[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 
2017-07-25828.00828.00817.00826.001500012344300
2017-07-24825.00829.00821.00824.00116009559800
2017-07-21818.00825.00817.00825.0091007480800
2017-07-20815.00822.00812.00817.001440011774000
2017-07-19815.00820.00813.00814.001420011581400
2017-07-18817.00817.00800.00803.001520012303100
2017-07-14820.00827.00802.00802.002150017450500
2017-07-13814.00827.00814.00825.001510012417800
2017-07-12810.00819.00810.00812.001270010304900
2017-07-11810.00822.00806.00813.001540012546400
2017-07-10801.00812.00794.00810.003990032237100
2017-07-07744.00850.00744.00810.00153500122449700
2017-07-06749.00749.00733.00748.0084006212700
2017-07-05736.00750.00733.00749.00132009841900
2017-07-04741.00742.00731.00736.002080015316300
2017-07-03734.00744.00727.00730.001510011023900
2017-06-30711.00730.00709.00727.003970028485400
2017-06-29706.00714.00700.00711.001600011290000
2017-06-28715.00716.00706.00709.001440010246600
2017-06-27744.00764.00705.00712.008700063104400
2017-06-26705.00785.00701.00729.00145100107083100
2017-06-23699.00719.00682.00685.00171300119650500
2017-06-22744.00744.00744.00744.004200031248000
2017-06-21648.00650.00644.00644.0021001362800
2017-06-20642.00648.00642.00648.0022001422500
2017-06-19644.00647.00644.00647.0025001611800
2017-06-16645.00645.00639.00644.0017001092700
2017-06-15646.00646.00639.00639.0028001792400
2017-06-14646.00646.00646.00646.001000646000
2017-06-13638.00644.00638.00639.00400255900
2017-06-12639.00647.00631.00647.00135008588200
2017-06-09644.00644.00639.00639.0022001409300
2017-06-08647.00647.00640.00640.0021001347400
2017-06-07645.00647.00639.00641.00134008621400
2017-06-06640.00642.00636.00641.0087005565900
2017-06-05645.00654.00645.00650.0025001618900
2017-06-02655.00655.00645.00647.0022001427900
2017-06-01649.00650.00641.00647.0067004340500
2017-05-31650.00650.00640.00649.0021001358900
2017-05-30650.00651.00650.00650.0020001300200
2017-05-29661.00662.00649.00656.0033002167900
2017-05-26659.00659.00648.00653.0043002821400
2017-05-25637.00653.00637.00653.0071004557200
2017-05-24642.00642.00632.00638.0048003047100
2017-05-23639.00639.00638.00638.0037002364100
2017-05-22629.00649.00629.00649.0077004936200
2017-05-1900
2017-05-18643.00643.00618.00625.00141008839800
2017-05-17638.00640.00636.00636.00600382800
2017-05-16631.00635.00631.00635.0035002212300
2017-05-15655.00655.00631.00636.00129008259500
2017-05-12650.00659.00640.00655.0061003985400
2017-05-11654.00654.00640.00648.001500968100
2017-05-10660.00660.00651.00652.0016001047200
2017-05-09646.00652.00642.00651.002240014475400
2017-05-08647.00647.00644.00644.0075004844500
2017-05-02645.00647.00631.00643.0081005209700
2017-05-01661.00661.00640.00645.0074004794400
2017-04-28650.00662.00650.00662.001100722600
2017-04-27657.00657.00651.00654.001200785600
2017-04-26665.00666.00661.00663.00122008112400
2017-04-25649.00659.00649.00659.0036002359300
2017-04-24625.00649.00625.00644.0033002116800
2017-04-21624.00630.00621.00629.0026001624600
2017-04-20634.00650.00634.00640.0083005345600
2017-04-19623.00634.00621.00634.0049003077800
2017-04-18622.00622.00613.00619.0043002663900
2017-04-17607.00612.00607.00612.00200121900
2017-04-14607.00608.00607.00607.001200728500
2017-04-13614.00614.00601.00610.00117007120100
2017-04-12626.00626.00614.00616.0038002352000
2017-04-11629.00629.00626.00627.0035002196000
2017-04-10649.00649.00632.00632.0089005671800
2017-04-07655.00660.00647.00649.00105006883500
2017-04-06649.00655.00645.00645.0054003503000
2017-04-05645.00652.00645.00652.0018001162500
2017-04-04665.00665.00652.00652.001300859500
2017-04-03667.00667.00655.00659.0038002514800
