[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 
2017-02-244725.004725.004670.004680.0061800289920500
2017-02-234740.004765.004715.004735.0030700145314500
2017-02-224700.004740.004665.004730.0074200349540500
2017-02-214710.004755.004685.004690.0037800177855500
2017-02-204700.004715.004665.004710.0075500353937000
2017-02-174820.004825.004715.004750.0092000437517000
2017-02-164850.004875.004810.004860.0066600321839000
2017-02-154880.004885.004835.004875.0077800377681000
2017-02-144920.004970.004885.004895.0087500430604000
2017-02-135000.005040.004900.004920.0073100361138000
2017-02-104970.005070.004970.005020.0047800240073500
2017-02-094970.004970.004910.004930.001710084424500
2017-02-084995.005010.004910.004980.0059000292581000
2017-02-074910.004995.004865.004980.0050400249638000
2017-02-064930.004950.004855.004930.0042200207004500
2017-02-034900.004925.004815.004875.0060400294330000
2017-02-024950.004990.004900.004900.0044000217424500
2017-02-014935.004960.004860.004905.00151400742689000
2017-01-315150.005160.004930.004930.0066500333242500
2017-01-305130.005200.005080.005180.0038700199237000
2017-01-275120.005150.005100.005120.0026200134294000
2017-01-265100.005140.005090.005120.0024400124873000
2017-01-255100.005100.005000.005060.0035000176519000
2017-01-244940.005050.004940.005040.0051700258990500
2017-01-234990.005010.004940.004940.0033100164300000
2017-01-205030.005090.005010.005060.0028700145357000
2017-01-195040.005090.004965.005030.0041500208305000
2017-01-184970.005090.004910.005080.0056900285107500
2017-01-175080.005100.005010.005010.0032200162231000
2017-01-165160.005170.005070.005100.0026100133327000
2017-01-135120.005190.005080.005160.0050400259778000
2017-01-125130.005140.005030.005110.0071300363285000
2017-01-115040.005080.005040.005040.0028000141547000
2017-01-105010.005090.005000.005030.0042500214128000
2017-01-065030.005050.004990.005010.0031100156005000
2017-01-055150.005160.005050.005090.0026500134996000
2017-01-045040.005160.004985.005160.0037900193956000
2016-12-305010.005010.004935.005000.0024300121089000
2016-12-295030.005040.004950.005020.0031000155156500
2016-12-285060.005060.005000.005050.001130056874000
2016-12-275050.005080.005030.005050.001330067257000
2016-12-265040.005060.005010.005040.001820091736000
2016-12-225070.005100.005040.005090.0028400144259000
2016-12-215060.005090.005000.005050.0029800150301000
2016-12-205060.005100.005040.005090.0038500195243000
2016-12-195080.005080.005010.005050.0032200162788000
2016-12-165000.005090.005000.005060.0067400340362000
2016-12-154940.005000.004905.004995.0044800222648000
2016-12-144890.004955.004880.004940.0026600130960000
2016-12-134885.004945.004885.004945.0024600121051000
2016-12-124985.004990.004880.004945.0039300194100500
2016-12-094970.004985.004925.004985.0046000228471000
2016-12-084900.004950.004865.004950.0038900191208000
2016-12-074815.004875.004815.004875.0026300127719500
2016-12-064810.004835.004775.004815.0039000187470000
2016-12-054735.004765.004695.004755.0037100175654500
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

   ※ 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