[4926 東証1部] シーボン 日足 時系列データ

[4926 東証1部] シーボン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232627.002630.002606.002620.0038009968500
2017-10-202575.002592.002575.002591.0037009572000
2017-10-192585.002591.002580.002581.0024006202300
2017-10-182588.002593.002586.002587.0016004141400
2017-10-172582.002599.002565.002591.0036009298600
2017-10-162620.002631.002580.002585.00990025838700
2017-10-132607.002620.002600.002616.00440011479200
2017-10-122601.002619.002601.002612.0037009657600
2017-10-112614.002614.002597.002601.0018004688300
2017-10-102602.002614.002581.002597.00600015597800
2017-10-062608.002614.002560.002601.00550014243300
2017-10-052620.002630.002603.002617.00470012305100
2017-10-042600.002620.002598.002614.00780020344000
2017-10-032598.002599.002592.002596.0030007789000
2017-10-022576.002597.002576.002595.0022005700700
2017-09-292580.002598.002570.002575.00440011358200
2017-09-282550.002580.002531.002579.00630016163600
2017-09-272513.002547.002511.002547.0033008331600
2017-09-262546.002565.002502.002528.00690017404600
2017-09-252538.002566.002530.002546.0029007377700
2017-09-222525.002549.002524.002538.0025006340100
2017-09-212569.002570.002530.002543.00560014267100
2017-09-202569.002569.002551.002560.0035008959300
2017-09-192568.002568.002550.002561.00470012041100
2017-09-152540.002560.002540.002549.00620015803400
2017-09-142523.002539.002523.002535.0033008353300
2017-09-132535.002535.002517.002523.0016004049100
2017-09-122530.002535.002519.002519.0024006054800
2017-09-112512.002523.002512.002520.0033008305100
2017-09-082508.002523.002508.002512.0032008032200
2017-09-072501.002527.002501.002508.0019004763000
2017-09-062500.002500.002489.002498.0018004496300
2017-09-052532.002532.002490.002497.00430010767000
2017-09-042515.002537.002511.002532.0022005553300
2017-09-012568.002568.002481.002541.00540013721400
2017-08-312556.002570.002527.002568.00670017107400
2017-08-302496.002525.002421.002519.001040025822600
2017-08-292508.002509.002488.002499.0014003499700
2017-08-282500.002505.002497.002500.0020005002500
2017-08-252500.002505.002499.002504.0026006502900
2017-08-242490.002500.002490.002498.006001498700
2017-08-232488.002498.002488.002490.0015003738500
2017-08-222490.002498.002490.002496.0014003490600
2017-08-212506.002514.002480.002480.0032008000800
2017-08-182506.002509.002498.002499.0021005252300
2017-08-172500.002510.002499.002506.0022005504600
2017-08-162499.002511.002499.002510.0016004006700
2017-08-152502.002514.002497.002503.0030007509900
2017-08-142514.002517.002505.002513.00610015332200
2017-08-102504.002519.002504.002514.0030007534600
2017-08-092503.002510.002499.002504.0032008008900
2017-08-082500.002502.002496.002502.0027006751100
2017-08-072495.002500.002495.002500.0010002498200
2017-08-042490.002498.002489.002498.0013003238700
2017-08-032503.002503.002470.002490.00430010685700
2017-08-022504.002505.002490.002490.0017004245800
2017-08-012500.002500.002480.002490.00540013445500
2017-07-312486.002486.002480.002485.0019004720800
2017-07-282485.002486.002480.002480.0013003227500
2017-07-272480.002486.002476.002482.009002233200
2017-07-262477.002485.002476.002480.0011002727400
2017-07-252476.002479.002476.002479.0011002724000
2017-07-242475.002483.002475.002479.0023005698500
2017-07-212485.002485.002472.002481.0017004213000
2017-07-202471.002484.002471.002476.0017004214100
2017-07-192471.002484.002471.002476.0010002478300
2017-07-182476.002477.002471.002471.005001236700
2017-07-142468.002475.002468.002471.0014003457900
2017-07-132469.002479.002468.002468.008001977300
2017-07-122466.002469.002466.002468.0024005919700
2017-07-112479.002479.002465.002466.0016003953000
2017-07-102463.002477.002463.002464.0014003450500
2017-07-072479.002479.002460.002460.0026006415600
2017-07-062475.002478.002470.002472.0012002967700
2017-07-052471.002479.002468.002470.0017004204000
2017-07-042470.002475.002461.002461.0015003699900
2017-07-032470.002471.002460.002468.0033008137100
2017-06-302475.002475.002465.002469.0011002715400
2017-06-292480.002480.002468.002475.0022005438600
2017-06-282470.002475.002470.002473.0022005438600
2017-06-272477.002477.002465.002473.0024005934000
2017-06-262477.002477.002472.002473.0021005196400
2017-06-232477.002477.002475.002477.0019004705000
