[4995 福証] サンケイ化学 日足 時系列データ

[4995 福証] サンケイ化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24960.00960.00960.00960.00600576000
2017-11-22969.00970.00969.00970.00300290900
2017-11-21958.00958.00958.00958.0010095800
2017-11-20998.00998.00959.00970.0015001479700
2017-11-17970.00998.00970.00998.00400391300
2017-11-1600
2017-11-15965.00965.00960.00960.00700673500
2017-11-14964.00971.00961.00961.0022002122100
2017-11-1300
2017-11-10994.00994.00994.00994.0010099400
2017-11-0900
2017-11-0800
2017-11-071005.001005.00976.00983.00600589200
2017-11-061037.001037.001037.001037.00100103700
2017-11-0200
2017-11-0100
2017-10-311035.001035.001035.001035.00200207000
2017-10-30990.00990.00990.00990.00400396000
2017-10-271045.001045.001010.001010.00300306500
2017-10-261015.001015.001015.001015.00200203000
2017-10-251016.001016.001016.001016.00100101600
2017-10-241037.001037.001037.001037.00200207400
2017-10-231045.001045.001035.001045.0011001142500
2017-10-201048.001048.001045.001045.0015001570500
2017-10-19986.00986.00985.00985.00200197100
2017-10-181001.001001.001000.001000.00200200100
2017-10-171004.001004.001004.001004.00200200800
2017-10-16989.00989.00989.00989.00700692300
2017-10-131066.001066.00990.00992.0021002116200
2017-10-12980.001079.00980.001067.0066006788800
2017-10-11978.00979.00978.00979.00200195700
2017-10-10978.00978.00978.00978.0010097800
2017-10-06961.00968.00961.00968.00400386300
2017-10-05961.00961.00961.00961.0010096100
2017-10-04946.00946.00946.00946.0010094600
2017-10-03946.00946.00946.00946.0010094600
2017-10-02955.00955.00955.00955.0010095500
2017-09-29945.00957.00945.00957.00800760000
2017-09-28939.00939.00939.00939.00700657300
2017-09-27937.00937.00937.00937.0010093700
2017-09-2600
2017-09-2500
2017-09-22937.00937.00930.00930.00500467800
2017-09-21930.00930.00930.00930.0030002790000
2017-09-20947.00947.00947.00947.001000947000
2017-09-19940.00941.00940.00941.00300282100
2017-09-1500
2017-09-14939.00939.00925.00925.00300278900
2017-09-1300
2017-09-1200
2017-09-11935.00935.00913.00915.00500461300
2017-09-08948.00948.00905.00905.0018001674400
2017-09-0700
2017-09-0600
2017-09-05945.00945.00945.00945.00300283500
2017-09-04949.00949.00949.00949.0010094900
2017-09-01950.00950.00950.00950.00600570000
2017-08-3100
2017-08-30943.00950.00943.00950.00800756400
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-24942.00942.00942.00942.0010094200
2017-08-23955.00955.00955.00955.00300286500
2017-08-2200
2017-08-21954.00954.00954.00954.00900858600
2017-08-18943.00943.00943.00943.00500471500
2017-08-17950.00950.00950.00950.00500475000
2017-08-16941.00941.00940.00940.00800752700
2017-08-15950.00950.00947.00947.00300284400
2017-08-14964.00964.00947.00947.00300285800
2017-08-10968.00968.00968.00968.0010096800
2017-08-09960.00960.00960.00960.00300288000
2017-08-0800
2017-08-07959.00959.00959.00959.00200191800
2017-08-0400
2017-08-03948.00948.00948.00948.0010094800
2017-08-0200
2017-08-0100
2017-07-31952.00952.00952.00952.0010095200
2017-07-2800
2017-07-2700
2017-07-26960.00960.00960.00960.00200192000
2017-07-2500
2017-07-24947.00947.00947.00947.00200189400
2017-07-21947.00947.00947.00947.0010094700
2017-07-20962.00962.00947.00947.0011001056700
2017-07-19953.00960.00953.00960.00600573200
2017-07-18959.00961.00955.00961.00800766800
2017-07-14952.00952.00947.00952.0016001519500
2017-07-13960.00960.00955.00955.0019001822500
2017-07-12965.001010.00958.00958.0093009094600
2017-07-11959.00959.00959.00959.00700671300
2017-07-10959.00959.00959.00959.00300287700
2017-07-07956.00956.00941.00941.0011001050100
2017-07-06948.00948.00945.00945.00300284100
2017-07-05939.00943.00939.00943.00500469900
2017-07-04936.00936.00936.00936.00300280800
2017-07-0300
2017-06-3000
2017-06-29930.00930.00930.00930.00400372000
2017-06-2800
2017-06-2700
2017-06-26930.00930.00930.00930.00400372000
2017-06-23935.00935.00932.00932.00500466900
2017-06-22934.00934.00932.00932.00300279800
2017-06-2100
2017-06-20948.00948.00933.00933.0015001416000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-14938.00938.00938.00938.0010093800
2017-06-1300