2017-03-31642.00649.00642.00649.0077004981700
2017-03-30643.00648.00641.00646.001300836100
2017-03-29653.00658.00636.00642.003280021087800
2017-03-28679.00685.00675.00675.0038002583600
2017-03-27678.00689.00674.00679.001910012992800
2017-03-24686.00686.00670.00677.001850012615600
2017-03-23665.00685.00664.00669.0042002814400
2017-03-22663.00665.00659.00660.0076005026300
2017-03-21677.00677.00665.00666.0084005632700
2017-03-17678.00678.00666.00667.0091006104300
2017-03-16686.00686.00665.00665.0074004938100
2017-03-15666.00682.00662.00675.00105007044300
2017-03-14676.00677.00664.00667.00114007663100
2017-03-13677.00680.00675.00678.00131008874400
2017-03-10683.00686.00681.00683.0097006626000
2017-03-09680.00689.00680.00683.0057003893100
2017-03-08685.00685.00680.00683.0078005329800
2017-03-07685.00688.00680.00685.004180028616400
2017-03-06699.00699.00683.00694.001960013524700
2017-03-03685.00688.00685.00685.00127008716000
2017-03-02683.00692.00681.00684.002350016085600
2017-03-01706.00706.00680.00681.002980020503800
2017-02-28725.00727.00694.00700.004510032296600
2017-02-27742.00742.00727.00735.001650012128600
2017-02-24735.00740.00731.00738.003040022431900
2017-02-23740.00744.00732.00742.003710027446700
2017-02-22757.00757.00742.00750.003530026550700
2017-02-21758.00758.00751.00758.003220024240800
2017-02-20755.00758.00750.00758.002990022533500
2017-02-17760.00760.00747.00755.004100030821900
2017-02-16774.00774.00754.00760.006190047429300
2017-02-15778.00796.00771.00774.003390026579000
2017-02-14757.00798.00757.00778.003090023956000
2017-02-13727.00800.00727.00772.006170047446800
2017-02-10713.00729.00713.00727.002850020491600
2017-02-09710.00713.00699.00713.002740019432800
2017-02-08689.00713.00689.00710.003260022940800
2017-02-07678.00687.00678.00684.003120021293300
2017-02-06668.00676.00668.00676.002000013477900
2017-02-03664.00670.00664.00668.00119007929200
2017-02-02664.00664.00658.00664.00120007964600
2017-02-01661.00664.00657.00664.00116007651900
2017-01-31656.00666.00648.00655.003990026142400
2017-01-30682.00682.00650.00662.006020039945200
2017-01-27622.00623.00622.00622.001400870900
2017-01-26628.00628.00620.00622.0044002754800
2017-01-25619.00624.00619.00622.0017001057300
2017-01-24619.00627.00619.00619.00900559900
2017-01-23622.00622.00618.00619.00400247800
2017-01-20614.00624.00614.00622.0047002918400
2017-01-19614.00617.00612.00614.0080004931300
2017-01-18618.00618.00614.00614.0024001481000
2017-01-17610.00617.00610.00617.0042002568700
2017-01-16613.00620.00612.00615.0047002888100
2017-01-13616.00616.00610.00612.0067004109400
2017-01-12614.00622.00614.00621.0028001730400
2017-01-11620.00623.00620.00620.0022001364400
2017-01-10618.00622.00614.00620.0098006075200
2017-01-06611.00615.00611.00614.0030001839300
2017-01-05612.00613.00612.00612.0037002265600
2017-01-04618.00618.00610.00613.00103006322800
2016-12-30612.00616.00611.00615.0023001411200
2016-12-29615.00615.00612.00612.0023001413500
2016-12-28616.00616.00615.00615.0059003629100
2016-12-27617.00618.00615.00615.0088005413100
2016-12-26618.00628.00614.00615.0074004585800
2016-12-22614.00615.00613.00614.0053003252800
2016-12-21614.00614.00613.00614.00900552300
2016-12-20617.00617.00606.00614.00125007639100
2016-12-19613.00616.00613.00615.0074004548100
2016-12-16620.00620.00610.00615.00107006580200
2016-12-15616.00624.00613.00624.0033002035400
2016-12-14620.00623.00616.00616.0059003655900
2016-12-13614.00626.00614.00614.0057003530800
2016-12-12619.00619.00610.00610.00107006547200
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

   ※ 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