[1960 東証2部] サンテック 日足 時系列データ

[1960 東証2部] サンテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09619.00619.00614.00615.0043002648400
2016-12-08616.00617.00613.00613.0066004054400
2016-12-07618.00619.00616.00616.0019001173800
2016-12-06618.00618.00611.00616.0018001104100
2016-12-05626.00626.00617.00617.0017001054600
2016-12-02623.00623.00617.00617.001300804300
2016-12-01625.00625.00619.00623.00129008054800
2016-11-30622.00625.00621.00623.0031001929300
2016-11-29626.00626.00622.00622.00300187000
2016-11-28626.00626.00620.00622.0088005502700
2016-11-25619.00623.00612.00620.0065004031700
2016-11-24617.00620.00617.00619.001000618100
2016-11-22614.00618.00614.00617.0045002773900
2016-11-21618.00619.00617.00618.0024001482400
2016-11-18628.00628.00614.00618.0073004499900
2016-11-17611.00625.00611.00615.00123007586700
2016-11-16611.00612.00610.00611.0028001708900
2016-11-15611.00625.00600.00611.0068004178700
2016-11-14612.00612.00606.00611.0018001096700
2016-11-11614.00615.00611.00611.0024001473700
2016-11-10610.00611.00609.00611.00600366000
2016-11-09611.00611.00603.00609.0028001697700
2016-11-08607.00620.00607.00611.001500916700
2016-11-07611.00611.00611.00611.00500305500
2016-11-04619.00620.00614.00620.0088005427300
2016-11-02619.00620.00619.00619.0030001858000
2016-11-01616.00620.00605.00619.00109006666000
2016-10-31610.00612.00607.00610.0042002559000
2016-10-28610.00611.00610.00610.0023001403500
2016-10-27621.00625.00614.00614.001500927500
2016-10-26626.00626.00625.00625.00111006948500
2016-10-25612.00620.00612.00620.0093005742400
2016-10-24614.00615.00611.00611.0019001163700
2016-10-21612.00613.00612.00613.00500306300
2016-10-20605.00611.00605.00611.0017001033400
2016-10-19611.00611.00605.00605.0039002378200
2016-10-18612.00612.00603.00610.0074004518300
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12600.00612.00600.00612.0033001992400
2016-10-11602.00611.00602.00611.0039002358600
2016-10-07610.00612.00607.00612.00400243600
2016-10-0600
2016-10-05612.00612.00611.00612.001600979000
2016-10-04619.00619.00619.00619.0026001609400
2016-10-03619.00619.00619.00619.001600990400
2016-09-30613.00613.00613.00613.0010061300
2016-09-29610.00613.00609.00609.00800488900
2016-09-28609.00611.00605.00605.0060003633300
2016-09-27610.00613.00610.00613.001000612400
2016-09-26619.00619.00605.00606.0084005136900
2016-09-23601.00620.00601.00615.003980024283500
2016-09-21602.00610.00602.00604.002210013473700
2016-09-20607.00615.00607.00610.0052003165700
2016-09-16619.00631.00613.00613.0094005882200
2016-09-1500
2016-09-14619.00620.00615.00615.001600987900
2016-09-13617.00617.00611.00615.0019001167900
2016-09-12607.00607.00607.00607.0010060700
2016-09-09607.00607.00607.00607.001000607000
2016-09-08610.00610.00600.00607.0024001448500
2016-09-07628.00628.00628.00628.0049003077200
2016-09-0600
2016-09-05610.00614.00604.00608.001600970100
2016-09-02610.00610.00607.00607.00600365100
2016-09-01613.00613.00603.00610.0036002184700
2016-08-31620.00620.00601.00607.00150009141900
2016-08-30599.00613.00599.00613.0021001283300
2016-08-29601.00610.00601.00605.002650016146800
2016-08-26610.00610.00607.00609.00105006397000
2016-08-25611.00611.00601.00609.0025001518100
2016-08-24603.00611.00603.00607.0023001396300
2016-08-23600.00606.00600.00604.0032001934000
2016-08-2200
2016-08-19604.00610.00598.00598.00163009799400
2016-08-1800
2016-08-1700
2016-08-16605.00610.00605.00610.00400242700
2016-08-15601.00605.00601.00605.00500301300
2016-08-1200
2016-08-1000
2016-08-09606.00607.00606.00607.0040002424300
2016-08-08607.00607.00602.00603.004950029985500
2016-08-05609.00610.00607.00608.0083005046000
2016-08-04601.00608.00601.00608.0033001991700
2016-08-03609.00609.00608.00608.00300182600
2016-08-02623.00623.00610.00615.0022001343800
