[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 
2017-12-155850.005920.005820.005860.0037200218214000
2017-12-145800.005860.005800.005860.0019800115717000
2017-12-135890.005900.005800.005810.0026200152905000
2017-12-125960.005960.005880.005880.0027300161382000
2017-12-116030.006030.005870.005900.0045400269111000
2017-12-085970.006070.005930.006070.0088200531781000
2017-12-075790.005970.005790.005960.0050900301309000
2017-12-065910.005910.005790.005820.0048000279832000
2017-12-055850.005920.005810.005900.0038500226146000
2017-12-045920.005960.005870.005870.0042700252432000
2017-12-015900.006010.005890.005970.0062200371419000
2017-11-305910.005940.005850.005920.0087600516743000
2017-11-295860.005910.005860.005890.0042100247643000
2017-11-285840.005900.005810.005830.0026700156144000
2017-11-275920.005920.005840.005880.0047400278932000
2017-11-245860.005920.005790.005890.0060100353438000
2017-11-225900.005940.005830.005860.0049600291341000
2017-11-215730.005870.005710.005860.0087100506990000
2017-11-205640.005720.005640.005690.0060300342933000
2017-11-175680.005710.005630.005670.0073000413904000
2017-11-165600.005680.005540.005620.0063000354132000
2017-11-155670.005700.005510.005530.0077800435084000
2017-11-145730.005740.005680.005700.0057100326237000
2017-11-135720.005730.005670.005670.0033500190748000
2017-11-105710.005770.005690.005740.0068100390018000
2017-11-095830.005840.005710.005780.0092200534448000
2017-11-085750.005810.005700.005800.0095300549845000
2017-11-075660.005760.005660.005730.00104700598449000
2017-11-065700.005760.005670.005680.00110200627751000
2017-11-025650.005680.005620.005650.00154400873051000
2017-11-015960.005980.005710.005730.00167900979033000
2017-10-316750.006750.005890.005950.002798001717252000
2017-10-306650.006740.006600.006680.0085100568141000
2017-10-276500.006610.006500.006590.0045900301749000
2017-10-266450.006510.006440.006490.0033600217560000
2017-10-256500.006520.006430.006460.0051300333012000
2017-10-246480.006520.006450.006500.0041200267618000
2017-10-236450.006520.006450.006480.0058200377769000
2017-10-206360.006390.006320.006370.0055800354358000
2017-10-196370.006430.006370.006390.0038600246907000
2017-10-186440.006450.006360.006410.0037300238555000
2017-10-176460.006470.006420.006440.0035700229987000
2017-10-166490.006510.006410.006430.0043100278191000
2017-10-136500.006560.006480.006510.0052700343469000
2017-10-126560.006590.006540.006540.0035200231067000
2017-10-116540.006630.006540.006580.0048000316463000
2017-10-106540.006640.006510.006580.0050000329242000
2017-10-066500.006560.006500.006540.0018500120895000
2017-10-056520.006580.006510.006550.0028300185212000
2017-10-046560.006600.006510.006570.0033000216494000
2017-10-036560.006580.006500.006560.0033700220500000
2017-10-026540.006580.006470.006530.0039700259275000
2017-09-296520.006560.006480.006550.0035100229204000
2017-09-286560.006560.006470.006520.0040500263646000
2017-09-276310.006500.006300.006500.0038400246736000
2017-09-266400.006450.006360.006400.0053500342689000
2017-09-256420.006450.006390.006430.0053200341832000
2017-09-226450.006470.006320.006360.0052800337015000
2017-09-216370.006430.006340.006400.0062200397758000
2017-09-206370.006380.006310.006380.0047600302870000
2017-09-196350.006400.006250.006370.00130200825879000
2017-09-156020.006160.005970.006160.0074300452254000
2017-09-145850.006020.005840.006020.0084700505607000
2017-09-135840.005850.005810.005840.0030500177850000
2017-09-125830.005830.005790.005820.0036500211935000
2017-09-115800.005850.005780.005800.0035900208358000
2017-09-085810.005840.005720.005760.0056500326807000
