[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 
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
2016-10-18699.00699.00684.00689.0047003230200
2016-10-17692.00693.00690.00692.0016001106300
2016-10-14695.00698.00691.00691.0021001459900
2016-10-13703.00703.00692.00695.001400975600
2016-10-12700.00704.00691.00698.0075005219600
2016-10-11710.00710.00696.00705.00129009083800
2016-10-07690.00712.00687.00694.001740012172500
2016-10-06689.00692.00680.00680.0091006225200
2016-10-05676.00697.00676.00688.001780012252000
2016-10-04675.00684.00673.00684.0046003134900
2016-10-03682.00682.00671.00672.0044002964500
2016-09-30670.00680.00670.00672.00800537600
2016-09-29675.00675.00670.00670.0057003834000
2016-09-28682.00683.00675.00675.0064004364300
2016-09-27673.00682.00672.00682.0042002834200
2016-09-26674.00701.00669.00670.00108007322000
2016-09-23671.00686.00671.00673.0044002978900
2016-09-21670.00675.00670.00671.001200805900
2016-09-20676.00676.00667.00667.0042002818900
2016-09-16673.00688.00673.00676.0040002730300
2016-09-15675.00675.00674.00675.00900607200
2016-09-14675.00680.00675.00675.00800541200
2016-09-13680.00680.00674.00675.0015001016500
2016-09-12676.00676.00672.00676.0017001147900
2016-09-09688.00688.00674.00676.00119008085100
2016-09-08697.00704.00680.00689.0083005712700
2016-09-07711.00711.00680.00687.0064004416800
2016-09-06707.00711.00707.00711.00400283600
2016-09-05717.00717.00707.00707.0028001992600
2016-09-02718.00718.00710.00710.001000714200
2016-09-01710.00710.00707.00707.001300922100
2016-08-31705.00708.00703.00703.001000704600
2016-08-30702.00702.00701.00702.00900631400
2016-08-29696.00700.00696.00699.001200838100
2016-08-26686.00694.00682.00694.00900617600
2016-08-25711.00713.00695.00699.0020001401000
2016-08-24713.00713.00701.00704.00900633500
2016-08-23701.00705.00700.00704.001400984600
2016-08-22700.00709.00698.00700.0043003011100
2016-08-19700.00700.00688.00690.001400970700
2016-08-18709.00713.00688.00688.0039002746500
2016-08-17681.00685.00680.00680.0020001362700
2016-08-16694.00699.00685.00685.0051003527800
2016-08-15682.00694.00672.00693.0049003355300
2016-08-12672.00675.00660.00675.00113007582500
2016-08-10701.00705.00672.00672.002070014248700
2016-08-09735.00748.00735.00748.0029002139200
2016-08-08746.00750.00725.00735.0074005489200
2016-08-05730.00737.00730.00731.0028002049200
2016-08-04732.00732.00730.00731.0018001316200
2016-08-03740.00741.00728.00728.0047003438700
2016-08-02775.00775.00731.00740.0079005896500
2016-08-01778.00778.00766.00766.001310010138800
2016-07-29764.00778.00763.00777.00104007969800
2016-07-28760.00770.00757.00763.00109008332000
2016-07-27740.00769.00734.00757.002590019395300
2016-07-26735.00735.00721.00731.0085006210100
2016-07-25720.00732.00717.00732.0065004698500
2016-07-22715.00721.00712.00717.0090006449300
2016-07-21696.00712.00694.00712.0073005132700
2016-07-20690.00695.00690.00693.001100760700
2016-07-19694.00700.00685.00685.0024001657600
2016-07-15685.00694.00684.00689.0047003230400
2016-07-14690.00693.00680.00685.0026001782500
2016-07-13690.00691.00680.00685.0060004119700
2016-07-12676.00686.00674.00686.0063004281700
2016-07-11672.00679.00672.00674.0037002498600
2016-07-08670.00675.00667.00670.00900603700
2016-07-07664.00664.00664.00664.00300199200
2016-07-06673.00673.00664.00664.001400935700
2016-07-05678.00678.00661.00663.0029001942800