2016-08-01624.00624.00611.00616.0019001179800
2016-07-29622.00622.00617.00618.00300185700
2016-07-28632.00632.00632.00632.0010063200
2016-07-27636.00639.00636.00636.0055003498600
2016-07-26625.00630.00625.00630.00111006939800
2016-07-25614.00619.00614.00619.0027001660300
2016-07-22609.00615.00605.00611.0067004085000
2016-07-21608.00612.00606.00606.0042002559000
2016-07-20606.00606.00603.00606.001100666000
2016-07-19605.00610.00600.00610.0040002421000
2016-07-15605.00605.00600.00605.0020001206500
2016-07-14605.00605.00605.00605.00200121000
2016-07-13608.00608.00608.00608.00200121600
2016-07-12606.00608.00606.00608.001000607100
2016-07-11605.00607.00605.00606.0019001152000
2016-07-0800
2016-07-07610.00610.00606.00606.001100670600
2016-07-06600.00600.00600.00600.001000600000
2016-07-05598.00606.00580.00606.0022001315100
2016-07-04608.00608.00605.00605.001200727300
2016-07-01612.00612.00602.00602.0017001034600
2016-06-30600.00606.00600.00606.0037002225000
2016-06-29609.00609.00606.00606.0023001397900
2016-06-28602.00602.00582.00601.0021001243300
2016-06-27607.00612.00605.00605.001720010489700
2016-06-24614.00614.00596.00602.0067004036500
2016-06-23609.00609.00609.00609.0010060900
2016-06-22605.00605.00604.00604.001400846900
2016-06-21603.00603.00603.00603.00500301500
2016-06-2000
2016-06-17605.00606.00605.00605.0028001694200
2016-06-16606.00610.00600.00600.0040002418400
2016-06-15603.00605.00602.00602.00146008815700
2016-06-14604.00606.00597.00603.0047002837400
2016-06-13614.00614.00601.00610.0098005958300
2016-06-10610.00610.00600.00609.0078004726800
2016-06-09613.00613.00613.00613.00200122600
2016-06-08614.00614.00614.00614.0010061400
2016-06-0700
2016-06-06605.00605.00605.00605.0010060500
2016-06-03606.00617.00602.00609.002220013466100
2016-06-02609.00616.00609.00616.00700429900
2016-06-01615.00615.00600.00600.001920011709500
2016-05-31620.00625.00614.00617.00100006188200
2016-05-30605.00605.00601.00605.001680010161900
2016-05-27614.00614.00597.00605.0039002350600
2016-05-26613.00614.00613.00614.0038002329800
2016-05-25602.00614.00602.00607.0025001516000
2016-05-24614.00614.00599.00600.00103006183300
2016-05-23619.00619.00602.00602.0042002574800
2016-05-20608.00611.00608.00611.00112006842600
2016-05-19608.00608.00608.00608.00400243200
2016-05-18615.00615.00615.00615.00200123000
2016-05-17607.00615.00607.00615.0057003488700
2016-05-16606.00606.00599.00599.0059003550400
2016-05-13610.00610.00606.00606.001200731200
2016-05-12590.00610.00590.00605.0020001198000
2016-05-11593.00606.00592.00596.002470014927700
2016-05-10595.00603.00595.00603.0088005279900
2016-05-09595.00615.00595.00600.00104006319600
2016-05-06594.00605.00594.00604.0029001743700
2016-05-02600.00600.00592.00598.0033001977200
2016-04-28600.00609.00600.00603.0032001929100
2016-04-27600.00610.00592.00610.005040030241100
2016-04-26598.00600.00585.00600.003750022400800
2016-04-25594.00594.00591.00593.005990035579500
2016-04-22596.00600.00591.00594.00114006795300
2016-04-21606.00606.00600.00601.0030001810100
2016-04-20602.00606.00595.00606.00157009444000
2016-04-19601.00601.00601.00601.003040018270400
2016-04-18590.00601.00582.00592.0038002273900
2016-04-15599.00599.00596.00596.0022001313000
2016-04-14598.00599.00594.00599.0031001853200
2016-04-13587.00596.00582.00596.0035002071400
2016-04-12576.00596.00576.00591.0092005448900
2016-04-11590.00598.00590.00596.0095005638800
2016-04-08569.00580.00569.00580.001100628500
2016-04-07585.00594.00580.00586.001200701400
2016-04-06589.00595.00589.00591.001000591000
2016-04-05591.00597.00565.00595.0091005370200
2016-04-04597.00597.00570.00597.002390014121400
2016-04-01610.00610.00596.00597.0050003019000
2016-03-31619.00619.00591.00604.00155009399800
