[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 
2017-02-242555.002565.002555.002560.0023005891200
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
2016-10-182160.002168.002124.002126.0032006884200
2016-10-172165.002186.002165.002170.0015003264100
2016-10-142167.002172.002167.002169.0013002818800
2016-10-132161.002176.002161.002167.0014003038100
2016-10-122158.002176.002158.002161.0020004329300
2016-10-112142.002158.002142.002158.0025005372500
2016-10-072127.002142.002127.002141.00480010240500
2016-10-062113.002131.002113.002126.0021004456200
2016-10-052127.002129.002117.002119.0024005100600
2016-10-042099.002129.002099.002116.0015003167200
2016-10-032091.002110.002091.002099.0014002939600
2016-09-302071.002105.002071.002087.0021004388300
2016-09-292070.002105.002000.002105.00710014504100
2016-09-282043.002114.002042.002090.0041008521600
2016-09-272100.002127.002099.002127.00600012666700
2016-09-262125.002125.002105.002119.0026005505300
2016-09-232105.002124.002105.002123.0024005075000
2016-09-212105.002119.002105.002119.0036007606400
2016-09-202125.002131.002105.002124.0035007422000
2016-09-162121.002124.002111.002124.0015003176700
2016-09-152135.002139.002131.002133.0034007258700
2016-09-142139.002143.002129.002135.0018003848300
2016-09-132122.002131.002120.002129.0018003825400
2016-09-122115.002139.002114.002116.0011002334800
2016-09-092114.002119.002114.002114.0029006132800
2016-09-082114.002140.002100.002114.0019004030600
2016-09-072125.002125.002085.002098.0022004632300
2016-09-062098.002101.002087.002088.0021004405900
2016-09-052074.002075.002070.002070.0012002488100
2016-09-022070.002070.002059.002061.007001445400
2016-09-012045.002068.002045.002053.0012002463700
2016-08-312060.002060.002051.002053.0019003909600
2016-08-302069.002071.002046.002046.0011002265900
2016-08-292069.002069.002040.002069.0018003696600
2016-08-262055.002067.002041.002053.0013002662900
2016-08-252069.002069.002045.002055.0016003284800
2016-08-242067.002067.002035.002049.0010002047700
2016-08-232070.002070.002035.002044.0022004513500
2016-08-222070.002070.002031.002048.0020004103900
2016-08-192033.002070.002030.002032.0013002648200
2016-08-182030.002060.002025.002033.0031006298700
2016-08-172025.002056.002025.002032.0024004880500
2016-08-162047.002065.002030.002030.0034006939600
2016-08-152065.002097.002050.002078.0031006403900
2016-08-122085.002085.002065.002068.00610012631800
2016-08-102055.002080.002055.002069.0023004740200
2016-08-092052.002055.002052.002055.00400821400
2016-08-082048.002049.002028.002040.0016003267400
2016-08-052029.002050.002020.002021.0024004862700
2016-08-042050.002096.002025.002025.0040008149300
2016-08-032055.002066.002037.002050.0034006961600
2016-08-022047.002080.002045.002054.00540011083400
2016-08-012120.002200.002050.002147.00500010641100
2016-07-292060.002060.002040.002045.0018003692700
2016-07-282058.002060.002048.002056.0040008220800
2016-07-272036.002059.002036.002049.0021004300600
2016-07-262031.002043.002031.002036.0018003667300
2016-07-252031.002041.002031.002033.0031006311400
2016-07-222035.002044.002030.002039.0027005497100
2016-07-212025.002045.002020.002035.0025005085000
2016-07-202012.002025.002005.002025.0023004626000
2016-07-192055.002062.002005.002012.001110022473700
2016-07-152071.002080.002055.002062.0045009290300
2016-07-142093.002093.002071.002071.0027005609800
2016-07-132075.002109.002065.002069.0040008292900
2016-07-122092.002115.002062.002065.00540011179100
2016-07-112060.002086.002060.002062.0038007848100
2016-07-082060.002072.002060.002060.00490010107900
2016-07-072116.002116.002051.002060.0036007464700
2016-07-062149.002149.002100.002115.0028005921300
2016-07-052123.002145.002111.002139.0020004266700
2016-07-042149.002149.002102.002123.0020004235000
2016-07-012100.002108.002075.002080.0040008363400
2016-06-302130.002130.002100.002108.0013002753500
2016-06-292086.002129.002080.002117.0042008828500
2016-06-282033.002084.002033.002072.0040008269700
2016-06-272020.002099.002020.002050.00660013495800
2016-06-242108.002111.002005.002033.00820016913000
2016-06-232093.002119.002091.002102.0036007550100
2016-06-222101.002127.002090.002113.00830017422300
2016-06-212113.002119.002102.002109.0017003583100
