[3435 東証2部] サンコーテクノ 日足 時系列データ

[3435 東証2部] サンコーテクノ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231203.001231.001200.001200.0035004213800
2017-10-201200.001209.001200.001203.0040004812600
2017-10-191204.001204.001185.001196.0081009670600
2017-10-181211.001217.001200.001215.0082009955600
2017-10-171200.001221.001180.001210.00940011277400
2017-10-161200.001229.001156.001200.0078009346000
2017-10-131219.001219.001200.001204.0024002904100
2017-10-121221.001234.001220.001220.0047005750800
2017-10-111240.001244.001226.001227.0031003835400
2017-10-101227.001237.001210.001236.001250015355200
2017-10-061208.001230.001201.001230.0062007539500
2017-10-051223.001223.001200.001202.0045005425700
2017-10-041232.001249.001220.001232.001200014766100
2017-10-031220.001240.001204.001226.0077009421800
2017-10-021210.001220.001200.001220.001280015465100
2017-09-291200.001210.001185.001210.001090013103500
2017-09-281195.001203.001175.001192.0075008952400
2017-09-271201.001220.001190.001196.001380016599800
2017-09-261177.001208.001177.001201.001580018944300
2017-09-251121.001179.001121.001177.0064007385700
2017-09-221150.001150.001105.001108.0071008088000
2017-09-211153.001190.001150.001150.001250014519000
2017-09-201092.001150.001062.001150.001890021377000
2017-09-191050.001143.001050.001104.002390026522400
2017-09-151015.001043.001015.001043.001000010313300
2017-09-141029.001029.001015.001020.0026002663200
2017-09-131019.001022.00996.001022.003080030831000
2017-09-121006.001027.001006.001019.0018001828600
2017-09-11996.001030.00996.001000.0065006528100
2017-09-08982.00999.00982.00994.0034003364500
2017-09-07975.00980.00975.00975.0018001760900
2017-09-06980.00980.00971.00974.0018001754100
2017-09-051010.001010.00980.00986.0043004272900
2017-09-041028.001028.001015.001020.0024002440800
2017-09-011022.001022.001014.001014.0029002954600
2017-08-311005.001027.001005.001014.0014001416700
2017-08-301000.001025.001000.001002.0024002418000
2017-08-29980.001028.00980.001000.0071007070500
2017-08-28980.00981.00975.00978.0046004499700
2017-08-25974.00977.00974.00977.001000976000
2017-08-24964.00969.00957.00969.0015001446500
2017-08-23956.00966.00954.00963.0015001437500
2017-08-22957.00960.00955.00955.0015001437000
2017-08-21973.00973.00961.00961.0019001832000
2017-08-18965.00978.00961.00973.0048004648300
2017-08-17962.00962.00961.00961.00700672900
2017-08-16958.00967.00958.00962.0043004129300
2017-08-15971.00975.00968.00972.0041003982200
2017-08-14966.00970.00959.00959.0036003465300
2017-08-10992.001006.00977.00982.001040010262900
2017-08-091044.001044.00993.001011.002020020617400
2017-08-081014.001039.00977.001025.001610016380200
2017-08-071001.001019.00998.001017.001910019215700
2017-08-04994.001004.00991.001003.002140021332100
2017-08-03982.00996.00970.00988.001200011818600
2017-08-02939.00970.00934.00970.002130020113200
2017-08-01934.00939.00923.00938.001350012605200
2017-07-31923.00935.00923.00934.0080007439800
2017-07-28932.00932.00923.00923.0063005836100
2017-07-27935.00937.00917.00932.001680015609500
2017-07-26924.00930.00920.00930.0060005552900
2017-07-25918.00942.00917.00929.001300012101500
2017-07-24920.00922.00916.00921.0043003953700
2017-07-21913.00922.00911.00922.0048004390900
2017-07-20920.00924.00918.00924.0017001564700
2017-07-19924.00924.00920.00921.00800736800
2017-07-18920.00924.00920.00924.0025002303400
2017-07-14915.00921.00915.00921.0013001192000
2017-07-13921.00931.00913.00913.0038003504600
2017-07-12925.00933.00923.00933.0023002130800
2017-07-11924.00930.00920.00930.0030002772200
2017-07-10932.00935.00924.00924.0061005679800
2017-07-07920.00930.00912.00930.0077007094300
2017-07-06915.00929.00913.00924.0056005129800
2017-07-05922.00932.00911.00925.001980018285600
2017-07-04921.00921.00912.00915.0073006674900
2017-07-03908.00911.00906.00908.001120010174000
2017-06-30870.00924.00870.00906.002170019456600
2017-06-29864.00881.00864.00877.0022001923400
2017-06-28877.00887.00849.00849.0058005069400
