[1503 東証1部] 住友炭 日足 時系列データ

[1503 東証1部] 住友炭 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-2457.0058.0054.0055.004964500278497000
2008-09-2263.0063.0057.0058.005655000344268000
2008-09-1960.0063.0059.0061.007713500466873000
2008-09-1852.0058.0051.0058.004916500265102500
2008-09-1755.0056.0054.0054.002351500128907500
2008-09-1653.0055.0051.0054.004729000251909500
2008-09-1256.0058.0056.0058.004235000240380500
2008-09-1158.0060.0057.0057.002428500141524500
2008-09-1058.0061.0057.0058.002895500170848000
2008-09-0963.0063.0060.0060.002028500124716500
2008-09-0861.0064.0060.0062.005263500324708000
2008-09-0555.0060.0054.0059.006537500371780500
2008-09-0466.0067.0060.0060.005722000356600000
2008-09-0370.0071.0067.0067.005930500403793500
2008-09-0273.0074.0071.0071.002331000169032000
2008-09-0174.0075.0072.0074.002312500169588500
2008-08-2973.0075.0073.0075.004381500323713500
2008-08-2873.0074.0072.0072.004614500336803000
2008-08-2774.0074.0071.0071.004199500303194000
2008-08-2675.0077.0074.0075.004202500316998000
2008-08-2579.0080.0077.0077.002697500210258000
2008-08-2281.0082.0079.0079.003659500295027000
2008-08-2180.0081.0079.0079.002083500165996500
2008-08-2079.0080.0078.0080.001609500127237000
2008-08-1980.0082.0079.0080.002181500174471000
2008-08-1879.0082.0078.0082.003266000263628000
2008-08-1578.0079.0078.0079.001316500103301500
2008-08-1479.0080.0076.0080.003471500272777500
2008-08-1381.0082.0079.0080.002103500168403500
2008-08-1283.0084.0081.0081.002369500194940000
2008-08-1182.0083.0081.0083.002021000165886500
2008-08-0882.0083.0081.0081.004268500350579500
2008-08-0783.0084.0082.0083.002048500169788000
2008-08-0684.0086.0082.0083.006291500527643000
2008-08-0582.0084.0080.0081.006119500498839500
2008-08-0491.0092.0084.0084.008769500760955500
2008-08-0197.0097.0093.0093.005013000474843500
2008-07-3194.00100.0094.0097.00211665002050438500
2008-07-3090.0092.0090.0091.003233500293149000
2008-07-2989.0093.0088.0090.0010828500975233500
2008-07-2890.0091.0089.0091.004278000385653500
2008-07-2590.0090.0088.0088.002486000221615500
2008-07-2490.0092.0090.0091.002763500250908500
2008-07-2387.0092.0086.0090.006389500572299000
2008-07-2288.0089.0084.0086.005126500439574500
2008-07-1892.0092.0087.0087.005278500471559500
2008-07-1796.0096.0090.0092.005918000550855500
2008-07-1696.0096.0092.0093.004877500458606000
2008-07-1598.00103.0096.0096.006889500679992500
2008-07-1495.00101.0093.0099.008635500845757500
2008-07-1194.0096.0093.0094.004284000404275000
2008-07-1093.0095.0092.0093.004661000436550000
2008-07-0997.0099.0095.0095.004014500388856500
2008-07-08102.00102.0095.0095.006838000668200500
2008-07-0799.00103.0099.00102.004927000497947000
2008-07-0498.00102.0097.00100.006192500613497000
2008-07-0396.0099.0095.0098.008182500796307500
2008-07-02104.00105.00100.00100.006412500653141000
2008-07-01105.00107.00103.00105.005062500530187500
2008-06-30109.00111.00105.00105.006378000684006000
2008-06-27106.00111.00103.00109.00108415001167190500
2008-06-26115.00116.00111.00111.004951500559131000
2008-06-25117.00117.00114.00116.004623000533472000
2008-06-24117.00118.00115.00117.005523000644021500
2008-06-23114.00118.00112.00118.00184015002101931500
2008-06-20123.00123.00117.00118.0093535001119397500
2008-06-19126.00128.00122.00123.0086950001084663500
2008-06-18125.00127.00121.00126.00130875001627974000
2008-06-17125.00131.00123.00124.00264875003352823000
2008-06-16123.00126.00117.00125.00167600002048485500
2008-06-13129.00130.00123.00125.0097605001224051000
2008-06-12130.00134.00124.00127.00190890002483859000
2008-06-11128.00130.00122.00129.00222605002787104000
2008-06-10136.00138.00127.00130.00185100002434090000
2008-06-09133.00140.00133.00137.00329500004508380500
2008-06-06138.00140.00128.00133.00381280005083903500
2008-06-05147.00151.00131.00131.007898550011270135500
2008-06-04133.00147.00132.00145.00509845007194579500
2008-06-03127.00134.00126.00133.00289310003780368500
2008-06-02127.00128.00125.00128.00156710001989533500
2008-05-30122.00127.00121.00124.00359585004488135000
2008-05-29121.00125.00119.00124.00325595003984691500
2008-05-28120.00122.00117.00118.00296685003556653000