2017-09-075600.005740.005600.005740.0041200234826000
2017-09-065530.005600.005520.005600.0023700131819000
2017-09-055650.005670.005560.005580.0029600166140000
2017-09-045730.005760.005640.005650.0023400132795000
2017-09-015790.005790.005700.005750.0050200287662000
2017-08-315700.005790.005690.005770.0065900379457000
2017-08-305650.005700.005620.005660.0039300222388000
2017-08-295640.005650.005600.005630.0042700240223000
2017-08-285630.005680.005600.005660.0042500239618000
2017-08-255600.005660.005570.005640.0055500312499000
2017-08-245540.005580.005510.005550.0051100283824000
2017-08-235610.005640.005540.005590.0071700400285000
2017-08-225350.005530.005330.005520.0080300438688000
2017-08-215280.005360.005270.005350.0033600178989000
2017-08-185320.005320.005260.005280.0022600119575000
2017-08-175340.005390.005310.005350.0024700132257000
2017-08-165350.005370.005320.005340.0023500125575000
2017-08-155280.005360.005280.005330.0031500167846000
2017-08-145170.005290.005150.005260.0063600333207000
2017-08-105210.005250.005190.005230.0035300184174000
2017-08-095280.005280.005190.005200.0033500174667000
2017-08-085320.005330.005250.005300.0030100159049000
2017-08-075290.005330.005270.005300.0038600204701000
2017-08-045220.005300.005170.005280.0063000331551000
2017-08-035190.005260.005190.005260.0053400279454000
2017-08-025190.005230.005170.005180.0034200177504000
2017-08-015140.005320.005140.005190.0086800452729000
2017-07-315390.005450.005230.005240.0089300476555000
2017-07-285400.005420.005360.005410.0032700176177000
2017-07-275430.005450.005380.005390.0035200190453000
2017-07-265490.005490.005390.005410.0028600155201000
2017-07-255500.005500.005450.005470.0036800201352000
2017-07-245480.005480.005400.005480.0031800173065000
2017-07-215450.005500.005440.005480.0039200214524000
2017-07-205370.005440.005350.005440.0034800188076000
2017-07-195350.005380.005340.005370.0020000107234000
2017-07-185320.005350.005260.005350.0050800269523000
2017-07-145330.005340.005300.005320.001670088890000
2017-07-135300.005320.005260.005310.0038500203862000
2017-07-125330.005330.005280.005300.001410074768000
2017-07-115290.005330.005270.005330.0028800152739000
2017-07-105310.005330.005260.005260.0022000116198000
2017-07-075210.005330.005210.005280.0041000216622000
2017-07-065330.005350.005240.005250.0045600240463000
2017-07-055320.005360.005280.005360.0044400236468000
2017-07-045380.005390.005300.005320.0051300273816000
2017-07-035280.005390.005270.005380.0048000256862000
2017-06-305300.005300.005210.005280.0049800261865000
2017-06-295300.005310.005270.005290.0045600241204000
2017-06-285260.005280.005230.005250.0039500207466000
2017-06-275230.005250.005230.005230.001590083277000
2017-06-265250.005260.005200.005200.001460076306000
2017-06-235300.005300.005210.005230.0036200189790000
2017-06-225270.005300.005250.005280.0029600156232000
2017-06-215270.005320.005240.005240.0041700219486000
2017-06-205290.005340.005290.005310.0029000154038000
2017-06-195310.005320.005250.005260.0032600171932000
2017-06-165210.005330.005190.005300.0099300522849000
2017-06-155210.005250.005180.005180.0043100224177000
2017-06-145300.005310.005220.005230.0043700229639000
2017-06-135320.005330.005260.005280.0046800247486000
2017-06-125250.005310.005250.005310.0051300271391000
2017-06-095260.005260.005170.005230.0055900292504000
2017-06-085230.005260.005200.005240.0058900308038000
2017-06-075200.005250.005180.005220.0045300236391000
2017-06-065210.005250.005200.005200.0047700249127000
2017-06-055250.005260.005190.005220.0050100261706000
2017-06-025230.005290.005210.005270.0056100294707000
