[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 
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
2016-11-1895.0095.0095.0095.003000285000
2016-11-1700
2016-11-1695.0095.0095.0095.00100095000
2016-11-1500
2016-11-1494.0094.0094.0094.002000188000
2016-11-1100
2016-11-1096.0096.0093.0093.002000189000
2016-11-0993.0093.0092.0092.007000645000
2016-11-0892.0092.0092.0092.00100092000
2016-11-0700
2016-11-0494.0094.0092.0092.009000834000
2016-11-0294.0094.0094.0094.005000470000
2016-11-0100
2016-10-3100
2016-10-2894.0096.0094.0096.002000190000
2016-10-2794.0094.0094.0094.002000188000
2016-10-2600
2016-10-2594.0094.0094.0094.003000282000
2016-10-2400
2016-10-2100
2016-10-2098.0098.0098.0098.0010000980000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1494.0094.0094.0094.00100094000
2016-10-1395.0095.0095.0095.00100095000
2016-10-1200
2016-10-1194.0094.0094.0094.00100094000
2016-10-0792.0092.0092.0092.002000184000
2016-10-0695.0095.0095.0095.00100095000
2016-10-0596.0096.0096.0096.00100096000
2016-10-0493.0093.0093.0093.00100093000
2016-10-0300
2016-09-3000
2016-09-2994.0094.0094.0094.00100094000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2394.0096.0094.0096.002000190000
2016-09-2100
2016-09-2096.0096.0095.0095.00180001720000
2016-09-1695.0096.0095.0096.006000571000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1297.0097.0097.0097.00100097000
2016-09-0900
2016-09-0897.0097.0097.0097.004000388000
2016-09-0795.0097.0095.0097.003000287000
2016-09-0600
2016-09-0597.0097.0097.0097.00100097000
2016-09-0296.0096.0096.0096.002000192000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2295.0095.0095.0095.009000855000
2016-08-1995.0095.0095.0095.002000190000
2016-08-1894.0094.0094.0094.0010000940000
2016-08-1794.0094.0093.0093.003000280000
2016-08-1600
2016-08-1594.0094.0094.0094.00100094000
2016-08-1292.0092.0092.0092.005000460000
2016-08-1097.0097.0097.0097.00100097000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0297.0097.0097.0097.00100097000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2096.0096.0095.0095.00140001340000
2016-07-1996.0096.0096.0096.003000288000
2016-07-1597.0097.0096.0096.003000290000
2016-07-1494.0094.0094.0094.0010000940000
2016-07-1300
2016-07-1200
2016-07-1199.0099.0099.0099.00100099000
2016-07-0800
2016-07-0700
2016-07-0695.0095.0095.0095.00100095000
2016-07-0595.0095.0095.0095.006000570000
2016-07-0495.0095.0095.0095.005000475000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2795.0095.0095.0095.00100095000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20100.00100.0096.0096.00110001096000
2016-06-1798.0098.0098.0098.002000196000
2016-06-1698.0098.0098.0098.002000196000
2016-06-1500
2016-06-1400
2016-06-1399.0099.0097.0097.003000294000
2016-06-10100.00100.00100.00100.001000100000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0697.0097.0097.0097.00100097000
2016-06-0398.0098.0098.0098.005000490000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2598.0098.0098.0098.00100098000
2016-05-2400
2016-05-2300
2016-05-20103.00103.00103.00103.009000927000
2016-05-19100.00102.00100.00102.003000302000
2016-05-1800
2016-05-17100.00100.00100.00100.001000100000
2016-05-1600
2016-05-1399.0099.0099.0099.00100099000
2016-05-1296.0096.0096.0096.006000576000
2016-05-1199.0099.0099.0099.00100099000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2698.0098.0098.0098.002000196000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20103.00103.00103.00103.00100001030000
2016-04-19100.00100.00100.00100.002000200000
2016-04-1800
2016-04-1500
2016-04-1497.0097.0096.0096.002000193000
2016-04-1396.0098.0096.0098.003000290000
2016-04-1200
2016-04-11100.00100.00100.00100.001000100000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05100.00100.00100.00100.002000200000
2016-04-0400
2016-04-0196.0096.0096.0096.00100096000
2016-03-3196.0096.0096.0096.00100096000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2396.0096.0096.0096.002000192000
2016-03-22104.00104.0096.0096.00410004228000
2016-03-1894.0096.0094.0096.003000285000
2016-03-1795.0096.0092.0096.00200001872000
2016-03-1696.0096.0096.0096.003000288000
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1096.0096.0096.0096.00100096000
2016-03-0900
2016-03-0800
2016-03-0793.0093.0093.0093.00100093000
2016-03-0493.0093.0093.0093.00100093000
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2592.0092.0092.0092.002000184000
2016-02-2400
2016-02-2300
2016-02-2297.0097.0097.0097.0010000970000
2016-02-1900
2016-02-1800
2016-02-1793.0093.0093.0093.00100093000
2016-02-1600
2016-02-1592.0092.0092.0092.00100092000
2016-02-1293.0093.0092.0092.003000277000
2016-02-1096.0096.0096.0096.00100096000
2016-02-0997.0097.0097.0097.002000194000
2016-02-0800
2016-02-0596.0096.0096.0096.00100096000
2016-02-0493.0093.0093.0093.00100093000
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2692.0092.0092.0092.002000184000
2016-01-2593.0093.0093.0093.00100093000
2016-01-2293.0093.0093.0093.003000279000
2016-01-2195.0095.0094.0094.002000189000
2016-01-2099.0099.0099.0099.0010000990000
2016-01-1993.0096.0093.0096.004000378000
2016-01-1893.0093.0093.0093.00100093000
2016-01-1593.0094.0093.0094.002000187000
2016-01-1493.0093.0093.0093.00100093000
2016-01-1300
2016-01-1294.0094.0094.0094.00100094000
2016-01-0800
2016-01-0792.0092.0092.0092.00100092000
2016-01-0600
2016-01-0500
2016-01-0492.0092.0092.0092.00100092000
2015-12-3000
2015-12-2992.0092.0092.0092.003000276000
2015-12-2800
2015-12-2592.0092.0092.0092.00140001288000
2015-12-2492.0092.0092.0092.005000460000
2015-12-2294.0094.0092.0092.004000372000
2015-12-2199.0099.0098.0098.00120001187000
2015-12-1893.0094.0092.0094.005000464000
2015-12-1794.0094.0093.0093.0012000011278000
2015-12-1600
2015-12-1500
2015-12-1494.0094.0093.0093.0010000931000
2015-12-1194.0094.0094.0094.003000282000
2015-12-1096.0096.0094.0094.002000190000
2015-12-0900
2015-12-0895.0095.0095.0095.00100095000
2015-12-0797.0097.0096.0096.00180001739000
2015-12-0496.0097.0096.0097.002000193000
2015-12-0396.0096.0095.0095.004000381000
2015-12-0296.0096.0096.0096.003000288000
2015-12-0100

   ※ 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