[9989 東証1部] サンドラッグ 日足 時系列データ

[9989 東証1部] サンドラッグ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-214970.005070.004940.005020.00177600890474000
2017-11-204945.004975.004865.004960.00149300737459000
2017-11-174990.005000.004910.004940.003355001660762500
2017-11-164850.004950.004805.004920.002096001025554500
2017-11-154930.004960.004845.004885.002296001123917500
2017-11-145020.005040.004925.004935.002978001478480000
2017-11-135040.005050.004960.004995.002792001394584000
2017-11-104910.005100.004875.004980.006012002995106000
2017-11-095140.005180.005050.005110.002808001436619000
2017-11-085070.005090.005010.005040.002017001016526000
2017-11-074985.005080.004970.005070.002065001042221000
2017-11-064950.005020.004920.005010.00166800832482500
2017-11-024965.004990.004900.004940.002280001124296500
2017-11-015010.005040.004900.004960.002333001155205500
2017-10-314885.004935.004845.004935.002730001338115500
2017-10-304865.004880.004805.004850.009366004540274500
2017-10-274930.004965.004865.004915.002493001223788000
2017-10-264905.004915.004840.004870.002876001402240500
2017-10-254915.004920.004815.004835.002184001057843500
2017-10-244890.004950.004880.004925.00185200911277000
2017-10-234910.004910.004850.004855.00198700967106000
2017-10-204840.004930.004830.004910.00175400859296500
2017-10-194860.004900.004855.004870.002621001278526500
2017-10-184915.004925.004875.004880.002415001182433000
2017-10-174915.004915.004865.004895.00188800924108000
2017-10-164875.004920.004835.004875.002346001146518500
2017-10-134845.004915.004840.004875.003196001560531500
2017-10-124860.004900.004825.004835.002683001299012000
2017-10-114895.004935.004860.004870.002874001404893000
2017-10-104660.004875.004660.004860.004644002239659000
2017-10-064650.004675.004625.004625.002234001036786000
2017-10-054620.004665.004615.004635.00151800704344000
2017-10-044645.004680.004640.004645.00144600673254500
2017-10-034615.004630.004585.004625.00147300679006000
2017-10-024695.004715.004605.004615.00179800831864000
2017-09-294645.004680.004615.004660.00211900983864500
2017-09-284655.004675.004600.004670.002306001070644500
2017-09-274660.004695.004615.004670.002594001209026500
2017-09-264600.004680.004595.004665.00190200885613000
2017-09-254610.004625.004575.004620.00178600823376500
2017-09-224635.004675.004595.004605.002171001002166500
2017-09-214680.004680.004630.004655.00189400881160000
2017-09-204670.004720.004650.004685.00200200939280500
2017-09-194695.004715.004615.004665.003739001742032500
2017-09-154730.004750.004640.004700.003032001422236500
2017-09-144675.004765.004665.004730.002508001185924500
2017-09-134610.004665.004580.004655.00133500619874500
2017-09-124660.004665.004600.004600.00155300717133000
2017-09-114580.004655.004580.004610.002476001144969000
2017-09-084525.004595.004520.004560.002344001065544500
2017-09-074505.004575.004500.004525.00194900884948500
2017-09-064430.004510.004400.004495.00200500896496500
2017-09-054500.004505.004400.004410.002538001129454000
2017-09-044520.004535.004485.004525.00147600666455500
2017-09-014565.004565.004515.004530.002401001088947500
2017-08-314590.004605.004545.004555.002272001037379000
2017-08-304545.004600.004530.004585.002434001114591000
2017-08-294480.004515.004470.004500.00205800925244500
2017-08-284465.004525.004465.004495.00220100991192000
2017-08-254460.004485.004435.004445.00207200922780500
2017-08-244445.004475.004435.004445.002402001068877000
2017-08-234510.004525.004470.004495.00215100967740000
2017-08-224490.004525.004475.004475.00162800730844000
2017-08-214445.004510.004425.004475.003024001354446500
2017-08-184530.004550.004480.004515.002755001245474500
2017-08-174530.004575.004515.004555.00219000998344500
2017-08-164510.004575.004500.004555.002720001234951000
2017-08-154445.004550.004420.004540.004308001938533500
2017-08-144355.004410.004335.004375.003020001323746500
2017-08-104165.004375.004165.004360.004337001872541500
2017-08-094250.004275.004200.004235.003448001461454000
2017-08-084310.004320.004260.004280.00187200801704000
2017-08-074320.004335.004285.004305.00199500859977000
2017-08-044295.004315.004265.004295.002396001029479500
2017-08-034235.004295.004235.004270.00231600988553500
2017-08-024275.004280.004225.004225.002564001087511500
2017-08-014135.004255.004135.004245.002411001016963000
2017-07-314145.004150.004110.004110.00174000718252000
2017-07-284090.004140.004090.004135.002985001232059000
2017-07-274095.004125.004075.004090.002459001008582500
2017-07-264080.004100.004060.004090.00186800763262000
2017-07-254055.004065.004035.004050.00214200867718500
2017-07-244040.004085.004035.004065.00238300966870000
