[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 
2017-02-2400
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
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

   ※ 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