[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 
2017-08-225350.005530.005330.005520.0080300438688000
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
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

   ※ 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