[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 
2017-05-29835.00836.00833.00833.0029002421400
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
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

   ※ 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