2016-03-30603.00603.00596.00596.0020001199100
2016-03-29617.00617.00597.00610.0054003298500
2016-03-28634.00635.00612.00617.004500028166900
2016-03-25593.00600.00593.00599.00101006038400
2016-03-24601.00606.00598.00603.0020001205000
2016-03-23590.00610.00590.00610.0069004143500
2016-03-22589.00593.00589.00593.0027001598400
2016-03-18590.00595.00590.00593.0042002486600
2016-03-17590.00596.00585.00595.003020017867400
2016-03-16611.00613.00597.00598.001850011120300
2016-03-15625.00635.00614.00614.00136008487900
2016-03-14639.00639.00621.00621.005870037233900
2016-03-11637.00639.00630.00639.004580029039100
2016-03-10619.00642.00619.00628.006090038333300
2016-03-09612.00620.00611.00619.002310014254600
2016-03-08603.00618.00603.00612.002530015372900
2016-03-07592.00604.00589.00603.003340019899800
2016-03-04584.00592.00584.00592.001770010443400
2016-03-03579.00589.00579.00583.005090029785700
2016-03-02585.00590.00573.00579.003860022614900
2016-03-01581.00587.00576.00584.003290019128900
2016-02-29573.00592.00573.00581.005090029519700
2016-02-26568.00595.00565.00573.008540049418500
2016-02-25535.00578.00535.00563.008970050646100
2016-02-24557.00576.00554.00562.004560025650500
2016-02-23560.00568.00553.00557.002740015305200
2016-02-22535.00564.00535.00559.002260012452500
2016-02-19538.00538.00529.00530.00151008031300
2016-02-18521.00539.00521.00538.00175009329000
2016-02-17513.00525.00513.00515.00140007223500
2016-02-16511.00535.00503.00513.002720014198700
2016-02-15484.00517.00484.00511.00118005901800
2016-02-12475.00484.00475.00479.00169008069500
2016-02-10529.00529.00501.00511.002510012875900
2016-02-09528.00535.00518.00529.004000020943700
2016-02-08519.00524.00510.00516.0083004291300
2016-02-05524.00529.00524.00524.0026001366700
2016-02-04523.00524.00522.00524.0022001150400
2016-02-03522.00528.00522.00523.0029001517900
2016-02-02522.00528.00515.00523.00168008742200
2016-02-01532.00535.00522.00524.00100005284800
2016-01-29545.00545.00526.00526.0088004718200
2016-01-28536.00536.00526.00530.0090004767800
2016-01-27545.00545.00530.00535.0064003435700
2016-01-26549.00549.00539.00539.00110005989000
2016-01-25548.00553.00544.00544.0019001038500
2016-01-22542.00548.00540.00548.0087004720900
2016-01-21547.00549.00539.00542.0092005012400
2016-01-20551.00551.00531.00547.0077004166500
2016-01-19551.00551.00548.00551.00500274700
2016-01-18547.00551.00545.00551.0038002076000
2016-01-15554.00555.00535.00551.00123006711400
2016-01-14556.00556.00540.00554.0048002637500
2016-01-13554.00556.00553.00554.0073004049200
2016-01-12535.00555.00535.00549.0087004682900
2016-01-08546.00555.00541.00555.0045002470400
2016-01-07556.00556.00547.00556.0022001213400
2016-01-06550.00551.00541.00551.001200656200
2016-01-05558.00558.00550.00550.0070003852400
2016-01-04546.00551.00540.00540.0063003442600
2015-12-30553.00556.00552.00556.0060003318000
2015-12-29550.00550.00547.00547.0040002194000
2015-12-28541.00550.00541.00542.00100005444000
2015-12-25542.00542.00536.00536.00110005927000
2015-12-24554.00554.00542.00542.00150008186000
2015-12-22554.00554.00544.00550.003300018168000
2015-12-21559.00565.00549.00549.00120006666000
2015-12-18555.00559.00555.00555.00120006677000
2015-12-17560.00562.00555.00555.00170009508000
2015-12-16559.00560.00559.00560.0070003919000
2015-12-15561.00561.00559.00559.00100005603000
2015-12-14565.00565.00565.00565.001000565000
2015-12-11565.00565.00565.00565.0020001130000
2015-12-10566.00566.00560.00565.0060003382000
2015-12-09565.00573.00565.00568.0090005099000
2015-12-08566.00566.00565.00565.0090005086000
2015-12-07567.00568.00566.00566.00110006243000
2015-12-04565.00565.00560.00562.00170009547000
2015-12-03564.00566.00564.00566.00170009602000

   ※ 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