[4471 東証1部] 三洋化成工業 日足 時系列データ

[4471 東証1部] 三洋化成工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-024755.004770.004715.004740.0029900141874500
2016-12-014785.004795.004725.004740.0044000209585000
2016-11-304780.004830.004765.004830.0034700166825500
2016-11-294720.004780.004715.004775.0033400158892500
2016-11-284670.004760.004670.004760.001470069491500
2016-11-254715.004785.004685.004710.0024900117610000
2016-11-244750.004755.004675.004715.001640077178500
2016-11-224710.004725.004695.004710.001230057943500
2016-11-214710.004765.004700.004705.0024200114332000
2016-11-184620.004690.004600.004675.0024600114583500
2016-11-174595.004600.004525.004580.0030700140136500
2016-11-164555.004630.004545.004630.0033100152031000
2016-11-154630.004650.004535.004560.002040092964000
2016-11-144565.004645.004565.004630.0029100134386000
2016-11-114680.004700.004540.004565.0031500144706500
2016-11-104600.004665.004600.004645.0033100153491500
2016-11-094595.004630.004340.004365.0040900181420000
2016-11-084615.004625.004555.004590.0028400130375000
2016-11-074635.004635.004560.004585.0025500116957500
2016-11-044530.004560.004495.004530.0023800107730000
2016-11-024515.004595.004465.004555.0054700248561000
2016-11-014610.004630.004525.004550.0077500352970000
2016-10-314945.004950.004725.004755.0055300266485500
2016-10-284825.004905.004785.004875.0049200238893000
2016-10-274825.004845.004685.004800.0044700213511000
2016-10-264830.004845.004805.004825.0021000101338500
2016-10-254810.004860.004800.004830.0029900144259000
2016-10-244730.004800.004710.004775.002070098476500
2016-10-214780.004795.004745.004765.0034400163944000
2016-10-204720.004790.004705.004770.0042000199421000
2016-10-194680.004715.004645.004715.0035000164157000
2016-10-184535.004665.004525.004665.0040800188170500
2016-10-174555.004565.004500.004535.0022200100541500
2016-10-144535.004570.004485.004560.0045600207107000
2016-10-134475.004550.004475.004540.0025800116761500
2016-10-124465.004515.004420.004430.0025600114243000
2016-10-114510.004560.004510.004530.001850083848500
2016-10-074510.004565.004465.004510.0032800147984000
2016-10-064500.004535.004465.004510.0037000166610000
2016-10-054450.004500.004405.004430.0040000178103000
2016-10-044425.004440.004365.004440.0027800122429000
2016-10-034360.004405.004300.004385.0024300106473500
2016-09-304330.004345.004270.004290.0028500122827500
2016-09-294415.004465.004330.004460.0027000119189500
2016-09-284325.004450.004310.004385.001540067198000
2016-09-27865.00888.00860.00888.00126000110298000
2016-09-26877.00885.00865.00865.0011200097753000
2016-09-23890.00895.00875.00889.00159000141291000
2016-09-21851.00882.00843.00881.00127000109971000
2016-09-20839.00853.00837.00846.00154000130470000
2016-09-16852.00852.00844.00848.0010500089015000
2016-09-15855.00855.00835.00837.00172000145062000
2016-09-14847.00863.00847.00851.00145000123893000
2016-09-13859.00864.00853.00861.009900085237000
2016-09-12855.00864.00840.00847.00170000145061000
2016-09-09856.00865.00855.00861.00124000106543000
2016-09-08873.00873.00860.00866.00122000105685000
2016-09-07869.00879.00865.00874.00163000142321000
2016-09-06860.00880.00857.00874.00116000101218000
2016-09-05873.00876.00860.00860.00137000118752000
2016-09-02859.00874.00850.00858.00243000208830000
2016-09-01877.00877.00867.00874.008800076814000
2016-08-31851.00873.00851.00872.00219000189898000
2016-08-30853.00854.00848.00851.008600073256000
2016-08-29841.00856.00841.00853.0010000085113000
2016-08-26830.00841.00820.00826.00162000134140000
2016-08-25856.00860.00838.00841.00203000171921000
2016-08-24853.00872.00852.00863.009900085334000
2016-08-23851.00868.00851.00862.009100078302000
2016-08-22850.00869.00850.00866.006400055316000
2016-08-19849.00863.00845.00852.008600073374000
2016-08-18854.00861.00841.00849.009900084325000
2016-08-17842.00864.00842.00859.00173000147802000
2016-08-16875.00875.00854.00855.0010300088780000
2016-08-15870.00885.00865.00868.008500074229000
2016-08-12876.00889.00873.00885.00146000128656000
2016-08-10877.00877.00860.00861.00135000116789000
2016-08-09874.00875.00858.00866.009000077918000
2016-08-08882.00896.00870.00875.00243000214051000
2016-08-05850.00861.00845.00847.00130000110744000
2016-08-04838.00856.00835.00852.00171000144213000