2017-06-12939.00939.00939.00939.0010093900
2017-06-09939.00939.00939.00939.0010093900
2017-06-0800
2017-06-07932.00932.00925.00925.0013001210400
2017-06-0600
2017-06-05947.00947.00947.00947.0010094700
2017-06-02932.00932.00932.00932.0010093200
2017-06-0100
2017-05-31932.00932.00932.00932.0010093200
2017-05-30930.00930.00930.00930.0010093000
2017-05-29930.00930.00930.00930.0010093000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2393.0094.0093.0094.002000187000
2017-05-2296.0096.0094.0094.00120001148000
2017-05-1900
2017-05-1894.0094.0094.0094.00100094000
2017-05-1700
2017-05-1695.0096.0094.0094.00250002362000
2017-05-1500
2017-05-1293.0093.0093.0093.00100093000
2017-05-1194.0094.0094.0094.002000188000
2017-05-1094.0094.0094.0094.00100094000
2017-05-0994.0094.0094.0094.002000188000
2017-05-0892.0093.0092.0093.002000185000
2017-05-0200
2017-05-0100
2017-04-2893.0093.0091.0093.00110001015000
2017-04-2700
2017-04-2693.0094.0092.0094.007000650000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2095.0095.0095.0095.0010000950000
2017-04-1995.0095.0095.0095.002000190000
2017-04-1894.0094.0092.0094.006000560000
2017-04-1700
2017-04-1492.0092.0092.0092.00100092000
2017-04-1394.0094.0091.0094.008000743000
2017-04-1293.0093.0093.0093.00100093000
2017-04-1194.0094.0094.0094.005000470000
2017-04-1094.0094.0094.0094.002000188000
2017-04-0700
2017-04-0692.0092.0091.0092.00120001097000
2017-04-0594.0094.0094.0094.003000282000
2017-04-0400
2017-04-0392.0092.0092.0092.003000276000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2792.0092.0092.0092.003000276000
2017-03-2400
2017-03-2392.0092.0092.0092.002000184000
2017-03-2200
2017-03-2196.0096.0096.0096.00400003840000
2017-03-1794.0094.0094.0094.00110001034000
2017-03-1695.0095.0094.0094.00110001035000
2017-03-1596.0096.0094.0095.00160001515000
2017-03-1495.0095.0095.0095.002000190000
2017-03-1394.0094.0093.0094.008000750000
2017-03-1095.0095.0095.0095.002000190000
2017-03-0994.0094.0094.0094.0010000940000
2017-03-0800
2017-03-0700
2017-03-0697.0097.0097.0097.00100097000
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2895.0095.0095.0095.005000475000
2017-02-2797.0097.0096.0096.005000482000
2017-02-2400
2017-02-2397.0097.0097.0097.002000194000
2017-02-2200
2017-02-2100
2017-02-2098.0098.0096.0096.00170001652000
2017-02-1798.0098.0098.0098.00100098000
2017-02-1600
2017-02-1595.0095.0095.0095.005000475000
2017-02-1400
2017-02-1397.0097.0097.0097.007000679000
2017-02-1099.0099.0098.0098.002000197000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0699.0099.0098.0098.004000395000
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2799.0099.0099.0099.00100099000
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2099.0099.0099.0099.0010000990000
2017-01-1998.0098.0098.0098.002000196000
2017-01-1896.0096.0096.0096.005000480000
2017-01-1799.0099.0098.0098.003000295000
2017-01-16100.00100.0098.0098.005000494000
2017-01-1300
2017-01-1200
2017-01-11100.00100.0099.0099.003000299000
2017-01-10100.00100.00100.00100.003000300000
2017-01-0697.0097.0097.0097.002000194000
2017-01-05100.00100.0099.0099.002000199000
2017-01-0499.0099.0096.0096.002000195000
2016-12-3099.0099.0099.0099.00100099000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2696.0096.0096.0096.00100096000
2016-12-2297.0097.0097.0097.00100097000
2016-12-21100.00100.0097.0097.00140001361000
2016-12-20100.00100.00100.00100.00110001100000
2016-12-1999.0099.0096.0096.008000771000
2016-12-1695.0096.0095.0096.002000191000
2016-12-1500
2016-12-1400
2016-12-1395.0095.0095.0095.00100095000
2016-12-1200
2016-12-0996.0098.0096.0098.003000292000
2016-12-0897.0097.0097.0097.00100097000
2016-12-0795.0096.0095.0096.002000191000
2016-12-0695.0096.0094.0094.0010000950000
2016-12-0598.0098.0098.0098.00100098000
2016-12-0200
2016-12-0100
2016-11-3096.0096.0096.0096.002000192000
2016-11-2900
2016-11-2800
2016-11-2595.0095.0095.0095.00100095000
2016-11-2498.0098.0096.0096.003000290000
2016-11-2296.0096.0096.0096.004000384000
2016-11-2195.0095.0095.0095.0010000950000

   ※ 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