2017-06-222472.002477.002471.002477.0010002473600
2017-06-212484.002494.002471.002473.0021005202900
2017-06-202494.002494.002471.002484.0024005966800
2017-06-192474.002492.002470.002492.0020004952000
2017-06-162498.002498.002474.002476.0015003721900
2017-06-152476.002500.002475.002476.00440010942000
2017-06-142479.002483.002476.002476.0021005205400
2017-06-132485.002485.002479.002479.00400992200
2017-06-122478.002479.002478.002479.0016003965400
2017-06-092477.002490.002477.002478.0031007683400
2017-06-082485.002490.002475.002477.0027006701000
2017-06-072481.002485.002480.002485.0023005711500
2017-06-062484.002485.002480.002485.0012002979200
2017-06-052487.002490.002477.002484.0017004221800
2017-06-022480.002487.002476.002487.0014003474100
2017-06-012472.002481.002472.002481.006001485700
2017-05-312479.002495.002471.002472.009002232700
2017-05-302514.002514.002476.002479.0012002982600
2017-05-292459.002476.002458.002476.0012002958400
2017-05-262463.002463.002459.002459.0020004923500
2017-05-252472.002476.002457.002466.009002219500
2017-05-242479.002479.002451.002478.0015003705800
2017-05-232490.002490.002459.002479.0024005943900
2017-05-222499.002507.002490.002497.007001748800
2017-05-192499.002509.002484.002498.0018004482800
2017-05-182490.002502.002490.002502.0013003243300
2017-05-172494.002510.002494.002497.0010002500900
2017-05-162502.002505.002494.002494.0028006998400
2017-05-152490.002503.002490.002503.005001249300
2017-05-122490.002491.002475.002489.0019004724100
2017-05-112477.002496.002477.002489.0025006216300
2017-05-102500.002515.002500.002503.00870021779900
2017-05-092460.002500.002448.002500.001050026032700
2017-05-082431.002454.002431.002454.0038009285500
2017-05-022410.002435.002410.002431.0012002913800
2017-05-012411.002420.002402.002407.0017004100000
2017-04-282419.002422.002415.002415.0019004594200
2017-04-272430.002430.002417.002417.0026006293800
2017-04-262442.002442.002412.002422.0017004126800
2017-04-252409.002415.002406.002411.0014003376000
2017-04-242399.002410.002396.002409.0025006007300
2017-04-212396.002414.002395.002408.0018004323700
2017-04-202412.002413.002393.002398.0019004558200
2017-04-192380.002400.002380.002383.0019004540900
2017-04-182372.002379.002369.002375.0011002610100
2017-04-172364.002380.002364.002376.0010002372900
2017-04-142395.002395.002360.002373.0029006910700
2017-04-132390.002396.002385.002385.0038009086300
2017-04-122442.002443.002391.002391.00510012332000
2017-04-112438.002449.002438.002442.0032007810600
2017-04-102440.002460.002415.002438.0024005853600
2017-04-072401.002422.002400.002405.0033007936600
2017-04-062439.002439.002400.002401.0031007456200
2017-04-052441.002444.002410.002439.0031007538400
2017-04-042493.002493.002401.002473.00490011997800
2017-04-032500.002500.002489.002494.0026006483200
2017-03-312520.002531.002500.002500.00470011806000
2017-03-302555.002555.002500.002520.00680017162500
2017-03-292529.002569.002500.002565.002190055418300
2017-03-282604.002609.002597.002599.001930050223500
2017-03-272597.002608.002593.002604.001010026262800
2017-03-242600.002605.002585.002597.001030026750300
2017-03-232617.002617.002608.002611.00590015408300
2017-03-222624.002624.002616.002617.00390010221700
2017-03-212633.002636.002619.002626.00860022601300
2017-03-172646.002648.002634.002636.00610016106500
2017-03-162644.002649.002644.002647.0035009266400
2017-03-152650.002650.002641.002644.00470012440100
2017-03-142640.002648.002640.002648.00620016384900
2017-03-132633.002640.002633.002640.00440011601200
2017-03-102625.002640.002625.002629.00830021837100
2017-03-092617.002627.002617.002625.0024006289500
2017-03-082625.002630.002617.002617.00450011810200
2017-03-072620.002636.002620.002625.0030007884000
2017-03-062610.002615.002600.002612.0035009122800
2017-03-032601.002604.002596.002600.00420010920300
2017-03-022599.002602.002586.002598.00730018964700
2017-03-012576.002598.002576.002596.00520013433000
2017-02-282567.002580.002561.002576.00600015431400
2017-02-272556.002565.002556.002565.0035008963900
2017-02-242555.002565.002555.002560.0023005891200
2017-02-232550.002558.002550.002555.0025006381700
2017-02-222560.002560.002550.002551.0015003829000
2017-02-212550.002565.002550.002556.0015003832900