2017-06-015150.005220.005140.005190.0057800299562000
2017-05-315200.005200.005130.005130.0032300166484000
2017-05-305190.005210.005120.005190.0031700163961000
2017-05-295100.005180.005090.005150.0049200253704000
2017-05-265110.005120.005040.005100.0073700374877000
2017-05-255160.005160.005100.005130.0052300268545000
2017-05-245130.005170.005080.005120.0050200256760000
2017-05-235020.005090.005010.005080.0073400371818000
2017-05-224985.005030.004975.005020.0046500232673500
2017-05-194915.004975.004895.004970.0038200188418500
2017-05-184980.004980.004895.004920.0053800265252000
2017-05-175040.005080.005020.005040.0043800221416000
2017-05-165050.005080.005000.005060.0071000358946000
2017-05-155030.005070.004985.004995.0074600373317000
2017-05-125100.005130.005070.005080.0060500308107000
2017-05-115130.005200.005090.005130.00120500618833000
2017-05-105280.005290.005110.005160.00144000743934000
2017-05-095350.005350.005260.005270.0069800369135000
2017-05-085340.005380.005300.005350.0066800356772000
2017-05-025280.005360.005250.005310.00128200679830000
2017-05-015010.005280.005010.005280.00161100835165000
2017-04-284880.005040.004855.005000.00152100751853500
2017-04-274845.004870.004790.004855.0055700269944500
2017-04-264695.004820.004695.004820.00100800481891500
2017-04-254685.004705.004655.004675.0063000294736000
2017-04-244650.004675.004640.004655.0056600263372500
2017-04-214635.004645.004585.004615.0083800386155000
2017-04-204580.004625.004575.004595.0061200281745000
2017-04-194570.004620.004555.004590.0060800279513500
2017-04-184575.004665.004575.004625.0074700345154000
2017-04-174530.004545.004510.004540.0030900139977000
2017-04-144505.004550.004490.004520.0033600151815000
2017-04-134550.004565.004515.004560.0061700280335000
2017-04-124575.004585.004550.004580.0039800181765500
2017-04-114610.004665.004575.004605.0044200204014500
2017-04-104585.004650.004580.004635.0034700160374500
2017-04-074570.004600.004520.004560.0063800291041500
2017-04-064615.004615.004500.004505.0061900281288000
2017-04-054630.004650.004600.004640.0073600340506000
2017-04-044695.004700.004595.004630.0048700226302000
2017-04-034660.004740.004645.004715.0052800248171000
2017-03-314740.004785.004675.004675.0078900372721500
2017-03-304765.004775.004730.004755.0061700293175500
2017-03-294725.004790.004700.004775.0082500392243000
2017-03-284695.004750.004690.004745.0052600248680000
2017-03-274645.004655.004615.004640.0038200177072500
2017-03-244675.004710.004640.004690.0045400212361500
2017-03-234585.004670.004570.004650.0066500307469000
2017-03-224600.004615.004585.004600.0052700242374000
2017-03-214705.004725.004620.004685.00101500474930000
2017-03-174755.004810.004750.004790.0032400155226500
2017-03-164730.004800.004715.004800.0039700189513000
2017-03-154800.004800.004745.004770.0038000180835000
2017-03-144815.004830.004790.004805.0028800138454000
2017-03-134785.004810.004775.004805.0028200135236500
2017-03-104805.004810.004765.004790.0055200264422000
2017-03-094715.004755.004695.004745.0042000198971000
2017-03-084690.004705.004675.004700.0042700200285000
2017-03-074710.004710.004660.004675.0054700255879000
2017-03-064720.004745.004705.004725.0026900127125000
2017-03-034750.004750.004715.004740.0034600163632000
2017-03-024800.004815.004755.004780.0046200220915000
2017-03-014680.004765.004680.004760.0046900221998500
2017-02-284670.004735.004655.004675.0056100263766500
2017-02-274670.004670.004610.004635.0042300196251000
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

   ※ 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。 

Twitter