2016-07-04675.00675.00670.00675.0030002018100
2016-07-01675.00677.00665.00667.0035002351300
2016-06-30669.00670.00665.00665.00700468000
2016-06-29656.00660.00655.00655.001200788200
2016-06-28651.00664.00648.00664.0044002864400
2016-06-27660.00661.00655.00657.0038002506800
2016-06-24662.00662.00635.00660.00116007559300
2016-06-2300
2016-06-22667.00670.00660.00660.0022001465300
2016-06-21657.00672.00657.00662.001500993500
2016-06-20654.00658.00654.00655.0016001047900
2016-06-17655.00655.00653.00654.0020001309400
2016-06-16653.00661.00651.00654.0030001963300
2016-06-15652.00660.00650.00653.0036002348200
2016-06-14657.00669.00655.00656.00114007498800
2016-06-13685.00685.00660.00664.0087005812800
2016-06-10690.00690.00684.00684.001100756200
2016-06-09679.00685.00679.00685.0035002384400
2016-06-08672.00675.00672.00675.00400269400
2016-06-07672.00673.00670.00670.0048003222600
2016-06-06672.00673.00671.00671.0041002755100
2016-06-03677.00681.00672.00672.0070004736000
2016-06-02673.00690.00673.00676.0024001625100
2016-06-01672.00686.00670.00672.0097006567900
2016-05-31677.00679.00665.00669.001680011319000
2016-05-30682.00689.00678.00680.0088005984000
2016-05-27688.00688.00678.00678.0018001226600
2016-05-26681.00683.00678.00678.0015001019600
2016-05-25690.00690.00680.00682.00700479600
2016-05-24679.00679.00675.00675.0018001219000
2016-05-23678.00681.00678.00679.0087005902300
2016-05-20679.00680.00675.00676.001100745800
2016-05-19680.00690.00679.00679.0025001711900
2016-05-18685.00690.00673.00673.0074005020100
2016-05-17700.00700.00683.00685.0038002612700
2016-05-16680.00710.00680.00700.0048003364700
2016-05-13697.00700.00681.00682.0022001523900
2016-05-12685.00700.00685.00689.0023001586400
2016-05-11685.00695.00685.00686.0015001036600
2016-05-10686.00687.00685.00685.00700480400
2016-05-09677.00689.00676.00676.0057003865700
2016-05-06684.00693.00682.00687.0023001578700
2016-05-02676.00684.00672.00684.0086005804500
2016-04-28694.00695.00676.00682.0045003081700
2016-04-27698.00701.00689.00692.0082005699300
2016-04-26710.00719.00690.00698.00128009055000
2016-04-25734.00734.00707.00710.001530011019900
2016-04-22731.00736.00723.00734.00106007739600
2016-04-21723.00736.00723.00735.0097007033300
2016-04-20734.00736.00723.00723.0067004890300
2016-04-19760.00787.00725.00732.002270017015000
2016-04-18694.00747.00683.00747.001520010744500
2016-04-15674.00687.00670.00674.00133008953600
2016-04-14674.00679.00671.00676.002100014173200
2016-04-13680.00688.00667.00677.0053003567000
2016-04-12690.00690.00670.00670.0083005629000
2016-04-11700.00717.00699.00700.0038002669000
2016-04-08672.00701.00672.00698.0071004871500
2016-04-07684.00686.00671.00671.001640011137400
2016-04-06725.00725.00691.00698.001570011080600
2016-04-05771.00771.00725.00738.0077005707000
2016-04-04776.00776.00770.00770.0038002939000
2016-04-01780.00780.00775.00776.0034002647400
2016-03-31793.00793.00783.00784.0038002988700
2016-03-30810.00815.00781.00782.002140016931700
2016-03-29824.00824.00806.00815.0056004590200
2016-03-28810.00844.00808.00824.001230010029100
2016-03-25817.00820.00800.00801.001500012088100
2016-03-24816.00820.00815.00817.0017001391000
2016-03-23820.00825.00818.00819.0015001231900
2016-03-22801.00831.00801.00825.0047003824300
2016-03-18805.00806.00796.00796.0043003440900
2016-03-17802.00818.00802.00804.0019001531900
