[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 
2017-04-281338.001348.001334.001339.003610048414800
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
2016-12-121270.001270.001255.001261.001970024859500
2016-12-091257.001265.001255.001265.003910049254100
2016-12-081270.001270.001256.001259.002130026869200
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

   ※ 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