2017-06-27859.00889.00859.00877.001220010732300
2017-06-26850.00855.00848.00855.0029002470900
2017-06-23846.00855.00840.00840.0066005580300
2017-06-22845.00849.00842.00849.0017001437000
2017-06-21837.00848.00837.00845.0037003120800
2017-06-20850.00850.00847.00850.0019001611600
2017-06-19838.00851.00838.00846.0034002872900
2017-06-16840.00845.00833.00837.0027002267100
2017-06-15836.00837.00830.00830.0016001334200
2017-06-14835.00835.00826.00835.0031002585200
2017-06-13832.00832.00830.00830.00400332200
2017-06-12825.00831.00823.00823.0031002559900
2017-06-09826.00832.00826.00826.0019001573200
2017-06-08825.00825.00825.00825.00400330000
2017-06-07822.00830.00820.00830.0036002978200
2017-06-06829.00830.00823.00830.0020001657500
2017-06-05829.00829.00822.00822.0013001071600
2017-06-02828.00828.00810.00816.0023001876600
2017-06-01820.00825.00818.00825.0018001476800
2017-05-31831.00831.00820.00820.0014001160600
2017-05-30832.00832.00826.00831.0017001412300
2017-05-29835.00836.00833.00833.0029002421400
2017-05-26835.00847.00835.00835.0017001429300
2017-05-25857.00857.00835.00835.0074006283000
2017-05-24810.00812.00798.00812.001100885800
2017-05-23815.00815.00795.00809.0031002497900
2017-05-22815.00817.00814.00815.0046003750300
2017-05-19825.00825.00817.00825.00700574900
2017-05-18823.00826.00820.00826.00500411200
2017-05-17838.00838.00828.00828.0012001001400
2017-05-16840.00840.00827.00839.0018001499600
2017-05-15830.00845.00816.00845.0024001972300
2017-05-12826.00830.00826.00830.00800663000
2017-05-11825.00825.00825.00825.00600495000
2017-05-10834.00834.00825.00825.001200997300
2017-05-09842.00842.00836.00836.00400336000
2017-05-08839.00855.00832.00847.0073006138500
2017-05-02840.00840.00830.00830.00400334400
2017-05-01844.00845.00842.00842.0021001770900
2017-04-28841.00845.00841.00844.0013001095100
2017-04-27828.00839.00828.00838.0032002658300
2017-04-26820.00828.00819.00828.0014001149900
2017-04-25827.00827.00818.00819.0020001640800
2017-04-24815.00820.00815.00818.001100899900
2017-04-21806.00815.00806.00815.0013001055700
2017-04-20814.00817.00802.00802.0016001301200
2017-04-19805.00814.00790.00801.0029002341200
2017-04-18796.00796.00794.00796.001200954600
2017-04-17790.00790.00769.00785.0013001012700
2017-04-14797.00797.00761.00791.0060004730600
2017-04-13792.00807.00792.00802.0018001437000
2017-04-12812.00812.00800.00806.0042003374200
2017-04-11804.00812.00803.00812.0043003459900
2017-04-10820.00823.00803.00804.0056004523500
2017-04-07818.00830.00816.00816.0019001558600
2017-04-06834.00844.00812.00841.001360011334500
2017-04-05820.00835.00818.00834.0080006608600
2017-04-04874.00877.00784.00835.002220018314800
2017-04-03883.00887.00871.00887.001520013384500
2017-03-31875.00879.00871.00879.0033002883100
2017-03-30866.00873.00866.00870.0083007223400
2017-03-29879.00884.00851.00860.0085007413900
2017-03-28900.00900.00888.00894.0058005187500
2017-03-27895.00900.00881.00900.00101009006700
2017-03-24889.00898.00888.00898.0041003654300
2017-03-23888.00903.00880.00894.0072006402300
2017-03-22898.00898.00888.00888.0049004379600
2017-03-21898.00902.00898.00900.0018001619300
2017-03-17895.00897.00891.00895.0046004111300
2017-03-16888.00904.00888.00900.0059005280000
2017-03-15877.00887.00877.00882.0085007495600
2017-03-14906.00906.00873.00876.002210019624700
2017-03-13898.00906.00898.00899.001500013519100
2017-03-10877.00886.00877.00886.0081007162000
2017-03-09879.00885.00876.00876.0057005015800
2017-03-08879.00879.00871.00878.0089007779000
2017-03-07876.00880.00876.00878.0026002283500
2017-03-06870.00877.00870.00873.0075006538000
2017-03-03871.00872.00865.00865.0037003215500
2017-03-02876.00876.00862.00872.0069006004300
2017-03-01877.00877.00867.00867.0072006291300
2017-02-28876.00878.00864.00877.001510013205100
2017-02-27873.00879.00873.00876.0097008485400
2017-02-24871.00877.00867.00873.0084007332900
2017-02-23864.00879.00855.00866.001580013717400
2017-02-22862.00865.00850.00862.001440012395100