2008-05-27116.00123.00114.00123.00286890003372468000
2008-05-26117.00121.00115.00117.00451995005342354000
2008-05-23109.00113.00107.00113.00264745002918858000
2008-05-22107.00109.00104.00108.00217660002329213500
2008-05-2199.00108.0098.00106.00287505002985944000
2008-05-20102.00103.0099.00100.00144885001461846000
2008-05-1997.00103.0095.00102.00418445004160885500
2008-05-1692.0093.0089.0091.006286000572740500
2008-05-1593.0096.0091.0091.00127840001196935500
2008-05-1490.0095.0090.0095.00139870001293200000
2008-05-1392.0092.0089.0091.006313500569941000
2008-05-1292.0094.0090.0092.00144010001328795000
2008-05-0990.0092.0087.0089.00136085001225163500
2008-05-0889.0090.0086.0089.008258500731023000
2008-05-0787.0091.0086.0091.00196045001738169500
2008-05-0284.0085.0083.0083.001873000157116500
2008-05-0184.0085.0083.0083.002081000174490000
2008-04-3083.0086.0083.0084.004648000392358000
2008-04-2883.0084.0082.0084.003201000267379000
2008-04-2583.0084.0083.0083.0097700081320000
2008-04-2484.0084.0083.0084.001363000113591000
2008-04-2382.0085.0082.0083.003327500278629000
2008-04-2284.0084.0083.0084.001635500136281500
2008-04-2185.0086.0084.0084.004350000369194500
2008-04-1885.0085.0083.0085.002206000185208000
2008-04-1784.0085.0083.0083.003671500307860000
2008-04-1683.0086.0082.0083.008642000723893500
2008-04-1583.0084.0081.0082.002622000216168500
2008-04-1483.0084.0082.0083.005109000424983500
2008-04-1184.0085.0083.0085.003400000286920000
2008-04-1084.0086.0083.0083.004601000388870500
2008-04-0986.0089.0083.0086.006273000540124000
2008-04-0888.0089.0085.0086.009638500840384500
2008-04-0789.0092.0087.0090.00179455001610922500
2008-04-0485.0087.0082.0084.008735000739040500
2008-04-0382.0087.0081.0085.00229600001931255000
2008-04-0277.0078.0076.0078.001430000110481000
2008-04-0177.0078.0075.0076.001687000128806000
2008-03-3179.0079.0076.0078.002181000169151000
2008-03-2877.0079.0075.0079.003242000250726500
2008-03-2777.0079.0076.0077.004585500355298500
2008-03-2674.0079.0074.0078.005121500392076500
2008-03-2576.0077.0073.0073.002224000166799000
2008-03-2474.0076.0074.0075.001778000133120000
2008-03-2174.0075.0073.0075.001702500126013000
2008-03-1975.0076.0073.0074.003228500240571000
2008-03-1873.0074.0071.0073.002137000154511000
2008-03-1773.0074.0071.0072.003778500275360500
2008-03-1478.0079.0075.0075.002511000192743500
2008-03-1378.0079.0077.0077.002232000173527500
2008-03-1282.0084.0078.0080.003901500315069500
2008-03-1173.0078.0073.0077.002456500185271000
2008-03-1081.0082.0076.0076.005076500398563500
2008-03-0782.0084.0081.0083.005095000419138500
2008-03-0683.0087.0083.0087.003349500286650500
2008-03-0578.0084.0078.0083.005662000461795500
2008-03-0482.0083.0079.0079.003839000312808000
2008-03-0382.0084.0081.0081.004970000408436500
2008-02-2988.0089.0086.0086.004199500366102000
2008-02-2891.0091.0088.0090.005162500462951000
2008-02-2792.0092.0090.0091.003230000293914500
2008-02-2693.0095.0089.0089.008733000805828500
2008-02-2590.0093.0089.0090.007257000660481000
2008-02-2290.0093.0088.0089.0010131500915511000
2008-02-2192.0093.0088.0092.00169930001533631500
2008-02-2085.0092.0084.0088.00339415002977722500
2008-02-1977.0081.0077.0081.007560500593261500
2008-02-1876.0079.0075.0075.003332000256349000
2008-02-1574.0077.0073.0077.004395000329967500
2008-02-1473.0076.0073.0076.002961500220038500
2008-02-1374.0074.0070.0071.002876500207714000
2008-02-1271.0073.0070.0071.002967000212457000
2008-02-0876.0077.0073.0074.002180000162811000
2008-02-0776.0077.0074.0075.003412500257422000
2008-02-0678.0078.0076.0077.004553500349938000
2008-02-0581.0083.0080.0080.005178500423240500
2008-02-0480.0084.0079.0083.005883000481949000
2008-02-0180.0082.0078.0078.003864000309788000
2008-01-3179.0081.0079.0081.003714000297558500
2008-01-3083.0084.0079.0081.006727000550406500
2008-01-2983.0084.0080.0083.007144500586920500
2008-01-2877.0082.0076.0080.006346500503952500
2008-01-2575.0079.0075.0079.006289500485128500
2008-01-2472.0074.0071.0074.005739500414808500
2008-01-2370.0072.0067.0069.006686500466107000
2008-01-2268.0071.0066.0066.007399000507053500