2016-08-03847.00862.00838.00840.00182000154270000
2016-08-02868.00876.00848.00865.00606000523940000
2016-08-01869.00900.00869.00898.00218000193652000
2016-07-29879.00900.00852.00894.00357000315454000
2016-07-28892.00899.00885.00894.00143000127494000
2016-07-27863.00893.00863.00890.00152000133833000
2016-07-26850.00863.00849.00856.0010700091509000
2016-07-25879.00883.00855.00855.00154000132909000
2016-07-22870.00876.00860.00871.0010100087802000
2016-07-21880.00894.00879.00888.008900078992000
2016-07-20863.00877.00863.00877.00158000137508000
2016-07-19873.00880.00861.00878.00235000205037000
2016-07-15853.00877.00853.00861.00148000128260000
2016-07-14846.00865.00844.00859.00184000157458000
2016-07-13850.00859.00835.00847.00232000196915000
2016-07-12805.00833.00800.00827.00322000265473000
2016-07-11785.00795.00780.00785.00210000165612000
2016-07-08758.00769.00755.00755.00145000110418000
2016-07-07755.00774.00753.00758.00200000152365000
2016-07-06762.00770.00754.00761.00172000130846000
2016-07-05791.00792.00774.00781.0010200079611000
2016-07-04801.00801.00783.00787.00166000131007000
2016-07-01804.00812.00796.00800.00211000169463000
2016-06-30792.00802.00788.00792.00368000292183000
2016-06-29793.00799.00780.00792.00209000165438000
2016-06-28779.00781.00747.00778.00377000288642000
2016-06-27786.00802.00777.00782.00235000184273000
2016-06-24865.00865.00782.00786.00220000179110000
2016-06-23857.00858.00842.00848.00139000117972000
2016-06-22862.00862.00836.00844.00150000126779000
2016-06-21875.00875.00834.00863.00222000190961000
2016-06-20865.00878.00851.00876.00386000334563000
2016-06-17827.00843.00820.00820.00389000322940000
2016-06-16860.00860.00810.00812.00337000279537000
2016-06-15841.00873.00838.00866.00286000246889000
2016-06-14858.00865.00838.00855.00358000304262000
2016-06-13884.00889.00861.00864.00236000205791000
2016-06-10915.00917.00885.00894.00330000297436000
2016-06-09907.00917.00904.00912.00240000218392000
2016-06-08894.00922.00882.00922.00369000336100000
2016-06-07875.00890.00870.00887.00323000285333000
2016-06-06870.00870.00856.00862.00256000220443000
2016-06-03866.00880.00862.00874.00259000225822000
2016-06-02898.00898.00867.00871.00200000175979000
2016-06-01887.00896.00874.00894.00312000277827000
2016-05-31886.00895.00878.00895.00143000127148000
2016-05-30878.00886.00870.00882.00136000119473000
2016-05-27871.00887.00865.00882.00257000225697000
2016-05-26862.00875.00862.00870.00167000144991000
2016-05-25857.00869.00857.00863.00257000221503000
2016-05-24856.00859.00848.00852.00126000107424000
2016-05-23851.00863.00840.00861.00148000126556000
2016-05-20845.00856.00845.00854.0010300087816000
2016-05-19848.00858.00848.00850.00123000104708000
2016-05-18844.00862.00843.00856.00201000171508000
2016-05-17845.00857.00839.00851.00181000153597000
2016-05-16840.00850.00835.00840.00162000136265000
2016-05-13818.00852.00818.00846.00341000286673000
2016-05-12826.00834.00818.00824.00201000165652000
2016-05-11835.00849.00813.00837.00539000449729000
2016-05-10799.00837.00799.00837.00331000272826000
2016-05-09812.00823.00797.00799.00395000318844000
2016-05-06822.00828.00813.00822.00294000240932000
2016-05-02833.00836.00813.00829.00430000354369000
2016-04-28833.00890.00833.00844.00763000659179000
2016-04-27821.00843.00821.00841.00206000171992000
2016-04-26843.00848.00826.00836.00172000143900000
2016-04-25859.00865.00848.00854.0010700091533000
2016-04-22837.00858.00837.00858.00178000151216000
2016-04-21833.00849.00831.00849.00261000220560000
2016-04-20825.00839.00818.00832.00303000252190000
2016-04-19813.00834.00813.00825.00332000273345000
2016-04-18786.00822.00784.00818.00250000202623000
2016-04-15825.00838.00810.00816.00276000226977000
2016-04-14819.00840.00816.00840.00297000246985000
2016-04-13785.00808.00785.00804.00225000180177000
2016-04-12776.00788.00772.00785.00251000196494000
2016-04-11765.00784.00758.00777.00378000290174000
2016-04-08721.00760.00720.00753.00189000140239000
2016-04-07736.00746.00730.00733.00236000174009000
2016-04-06753.00759.00732.00737.00243000180518000
2016-04-05775.00787.00750.00751.00153000116685000
2016-04-04771.00788.00771.00784.00231000180426000
2016-04-01802.00802.00774.00777.00390000306027000
2016-03-31798.00807.00792.00793.00230000183575000