2017-02-21858.00879.00852.00866.001880016204500
2017-02-20854.00854.00843.00849.0074006278100
2017-02-17839.00847.00839.00841.001220010265400
2017-02-16836.00863.00836.00838.002050017356700
2017-02-15840.00840.00830.00833.0048004013200
2017-02-14828.00832.00824.00828.0080006623600
2017-02-13833.00833.00815.00824.001400011525200
2017-02-10818.00820.00816.00818.0065005318000
2017-02-09809.00814.00808.00810.0014001133200
2017-02-08806.00817.00806.00809.0022001776300
2017-02-07804.00816.00800.00806.0069005565700
2017-02-06836.00836.00811.00816.0063005198400
2017-02-03838.00840.00825.00837.0092007675200
2017-02-02843.00844.00837.00841.0066005548800
2017-02-01834.00844.00830.00844.0057004767300
2017-01-31830.00840.00821.00833.00120009980400
2017-01-30825.00849.00824.00842.001800015020200
2017-01-27813.00824.00813.00824.00109008897800
2017-01-26809.00814.00800.00813.00110008889500
2017-01-25796.00814.00796.00814.0057004574000
2017-01-24809.00815.00792.00800.001440011588800
2017-01-23820.00823.00813.00823.0085006957700
2017-01-20804.00835.00804.00827.002290018776600
2017-01-19805.00828.00801.00819.004100033309500
2017-01-18756.00788.00756.00781.003620027979700
2017-01-17761.00761.00749.00758.0078005894700
2017-01-16769.00769.00761.00765.0055004208300
2017-01-13756.00771.00755.00763.0031002358300
2017-01-12764.00770.00750.00759.002620019919300
2017-01-11767.00767.00755.00760.00109008319000
2017-01-10752.00760.00750.00759.00131009861600
2017-01-06756.00756.00732.00745.00104007745800
2017-01-05743.00752.00742.00752.0090006715300
2017-01-04749.00773.00739.00743.002230016720000
2016-12-30713.00727.00706.00724.00101007231700
2016-12-29707.00710.00703.00704.0060004241100
2016-12-28702.00707.00702.00703.0049003443900
2016-12-27693.00702.00693.00702.0093006498600
2016-12-26708.00708.00693.00693.001910013340000
2016-12-22705.00705.00690.00699.002170015158900
2016-12-21708.00714.00703.00705.002060014604100
2016-12-20711.00713.00706.00707.00128009086200
2016-12-19711.00716.00710.00714.001830013024700
2016-12-16708.00716.00705.00707.0070004957600
2016-12-15714.00717.00706.00708.001840013095300
2016-12-14713.00717.00706.00714.002000014236600
2016-12-13707.00715.00704.00710.002400016991000
2016-12-12710.00716.00706.00709.002120015032200
2016-12-09701.00706.00695.00703.002160015122600
2016-12-08693.00700.00691.00698.002090014530400
2016-12-07697.00700.00691.00691.0081005628700
2016-12-06695.00703.00691.00694.00113007865100
2016-12-05691.00695.00691.00694.0045003115800
2016-12-02713.00713.00693.00693.002550017811200
2016-12-01720.00720.00705.00715.002010014340800
2016-11-30693.00722.00693.00712.002260015951500
2016-11-29685.00691.00684.00688.0086005917100
2016-11-28678.00683.00678.00679.0082005569400
2016-11-25673.00690.00672.00675.001680011407500
2016-11-24671.00674.00670.00673.00100006713900
2016-11-22670.00670.00667.00670.0045003012300
2016-11-21670.00671.00664.00668.001880012585800
2016-11-18673.00673.00667.00670.0035002344300
2016-11-17673.00674.00670.00673.00106007111200
2016-11-16670.00672.00670.00672.0093006243300
2016-11-15670.00670.00668.00669.00700468500
2016-11-14669.00671.00667.00671.0079005292100
2016-11-11664.00669.00664.00669.0018001198100
2016-11-10665.00670.00665.00669.0046003073800
2016-11-09673.00673.00656.00657.0092006113800
2016-11-08671.00672.00668.00670.0042002813700
2016-11-07669.00675.00669.00671.0061004096200
2016-11-04674.00677.00669.00669.0088005903600
2016-11-02680.00683.00675.00678.0063004279300
2016-11-01673.00676.00670.00676.0067004507800
2016-10-31671.00674.00665.00672.002690018006100
2016-10-28682.00685.00677.00678.0073004976600
2016-10-27670.00682.00670.00682.0035002365000
2016-10-26684.00684.00663.00670.002230014950500
2016-10-25680.00685.00673.00674.001670011336700
2016-10-24692.00692.00680.00680.0076005198200
2016-10-21692.00692.00683.00685.0056003854000
2016-10-20698.00698.00688.00692.0074005139400
2016-10-19687.00699.00687.00695.0040002762300

   ※ 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