[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 
2017-02-247190.007330.007170.007290.002857002078992000
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
2016-11-167080.007190.007020.007180.002367001691345000
2016-11-157120.007140.007000.007040.002347001652908000
2016-11-147030.007160.006920.007110.004912003485799000
2016-11-117250.007280.006960.007030.005669004017945000
2016-11-107700.007880.007640.007850.002627002044896000
2016-11-097750.007840.007400.007620.002102001609318000
2016-11-087900.007930.007780.007790.001806001412812000
2016-11-077920.007970.007860.007940.001559001236111000
2016-11-047730.007910.007660.007870.002260001766209000
2016-11-028000.008000.007780.007800.003126002451982000
2016-11-018120.008200.008070.008090.002519002043204000
2016-10-318200.008400.008170.008270.001969001627879000
2016-10-288240.008260.008150.008210.003983003267634000
2016-10-278270.008350.008250.008320.001661001381262000
2016-10-268140.008290.008140.008240.001558001284479000
2016-10-258160.008210.008110.008140.001558001270004000
2016-10-248040.008150.007990.008140.001669001351044000
2016-10-218090.008110.007970.008010.001978001585244000
2016-10-208050.008150.007980.008070.001551001252477000
2016-10-198070.008180.008030.008120.001707001386948000
2016-10-188100.008110.007990.008020.002034001633717000
2016-10-178110.008180.008070.008150.001526001240565000
2016-10-148150.008220.008150.008190.001543001262396000
2016-10-138030.008150.007950.008120.001974001594304000
2016-10-127960.008090.007960.008040.002314001858966000
2016-10-118030.008090.007940.008040.001933001552205000
2016-10-078220.008240.008000.008030.002103001695011000
2016-10-068400.008440.008200.008280.001954001619720000
2016-10-058470.008490.008340.008400.001651001385951000
2016-10-048500.008600.008420.008490.001736001475568000
2016-10-038460.008590.008430.008530.001573001341356000
2016-09-308290.008490.008270.008450.001928001626318000
2016-09-298390.008440.008260.008350.002455002044058000
2016-09-288520.008540.008390.008460.001572001327109000
2016-09-278340.008570.008320.008570.002076001762430000
2016-09-268510.008580.008400.008420.001510001278410000
2016-09-238330.008480.008250.008450.002454002064034000
2016-09-218120.008330.008110.008320.003479002860606000
2016-09-207940.008020.007890.007950.002317001842684000
2016-09-167860.007890.007790.007880.002946002317091000
2016-09-157790.007960.007790.007930.001741001377236000
2016-09-147810.007910.007800.007810.001512001185886000
2016-09-137610.007960.007610.007860.003326002611824000
2016-09-127680.007740.007620.007730.002223001712457000
2016-09-097940.007940.007750.007770.002047001601928000
2016-09-087970.008000.007900.007950.002156001712066000
2016-09-077870.007980.007840.007950.003181002515708000
2016-09-067850.007920.007810.007910.002499001969062000
2016-09-057930.007940.007730.007840.002343001832008000
2016-09-027570.007890.007560.007870.004330003382055000
2016-09-017440.007530.007240.007510.003680002726998000
2016-08-317660.007680.007400.007500.003476002597777000
2016-08-307720.007720.007570.007610.003265002490241000
2016-08-298080.008150.007740.007760.002297001796721000
2016-08-268000.008110.007880.008040.001570001258366000
2016-08-258210.008230.008040.008130.001783001448605000
2016-08-248050.008070.007940.008060.0098800792228000
2016-08-238050.008080.007960.008050.001995001602569000
2016-08-227840.007930.007760.007830.002075001623281000
2016-08-198030.008030.007700.007790.002520001963991000
2016-08-188250.008300.007950.007980.002220001788867000
2016-08-178180.008270.008010.008120.002949002389711000
2016-08-168320.008320.008140.008160.002094001715969000
2016-08-158460.008490.008270.008310.001889001575104000
2016-08-128450.008490.008040.008350.004676003885828000
2016-08-108650.008750.008560.008720.002960002572280000
2016-08-098400.008620.008400.008590.002702002308448000
2016-08-088470.008510.008190.008400.003010002509933000
2016-08-058510.008670.008260.008390.003163002650885000
2016-08-049030.009060.008560.008630.002432002129436000
2016-08-038990.009190.008950.009000.002349002120952000
2016-08-029020.009190.008940.009140.001758001601629000
2016-08-018790.009000.008760.008960.001792001599642000
2016-07-298740.008950.008680.008930.002658002344998000
2016-07-289050.009050.008720.008780.002291002020586000
2016-07-279120.009230.009070.009090.001999001825369000
2016-07-269040.009170.009020.009120.002207002013964000
2016-07-259020.009120.008880.009000.002000001800520000
2016-07-229080.009240.008980.009050.001828001653928000
2016-07-219150.009170.009010.009080.001563001418848000
2016-07-209010.009140.008960.009120.003296002987347000
2016-07-199080.009110.008890.009080.004887004408030000
2016-07-159240.009300.008940.008960.003457003125646000
2016-07-149150.009330.008930.009310.002930002710907000
2016-07-139330.009350.008970.009000.004081003709008000
2016-07-129260.009270.009150.009190.002647002437364000
2016-07-119200.009270.009060.009230.003464003178894000
2016-07-089430.009450.009050.009060.003355003076418000
2016-07-079540.009580.009380.009430.002684002540354000
2016-07-069470.009560.009300.009520.002916002753828000
2016-07-059520.009620.009480.009580.002761002639750000