2016-03-30813.00813.00796.00797.00250000200118000
2016-03-29799.00814.00798.00810.00150000121078000
2016-03-28797.00809.00794.00809.00164000131471000
2016-03-25799.00800.00787.00797.0011100088154000
2016-03-24797.00797.00784.00790.00238000187989000
2016-03-23807.00809.00792.00797.00148000118164000
2016-03-22778.00807.00778.00792.00372000294413000
2016-03-18796.00800.00761.00765.00510000393411000
2016-03-17824.00828.00804.00806.00313000254578000
2016-03-16816.00827.00808.00814.00308000251558000
2016-03-15806.00820.00797.00817.00379000307820000
2016-03-14784.00811.00784.00806.00318000254676000
2016-03-11748.00772.00748.00769.00322000245144000
2016-03-10736.00763.00736.00758.00309000233089000
2016-03-09745.00757.00726.00730.00448000328739000
2016-03-08756.00769.00740.00758.00451000340935000
2016-03-07767.00768.00753.00754.00288000219070000
2016-03-04736.00766.00736.00752.00514000384776000
2016-03-03753.00753.00731.00735.00526000387645000
2016-03-02759.00766.00750.00753.00282000213313000
2016-03-01722.00736.00715.00721.00465000335649000
2016-02-29769.00772.00733.00733.00319000238822000
2016-02-26758.00772.00753.00754.00341000259775000
2016-02-25739.00757.00732.00747.00338000251102000
2016-02-24744.00755.00739.00746.00202000150411000
2016-02-23771.00780.00754.00756.0010900083145000
2016-02-22746.00774.00746.00766.0011300086405000
2016-02-19768.00783.00756.00761.00172000131288000
2016-02-18788.00789.00771.00783.00241000187625000
2016-02-17783.00798.00762.00776.00188000146062000
2016-02-16758.00805.00758.00782.00232000182403000
2016-02-15755.00786.00746.00777.00340000261187000
2016-02-12743.00753.00712.00712.00547000398350000
2016-02-10809.00829.00766.00784.00287000227234000
2016-02-09832.00841.00800.00811.00253000207021000
2016-02-08841.00882.00840.00877.00161000139794000
2016-02-05839.00859.00836.00857.00173000146507000
2016-02-04860.00865.00850.00854.00174000149098000
2016-02-03855.00873.00854.00858.00273000234939000
2016-02-02921.00929.00895.00899.00255000232589000
2016-02-01945.00964.00941.00951.00217000206283000
2016-01-29913.00955.00903.00930.00384000356286000
2016-01-28875.00904.00875.00896.00194000173061000
2016-01-27890.00893.00861.00890.00168000148389000
2016-01-26898.00898.00865.00865.008600074971000
2016-01-25907.00909.00884.00898.00179000160744000
2016-01-22863.00879.00843.00877.00283000244417000
2016-01-21862.00875.00821.00821.00314000266226000
2016-01-20895.00906.00846.00847.00289000250183000
2016-01-19876.00890.00868.00887.00249000219333000
2016-01-18864.00876.00852.00869.00149000128847000
2016-01-15873.00885.00873.00881.00157000138058000
2016-01-14882.00893.00864.00873.00181000157874000
2016-01-13869.00901.00869.00901.00255000225429000
2016-01-12876.00880.00852.00853.00237000205159000
2016-01-08896.00911.00886.00891.00167000149904000
2016-01-07933.00941.00883.00887.00338000304662000
2016-01-06936.00946.00931.00935.00117000109657000
2016-01-05941.00945.00932.00939.00117000109870000
2016-01-04957.00968.00941.00943.00136000129463000
2015-12-30965.00965.00950.00958.00172000164782000
2015-12-29960.00969.00956.00965.009400090491000
2015-12-28955.00969.00954.00967.009500091657000
2015-12-25979.00979.00957.00959.008100078060000
2015-12-24980.00985.00967.00968.005400052588000
2015-12-22980.00983.00970.00976.008300081089000
2015-12-21973.00980.00970.00980.00133000129790000
2015-12-181009.001013.00983.00987.00209000208077000
2015-12-17998.001012.00995.001009.00177000178016000
2015-12-16970.00995.00970.00989.00120000118302000
2015-12-15975.00980.00962.00965.00120000116407000
2015-12-14960.00987.00960.00983.00245000239310000
2015-12-11964.00989.00964.00982.00201000195579000
2015-12-10993.00993.00975.00979.00160000157902000
2015-12-091000.001008.00990.001001.00202000201774000
2015-12-081005.001013.001003.001005.00297000299130000
2015-12-071015.001032.001010.001010.00184000187289000
2015-12-04995.001014.00988.001003.00645000645623000
2015-12-03975.00997.00975.00994.00164000162682000
2015-12-02988.00994.00978.00988.00150000148035000
2015-12-01975.00991.00975.00988.00247000243456000
2015-11-30968.00975.00965.00975.00131000127295000
2015-11-27972.00973.00966.00968.00179000173542000
2015-11-26970.00973.00961.00967.00197000190765000

   ※ 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