301.001291.001298.002810036474600
2016-02-011300.001305.001292.001301.005900076702600
2016-01-291258.001282.001245.001272.004750059966400
2016-01-281262.001264.001255.001256.003050038383200
2016-01-271257.001268.001256.001265.002280028775600
2016-01-261252.001252.001240.001240.002260028110900
2016-01-251256.001266.001244.001266.002790035074600
2016-01-221208.001242.001188.001238.005530067049500
2016-01-211200.001215.001172.001172.007910094738400
2016-01-201220.001240.001204.001204.003700044897900
2016-01-191238.001254.001223.001227.002680033124900
2016-01-181213.001245.001203.001238.003560043542200
2016-01-151236.001261.001233.001239.003250040438400
2016-01-141213.001222.001209.001222.004080049544600
2016-01-131218.001237.001211.001233.002570031535100
2016-01-121220.001224.001203.001203.005360064996300
2016-01-081241.001250.001226.001230.004810059398100
2016-01-071266.001273.001245.001245.003220040421100
2016-01-061275.001290.001262.001265.002670033992400
2016-01-051266.001280.001253.001273.002670033853000
2016-01-041290.001293.001264.001269.003370042939200
2015-12-301286.001299.001280.001290.002340030122100
2015-12-291260.001278.001247.001273.002730034605500
2015-12-281251.001263.001236.001251.003270040750100
2015-12-251248.001248.001226.001236.005920073239900
2015-12-241266.001269.001250.001250.004830060605000
2015-12-221285.001285.001264.001269.002800035623900
2015-12-211284.001292.001262.001269.004270054353400
2015-12-181307.001310.001296.001301.002240029189500
2015-12-171287.001310.001285.001303.004310055980500
2015-12-161269.001285.001254.001268.003450043575700
2015-12-151261.001285.001248.001248.003430043377600
2015-12-141250.001269.001241.001263.004370054768100
2015-12-111262.001290.001255.001261.0079200100229300
2015-12-101300.001301.001270.001270.005740073660700
2015-12-091321.001324.001303.001303.004280056128800
2015-12-081337.001337.001320.001323.002920038741000
2015-12-071340.001349.001327.001327.003490046669400
2015-12-041338.001346.001335.001338.003000040202000
2015-12-031344.001349.001338.001347.004630062250200
2015-12-021346.001350.001337.001337.003250043672400
2015-12-011336.001349.001335.001346.003620048685700

   ※ 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