2016-07-049670.009700.009490.009550.002740002618271000
2016-07-019710.009760.009600.009720.002687002601988000
2016-06-309680.009800.009560.009560.002972002863332000
2016-06-299610.009610.009350.009420.002761002600250000
2016-06-289300.009560.009270.009460.002788002632127000
2016-06-278970.009480.008970.009390.003342003111340000
2016-06-249340.009380.008700.008850.004385003923770000
2016-06-239470.009480.009270.009370.002083001948650000
2016-06-229560.009560.009310.009460.002552002407893000
2016-06-219270.009570.009210.009570.001961001851640000
2016-06-209410.009480.009310.009360.002845002666734000
2016-06-179560.009660.009360.009400.003297003120865000
2016-06-169580.009790.009510.009510.004875004690511000
2016-06-159380.009520.009240.009480.003754003541520000
2016-06-149200.009390.009160.009260.002400002217002000
2016-06-139300.009330.009110.009190.002994002754963000
2016-06-109430.009460.009280.009340.002966002775348000
2016-06-099500.009580.009420.009510.002539002409103000
2016-06-089420.009590.009330.009590.003933003723996000
2016-06-079370.009430.009240.009330.002208002058120000
2016-06-069210.009330.009170.009330.003303003060201000
2016-06-038940.009240.008910.009230.003813003481701000
2016-06-029010.009060.008760.008840.005020004451885000
2016-06-019050.009070.008830.008890.006559005842095000
2016-05-319320.009370.009080.009170.00293660026923982000
2016-05-309080.009210.009070.009170.003358003073103000
2016-05-279120.009140.009050.009130.002398002182057000
2016-05-269080.009170.008980.009130.003073002800675000
2016-05-258940.009050.008930.008990.002479002230373000
2016-05-248790.008950.008760.008900.003602003200153000
2016-05-238760.008830.008730.008780.001598001402801000
2016-05-208810.008900.008770.008820.002695002378812000
2016-05-198790.008860.008680.008810.003409002993223000
2016-05-188510.008620.008460.008600.002705002315566000
2016-05-178560.008740.008490.008570.003451002969893000
2016-05-168770.008930.008620.008670.004084003568395000
2016-05-138230.008660.008200.008590.006544005558258000
2016-05-128000.008110.007900.008080.002877002311393000
2016-05-118090.008190.008000.008060.002511002027865000
2016-05-107870.007980.007870.007940.001977001567421000
2016-05-097840.007930.007810.007870.002003001576091000
2016-05-067600.007780.007580.007720.003225002480604000
2016-05-027620.007760.007550.007610.002253001717957000
2016-04-288020.008050.007860.007880.002137001696413000
2016-04-277890.007990.007890.007940.002145001702051000
2016-04-267900.007970.007810.007920.001801001422227000
2016-04-257870.007960.007790.007950.002889002285970000
2016-04-228200.008200.007870.007950.004812003836968000
2016-04-218420.008460.008280.008310.001537001283532000
2016-04-208220.008340.008190.008280.001714001418838000
2016-04-198160.008270.008120.008180.002231001826769000
2016-04-187950.008050.007870.008010.002997002396464000
2016-04-158080.008100.008010.008100.002858002311092000
2016-04-148300.008310.008040.008140.003568002894749000
2016-04-138050.008140.007870.008050.003089002476806000
2016-04-128010.008040.007800.007970.004638003668766000
2016-04-118060.008110.007990.008080.002147001728081000
2016-04-088000.008220.007970.008110.003871003139131000
2016-04-078000.008090.007900.008030.004339003481028000
2016-04-068170.008210.007940.008080.003992003215745000
2016-04-058270.008410.008160.008200.004259003508020000
2016-04-048190.008370.008100.008270.003526002911227000
2016-04-018490.008550.008280.008310.003255002722880000
2016-03-318640.008700.008400.008420.003045002589074000
2016-03-308660.008830.008620.008730.002353002058232000
2016-03-298630.008780.008580.008680.001521001319753000
2016-03-288600.008660.008540.008660.001621001396895000
2016-03-258480.008730.008460.008520.002698002315532000
2016-03-248340.008520.008340.008470.002201001860787000
2016-03-238260.008450.008250.008410.002582002159517000
2016-03-228390.008450.008170.008260.002527002090834000
2016-03-188270.008430.008200.008240.004309003570859000
2016-03-178480.008650.008240.008300.006147005155545000
2016-03-168270.008570.008260.008410.004795004021382000
2016-03-158570.008870.008380.008570.004089003502788000
2016-03-148340.008590.008300.008570.002809002385611000
2016-03-118200.008310.008150.008280.002260001865301000
2016-03-108040.008320.007990.008270.002799002304565000
2016-03-097970.008180.007860.007960.001698001352831000
2016-03-087880.008080.007740.008010.002602002068384000
2016-03-078190.008220.007910.007990.003174002542499000
2016-03-047890.008100.007810.008100.003511002806600000
2016-03-037690.007830.007660.007800.001358001054497000
2016-03-027740.007860.007620.007740.002011001559649000
2016-03-017420.007550.007410.007530.00129100966550000
2016-02-297570.007600.007430.007450.002263001692933000
2016-02-267550.007730.007550.007630.001331001019133000
2016-02-257510.007690.007460.007570.002950002234762000
2016-02-247360.007600.007340.007460.001746001303887000
2016-02-237510.007590.007290.007380.002658001962210000
2016-02-227420.007670.007390.007560.001544001168158000
2016-02-197420.007540.007270.007500.003219002383481000

   ※ 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