2008-01-2175.0077.0073.0073.005957000443910000
2008-01-1873.0079.0071.0078.008676000648217500
2008-01-1776.0078.0073.0076.0010649500805127000
2008-01-1674.0079.0072.0073.0010820500811700000
2008-01-1585.0087.0078.0080.008626000701800000
2008-01-1192.0093.0084.0087.006113500544132000
2008-01-1094.0095.0092.0092.002571500240389000
2008-01-0994.0094.0091.0093.007618000707128500
2008-01-0895.0096.0094.0095.001844000175142500
2008-01-0795.0096.0094.0094.003161000299797000
2008-01-0497.0098.0096.0096.002232000215805000
2007-12-2899.00100.0098.0099.001415000139614500
2007-12-27101.00101.0099.0099.002510500250410500
2007-12-2697.00101.0097.00101.005486000546127500
2007-12-25100.00101.0097.0098.003300500324778500
2007-12-2197.0099.0095.0099.007649500742085000
2007-12-20100.00101.0097.0098.005716500565716500
2007-12-19103.00104.0099.0099.006781500688846000
2007-12-18101.00104.00100.00102.005401500549975500
2007-12-17105.00107.00101.00102.004161500435217500
2007-12-14112.00114.00107.00107.005800000639914500
2007-12-13114.00115.00110.00111.006116500689027000
2007-12-12107.00114.00107.00114.006427000708360500
2007-12-11112.00114.00108.00109.00148260001653346500
2007-12-10109.00110.00106.00109.00105035001130816000
2007-12-07101.00107.00101.00107.00122800001277848000
2007-12-06102.00103.00100.00102.003102000314968000
2007-12-05100.00103.00100.00102.003675000372579000
2007-12-04104.00105.00100.00100.003018000308755000
2007-12-03106.00107.00103.00104.003841000403151500
2007-11-30101.00106.00101.00105.007709000800485500
2007-11-29103.00104.00100.00102.004638500471722500
2007-11-28102.00103.00100.00101.002760500280240000
2007-11-2799.00102.0097.00102.005149000514578500
2007-11-2699.00101.0098.0099.004205000418607500
2007-11-2295.0098.0095.0098.004078000392597000
2007-11-21101.00102.0097.0097.003570000353997000
2007-11-2094.00100.0094.00100.004882500469494500
2007-11-19102.00103.0098.0098.004338000434859000
2007-11-16101.00103.0099.00101.003873000389598500
2007-11-15105.00107.00103.00103.005825000612073500
2007-11-14103.00108.00102.00105.008228500859030000
2007-11-1398.00101.0097.00101.008568000851280000
2007-11-1296.0099.0094.0097.00152695001467694500
2007-11-09110.00113.00104.00104.005011500543054000
2007-11-08111.00112.00107.00110.006262000684329500
2007-11-07116.00119.00113.00114.005812500676990500
2007-11-06116.00117.00115.00115.003435500397947500
2007-11-05120.00121.00116.00117.003403500401343000
2007-11-02117.00121.00116.00120.004160000495613000
2007-11-01120.00121.00118.00120.004016500479767500
2007-10-31121.00122.00118.00119.005207500622218500
2007-10-30119.00122.00118.00122.006998500840469500
2007-10-29119.00120.00118.00118.004250000506483500
2007-10-26116.00119.00116.00118.003028500354538000
2007-10-25120.00121.00115.00115.006434000753113500
2007-10-24117.00121.00117.00120.003770000448059000
2007-10-23116.00118.00115.00116.004051000471958000
2007-10-22112.00116.00111.00115.006072500691071000
2007-10-19123.00123.00118.00118.004277500514352000
2007-10-18122.00123.00119.00123.007561500913077500
2007-10-17125.00127.00118.00120.00120020001478108000
2007-10-16129.00134.00125.00126.00396815005112884500
2007-10-15126.00130.00122.00130.00300850003792828500
2007-10-12117.00122.00116.00120.00153375001837475000
2007-10-11116.00120.00114.00118.00142855001676499000
2007-10-10115.00117.00113.00115.006342000729724500
2007-10-09117.00118.00112.00113.00107245001241703500
2007-10-05112.00118.00112.00118.00205505002361606000
2007-10-04111.00113.00110.00112.006250000698178500
2007-10-03109.00112.00108.00112.004586500504761000
2007-10-02111.00112.00108.00110.003300500361358000
2007-10-01109.00111.00107.00109.003808500415653500
2007-09-28113.00114.00108.00108.0094730001051354500
2007-09-27104.00111.00104.00111.00140700001519490500
2007-09-26104.00104.00102.00104.003586000369245000
2007-09-25100.00103.0099.00103.005384500544830000
2007-09-21100.00101.00100.00101.002219000222224000
2007-09-20103.00103.00100.00101.003270500332254500
2007-09-19101.00103.00100.00103.004303500435283000
2007-09-18101.00101.0099.00100.002476500247219500

   ※ 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