2016-06-202145.002159.002102.002120.00490010423700
2016-06-172178.002219.002123.002143.00560012085800
2016-06-162217.002226.002180.002192.00660014535700
2016-06-152230.002233.002216.002216.00540012022200
2016-06-142241.002255.002240.002243.0036008071300
2016-06-132263.002265.002243.002249.0041009249500
2016-06-102241.002270.002241.002263.00830018660800
2016-06-092247.002247.002240.002241.0023005153600
2016-06-082269.002269.002241.002247.0036008094800
2016-06-072264.002265.002244.002245.0022004948000
2016-06-062256.002260.002240.002245.0032007187900
2016-06-032242.002267.002240.002256.00640014362100
2016-06-022259.002271.002250.002258.0038008566800
2016-06-012285.002285.002256.002259.0033007478000
2016-05-312250.002268.002250.002265.0020004519900
2016-05-302258.002260.002250.002253.0044009918300
2016-05-272272.002272.002260.002264.0044009975600
2016-05-262271.002279.002271.002273.0041009321100
2016-05-252277.002283.002272.002274.0028006374500
2016-05-242285.002297.002280.002289.0018004112800
2016-05-232297.002297.002286.002289.0022005038500
2016-05-202290.002300.002290.002297.0019004360000
2016-05-192320.002320.002290.002292.0013002986700
2016-05-182293.002320.002293.002308.0011002541300
2016-05-172297.002302.002291.002293.0026005968700
2016-05-162304.002307.002297.002297.0020004604400
2016-05-132319.002359.002304.002304.0026006027500
2016-05-122298.002316.002298.002313.0014003231800
2016-05-112312.002334.002300.002300.0038008768700
2016-05-102310.002365.002310.002334.0012002820000
2016-05-092302.002321.002302.002312.0012002773400
2016-05-062320.002320.002310.002320.0012002780500
2016-05-022372.002373.002321.002324.0024005598500
2016-04-282369.002373.002330.002333.0019004459600
2016-04-272370.002370.002336.002363.007001652100
2016-04-262318.002322.002317.002322.008001856000
2016-04-252350.002350.002317.002322.0011002561200
2016-04-222316.002330.002316.002319.0019004410900
2016-04-212295.002331.002291.002316.00530012227100
2016-04-202306.002315.002295.002295.0010002303900
2016-04-192319.002319.002291.002315.0010002312300
2016-04-182300.002319.002289.002297.0015003450700
2016-04-152319.002322.002310.002313.0014003244700
2016-04-142290.002320.002290.002313.0026005986400
2016-04-132310.002310.002287.002287.0018004128600
2016-04-122285.002308.002277.002279.0023005252600
2016-04-112300.002300.002284.002290.0032007345300
2016-04-082300.002316.002276.002306.00590013532300
2016-04-072290.002328.002289.002300.0035008051200
2016-04-062288.002305.002288.002299.0023005276100
2016-04-052305.002311.002288.002288.0041009416200
2016-04-042315.002321.002304.002319.0030006942200
2016-04-012365.002365.002301.002301.00560013009400
2016-03-312400.002401.002360.002368.00470011183900
2016-03-302430.002441.002404.002405.00420010163600
2016-03-292422.002489.002422.002457.00920022511400
2016-03-282545.002562.002545.002562.001140029135100
2016-03-252549.002555.002540.002544.00550014010500
2016-03-242535.002550.002535.002535.00520013204000
2016-03-232560.002561.002535.002543.0029007402800
2016-03-222550.002559.002535.002550.00460011725600
2016-03-182548.002549.002505.002533.0031007851100
2016-03-172529.002540.002529.002535.0028007091900
2016-03-162540.002540.002519.002519.0027006820200
2016-03-152559.002559.002520.002520.00550013980300
2016-03-142490.002535.002485.002531.00550013801400
2016-03-112467.002485.002466.002480.00410010139300
2016-03-102452.002467.002452.002467.0024005905500
2016-03-092456.002470.002454.002470.0029007131600
2016-03-082467.002470.002455.002455.00570014034000
2016-03-072479.002479.002460.002467.00460011338500
2016-03-042465.002489.002455.002457.0037009100900
2016-03-032460.002489.002460.002479.0033008183200
2016-03-022460.002488.002460.002474.00500012385200
2016-03-012448.002448.002424.002424.0040009760000
2016-02-292437.002458.002411.002411.00810019785600
2016-02-262425.002439.002425.002433.0037009001700
2016-02-252400.002441.002400.002403.0034008192000
2016-02-242412.002417.002392.002397.00700016818600
2016-02-232438.002438.002406.002412.0034008248400
2016-02-222356.002400.002356.002400.00630015007300
2016-02-192361.002361.002346.002355.0027006350800

   ※ 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