2017-07-214105.004105.004045.004050.002734001109733000
2017-07-204095.004125.004090.004105.00201700828329000
2017-07-194030.004100.004025.004085.002865001168525500
2017-07-184100.004110.004055.004070.002524001028149500
2017-07-144120.004145.004095.004120.002735001127547500
2017-07-134075.004120.004075.004100.0099200406631500
2017-07-124065.004090.004060.004070.00104200424259000
2017-07-114035.004095.004030.004080.00194300791337000
2017-07-104080.004095.004040.004045.00161500655289000
2017-07-074055.004110.004050.004060.00230400938080500
2017-07-064085.004125.004070.004095.00230900945651000
2017-07-054110.004120.004055.004100.00217100887180500
2017-07-044175.004175.004105.004120.003057001261881000
2017-07-034160.004185.004145.004155.00240300999113500
2017-06-304210.004215.004180.004190.00230200965340000
2017-06-294240.004265.004215.004240.00187800796656000
2017-06-284270.004295.004230.004240.00178200759387000
2017-06-274335.004360.004280.004290.00162700700569500
2017-06-264290.004310.004270.004295.00122400526001000
2017-06-234300.004300.004260.004275.00219900939961000
2017-06-224370.004370.004290.004305.00153000659694000
2017-06-214350.004380.004345.004350.002450001067449500
2017-06-204340.004355.004310.004350.002322001008302500
2017-06-194280.004315.004275.004310.00165500711769000
2017-06-164305.004305.004250.004270.003596001534863000
2017-06-154285.004365.004270.004355.002814001221217500
2017-06-144265.004300.004245.004275.00223200954740500
2017-06-134230.004270.004205.004245.002998001270511500
2017-06-124180.004190.004150.004175.002615001090817000
2017-06-094185.004235.004175.004175.004011001679161500
2017-06-084285.004295.004245.004255.004071001736902000
2017-06-074305.004350.004270.004295.005079002182495000
2017-06-064510.004510.004420.004440.002667001185447000
2017-06-054430.004535.004400.004520.002717001216960500
2017-06-024425.004435.004375.004410.002514001109016000
2017-06-014290.004435.004285.004425.002958001299771000
2017-05-314305.004360.004295.004310.002877001240190500
2017-05-304320.004340.004300.004325.00154800668704500
2017-05-294280.004340.004275.004325.00133900578434500
2017-05-264310.004310.004255.004285.00161900693077500
2017-05-254350.004365.004300.004305.002708001169694500
2017-05-244300.004300.004260.004290.00214500917891000
2017-05-234290.004345.004280.004310.002947001271492500
2017-05-224290.004350.004270.004300.003213001383529500
2017-05-194240.004270.004205.004265.003054001296605500
2017-05-184190.004245.004175.004235.003127001320866500
2017-05-174210.004250.004175.004210.003167001330214500
2017-05-164140.004190.004125.004165.002424001009911500
2017-05-154160.004200.004150.004180.003351001398111000
2017-05-123970.004160.003955.004155.005492002250836000
2017-05-114110.004130.004085.004090.003130001284588500
2017-05-104110.004125.004080.004105.002525001035936500
2017-05-094070.004125.004070.004090.002718001113045000
2017-05-084010.004100.003995.004090.003738001521151500
2017-05-023970.004000.003965.003980.00216300860827000
2017-05-013910.003945.003900.003945.00239400940744500
2017-04-283900.003920.003880.003910.003765001470144500
2017-04-273865.003915.003855.003890.002900001127554000
2017-04-263860.003880.003835.003865.003461001335876500
2017-04-253920.003930.003875.003895.003626001411846000
2017-04-243895.003915.003860.003905.002627001022111000
2017-04-213905.003905.003835.003880.002897001121042500
2017-04-203905.003915.003865.003885.00215600838202000
2017-04-193920.003940.003875.003895.003845001503259000
2017-04-183945.003950.003865.003930.00255500997994000
2017-04-173870.003935.003860.003925.00213400833695000
2017-04-143890.003890.003830.003835.00242600934003500
2017-04-133835.003925.003830.003890.003775001467855500
2017-04-123825.003860.003800.003835.003043001166285500
2017-04-113825.003915.003815.003870.002764001068526000
2017-04-103850.003860.003800.003825.002679001025494000
2017-04-073840.003860.003795.003825.00245600940931000
2017-04-063900.003900.003800.003800.003490001335744000
2017-04-053905.003925.003890.003910.002836001107990000
2017-04-043890.003920.003865.003880.004467001736912500
2017-04-033875.003910.003835.003900.004801001861413000
2017-03-313810.003820.003735.003735.005425002044790000
2017-03-303915.003915.003790.003795.003331001279655500
2017-03-293970.003980.003855.003915.004113001610921500
2017-03-287730.007750.007680.007730.002037001573169000
2017-03-277660.007690.007610.007660.002042001563186000
2017-03-247630.007720.007600.007690.001313001008398000
2017-03-237600.007620.007530.007600.001394001057744000
2017-03-227540.007590.007520.007550.001359001026668000