2016-03-16806.00807.00800.00802.0026002088600
2016-03-15799.00800.00795.00800.0031002470600
2016-03-14818.00818.00796.00799.0077006166500
2016-03-11809.00810.00809.00810.00200161900
2016-03-10800.00801.00798.00800.001000799900
2016-03-09808.00808.00793.00800.001000799200
2016-03-08800.00807.00800.00807.00300240700
2016-03-07809.00809.00799.00800.0041003292000
2016-03-04810.00815.00800.00807.0035002820900
2016-03-03815.00816.00806.00806.0062005051400
2016-03-02810.00819.00810.00811.0013001058800
2016-03-01799.00799.00790.00791.0028002225100
2016-02-29804.00809.00796.00796.0048003853600
2016-02-26805.00810.00804.00804.0029002346500
2016-02-25800.00817.00799.00805.0015001209600
2016-02-24790.00813.00790.00800.00800643000
2016-02-23804.00809.00790.00790.0053004250100
2016-02-22810.00829.00808.00825.0044003583600
2016-02-19801.00810.00801.00803.0025002006900
2016-02-18844.00844.00822.00824.0027002242300
2016-02-17820.00825.00820.00825.00400328500
2016-02-16815.00850.00815.00836.00700578300
2016-02-15807.00849.00807.00821.0018001480200
2016-02-12831.00841.00822.00822.0037003078100
2016-02-10880.00881.00875.00878.0027002374200
2016-02-09900.00901.00895.00900.0043003867700
2016-02-08928.00935.00928.00935.00400372100
2016-02-05935.00935.00930.00930.0026002428300
2016-02-04981.00981.00981.00981.00300294300
2016-02-03981.00981.00981.00981.0010098100
2016-02-021020.001020.00980.00980.0020002012400
2016-02-011000.001020.001000.001020.00600602100
2016-01-29942.00990.00930.00990.0029002810300
2016-01-28976.00976.00942.00942.00300289400
2016-01-27950.00950.00930.00931.0047004428400
2016-01-26933.00952.00933.00939.0027002543400
2016-01-25930.00934.00930.00933.0014001305500
2016-01-22903.00933.00900.00930.00900820200
2016-01-21917.00917.00900.00900.0021001902100
2016-01-20953.00953.00917.00917.0013001225600
2016-01-19950.00968.00945.00953.0034003227000
2016-01-18966.00967.00953.00953.0032003087200
2016-01-151012.001020.00990.00991.0054005406600
2016-01-141032.001032.001000.001012.0015001530500
2016-01-131059.001065.001042.001045.0015001575000
2016-01-121064.001064.001059.001059.00700744300
2016-01-081088.001088.001065.001065.00800864500
2016-01-071107.001107.001088.001088.00700767500
2016-01-061091.001110.001090.001110.0014001530500
2016-01-051111.001111.001111.001111.00400444400
2016-01-041110.001111.001110.001111.0016001776200
2015-12-301096.001119.001096.001110.0020002201600
2015-12-291110.001110.001095.001096.0033003628200
2015-12-281035.001077.001035.001076.0025002614500
2015-12-251025.001110.001024.001034.0069007187300
2015-12-241110.001110.001021.001021.0056006009400
2015-12-221119.001119.001103.001118.009001000700
2015-12-211120.001120.001100.001120.0087009712000
2015-12-181140.001140.001120.001129.0028003173600
2015-12-171130.001130.001115.001115.0036004033000
2015-12-161144.001144.001128.001129.0043004895700
2015-12-151135.001145.001135.001145.0022002507500
2015-12-141130.001144.001123.001135.0025002832800
2015-12-111144.001145.001133.001145.0024002727100
2015-12-101136.001144.001132.001136.0023002611000
2015-12-091145.001150.001139.001139.0040004581000
2015-12-081162.001166.001160.001160.0015001741500
2015-12-071162.001193.001155.001160.0047005468600
2015-12-041135.001143.001135.001143.0013001476400
2015-12-031147.001147.001136.001139.0048005464100

   ※ 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