2017-02-202555.002562.002548.002555.0029007407400
2017-02-172547.002565.002547.002555.0022005616100
2017-02-162546.002564.002540.002547.0036009187300
2017-02-152555.002563.002545.002550.00480012251200
2017-02-142549.002559.002540.002551.00600015307300
2017-02-132520.002533.002518.002533.00620015661000
2017-02-102506.002515.002506.002515.00630015816600
2017-02-092498.002510.002490.002506.0026006501200
2017-02-082500.002500.002486.002494.0015003742000
2017-02-072502.002504.002497.002497.0010002500200
2017-02-062517.002517.002500.002502.0020005018100
2017-02-032481.002500.002481.002490.0023005734100
2017-02-022500.002500.002478.002481.0020004966000
2017-02-012481.002495.002478.002489.0029007200200
2017-01-312500.002503.002481.002481.0030007480800
2017-01-302500.002510.002499.002500.0020005008600
2017-01-272490.002510.002490.002498.00450011239200
2017-01-262476.002490.002476.002489.0010002485400
2017-01-252470.002480.002469.002480.0023005685900
2017-01-242465.002480.002465.002474.0012002968000
2017-01-232483.002483.002467.002473.0026006426900
2017-01-202475.002490.002475.002483.0017004223200
2017-01-192484.002489.002477.002481.0020004962200
2017-01-182495.002495.002484.002484.0026006469900
2017-01-172488.002497.002488.002497.0024005983900
2017-01-162471.002491.002471.002488.0037009189800
2017-01-132498.002505.002470.002500.00410010209000
2017-01-122516.002520.002500.002503.00510012812000
2017-01-112520.002522.002511.002516.0039009816800
2017-01-102499.002520.002498.002511.00840021035200
2017-01-062480.002510.002465.002498.00890022202500
2017-01-052444.002480.002444.002465.00500012299000
2017-01-042400.002439.002400.002430.00810019623000
2016-12-302385.002394.002385.002393.0024005733300
2016-12-292380.002385.002371.002385.00500011900000
2016-12-282381.002396.002380.002391.0039009317800
2016-12-272377.002382.002365.002380.00440010446400
2016-12-262374.002376.002353.002374.00530012550600
2016-12-222383.002384.002373.002374.0035008326400
2016-12-212373.002391.002373.002389.0042009983200
2016-12-202364.002382.002363.002379.00470011154300
2016-12-192330.002370.002330.002360.00470011055400
2016-12-162323.002329.002323.002327.0026006048000
2016-12-152322.002327.002322.002323.0035008129700
2016-12-142320.002329.002317.002322.0023005341500
2016-12-132315.002317.002312.002316.0028006481600
2016-12-122307.002314.002307.002312.0033007623100
2016-12-092294.002312.002294.002307.00910020927700
2016-12-082297.002297.002277.002294.0038008708000
2016-12-072294.002294.002266.002276.0023005248800
2016-12-062273.002275.002253.002261.0038008593600
2016-12-052267.002272.002256.002260.0032007236700
2016-12-022252.002274.002252.002267.0036008154600
2016-12-012265.002270.002256.002256.0042009502900
2016-11-302249.002265.002249.002260.0041009267000
2016-11-292240.002257.002240.002249.0040008985900
2016-11-282212.002241.002212.002239.0038008451700
2016-11-252215.002236.002214.002236.00460010230600
2016-11-242224.002229.002218.002218.0020004444500
2016-11-222210.002224.002210.002217.0016003550200
2016-11-212210.002231.002210.002218.0025005553200
2016-11-182220.002222.002215.002216.0013002883900
2016-11-172231.002231.002205.002215.0024005333600
2016-11-162212.002239.002212.002231.0025005565000
2016-11-152206.002224.002196.002216.00900019860600
2016-11-142147.002208.002147.002206.0031006800500
2016-11-112138.002159.002138.002145.0030006437800
2016-11-102193.002193.002136.002138.0032006912300
2016-11-092200.002200.002107.002108.00680014541200
2016-11-082200.002200.002185.002187.0024005256400
2016-11-072192.002196.002185.002188.0013002847300
2016-11-042222.002222.002186.002187.00500010995600
2016-11-022201.002229.002200.002200.0030006611400
2016-11-012185.002237.002184.002206.0035007697000
2016-10-312247.002250.002184.002184.00490010812500
2016-10-282174.002250.002174.002247.00800017739500
2016-10-272160.002175.002160.002174.0042009120800
2016-10-262143.002159.002140.002152.0017003652500
2016-10-252150.002155.002145.002145.0025005372900
2016-10-242154.002165.002148.002151.0035007535400
2016-10-212154.002159.002154.002154.0012002586200
2016-10-202130.002164.002130.002154.0013002795600
2016-10-192124.002140.002123.002135.0019004039600

   ※ 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