2017-03-217550.007650.007550.007580.00126600961305000
2017-03-177590.007640.007550.007620.002042001554887000
2017-03-167610.007650.007540.007640.001866001419664000
2017-03-157520.007590.007510.007570.00123800936024000
2017-03-147470.007490.007390.007470.001925001434571000
2017-03-137440.007520.007430.007470.00122600917032000
2017-03-107410.007490.007400.007460.002466001835235000
2017-03-097490.007510.007420.007450.00127400950355000
2017-03-087500.007570.007450.007460.001871001401423000
2017-03-077420.007540.007390.007480.001788001337438000
2017-03-067490.007490.007380.007480.002133001590329000
2017-03-037550.007570.007450.007500.002482001862526000
2017-03-027600.007630.007470.007560.002728002055682000
2017-03-017400.007550.007400.007530.002961002222095000
2017-02-287400.007550.007370.007390.002730002026949000
2017-02-277240.007460.007240.007410.003523002605713000
2017-02-247190.007330.007170.007290.002857002078992000
2017-02-237260.007260.007170.007230.004021002902102000
2017-02-227400.007410.007300.007300.002745002011927000
2017-02-217440.007470.007370.007430.002273001687329000
2017-02-207460.007470.007380.007440.002629001953615000
2017-02-177400.007490.007360.007460.001946001448573000
2017-02-167500.007510.007370.007400.002469001828549000
2017-02-157620.007620.007510.007510.001487001123606000
2017-02-147730.007740.007530.007530.002054001561573000
2017-02-137580.007720.007550.007710.002181001671936000
2017-02-107500.007590.007370.007580.005277003971987000
2017-02-097630.007730.007620.007720.002211001699987000
2017-02-087630.007700.007610.007700.001669001280011000
2017-02-077590.007630.007560.007590.00104100791046000
2017-02-067710.007720.007590.007640.001328001015227000
2017-02-037630.007690.007610.007630.001393001064633000
2017-02-027810.007810.007650.007680.001711001319699000
2017-02-017770.007830.007710.007810.002083001621790000
2017-01-317770.007820.007750.007780.001508001173392000
2017-01-307790.007850.007760.007840.00125600981405000
2017-01-277820.007850.007750.007820.001721001344733000
2017-01-267770.007790.007710.007790.002659002064194000
2017-01-257970.007980.007790.007850.002214001738984000
2017-01-247900.007940.007820.007860.002009001579916000
2017-01-237980.007990.007840.007870.002838002238977000
2017-01-208120.008140.008040.008090.002546002057537000
2017-01-198200.008320.008150.008180.002294001882960000
2017-01-188370.008380.008170.008210.001833001507770000
2017-01-178360.008370.008220.008220.001567001294647000
2017-01-168420.008500.008400.008440.001361001149551000
2017-01-138420.008530.008370.008480.002389002021177000
2017-01-128530.008540.008270.008290.003601003009622000
2017-01-118640.008790.008560.008590.004444003852487000
2017-01-108510.008590.008400.008490.003897003311682000
2017-01-068160.008420.008140.008400.002262001886498000
2017-01-058170.008220.008120.008160.001538001254646000
2017-01-048130.008200.008060.008140.001986001616560000
2016-12-308180.008180.008070.008090.0095600774996000
2016-12-298060.008180.008020.008120.002200001783800000
2016-12-288040.008130.008010.008090.0099600806300000
2016-12-278130.008200.008060.008080.0076800621870000
2016-12-268090.008170.008060.008140.0066100537903000
2016-12-228160.008170.008050.008090.001254001016114000
2016-12-218170.008260.008150.008190.001993001634428000
2016-12-208140.008230.008130.008170.001452001186845000
2016-12-198050.008150.008030.008130.001387001121590000
2016-12-168160.008170.008020.008070.001977001596446000
2016-12-157890.008150.007780.008090.003044002450809000
2016-12-148010.008070.007940.007960.002060001646611000
2016-12-137810.008000.007750.007970.002557002024804000
2016-12-127610.007850.007610.007800.003564002770522000
2016-12-097510.007620.007500.007600.002622001982284000
2016-12-087540.007610.007500.007610.001926001459484000
2016-12-077610.007630.007490.007550.001890001426612000
2016-12-067750.007760.007570.007610.001938001477316000
2016-12-057690.007720.007610.007670.001909001463115000
2016-12-027890.007930.007700.007730.002274001767105000
2016-12-018060.008070.007900.007950.003353002669052000
2016-11-307910.008020.007910.007960.002785002214527000
2016-11-297900.008070.007850.007970.003390002709583000
2016-11-288020.008040.007910.007940.002267001803577000
2016-11-257900.007960.007850.007930.002599002055804000
2016-11-247770.007940.007730.007910.004620003642965000
2016-11-227580.007690.007520.007630.004209003206301000
2016-11-217350.007590.007350.007580.003882002916366000
2016-11-187260.007310.007180.007290.002176001581978000
2016-11-177180.007350.007180.007260.002702001959659000

   ※ 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