[4999 東証2部] セメダイン 日足 時系列データ

[4999 東証2部] セメダイン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151056.001056.001040.001043.001130011826300
2017-12-141042.001059.001038.001039.001080011271000
2017-12-131057.001060.001036.001042.001580016549700
2017-12-121086.001087.001055.001055.001800019304200
2017-12-111084.001084.001052.001059.002840030425700
2017-12-081057.001098.001041.001061.003160033549300
2017-12-071047.001085.001047.001061.001720018252300
2017-12-061049.001067.001040.001045.001700017832500
2017-12-051105.001105.001040.001068.002210023607200
2017-12-041120.001141.001091.001100.003230035880700
2017-12-011058.001108.001058.001108.004270046372400
2017-11-301060.001060.001038.001055.002610027299600
2017-11-291100.001115.001059.001061.003390036541700
2017-11-281090.001121.001090.001092.003400037323900
2017-11-271143.001143.001086.001096.004590050600900
2017-11-241140.001154.001108.001123.00138000155611700
2017-11-221140.001320.001125.001187.00643700788927800
2017-11-211052.001092.001052.001065.008150087358700
2017-11-201023.001050.001020.001046.002790028986100
2017-11-171057.001065.001025.001030.005530057921100
2017-11-161012.001039.001008.001035.003910039996000
2017-11-151023.001023.00989.00999.005670056852800
2017-11-141050.001066.001031.001039.003880040412000
2017-11-131053.001101.001030.001050.00104000110347900
2017-11-101078.001079.001020.001025.00105000109510500
2017-11-091121.001130.001061.001084.00165200180521700
2017-11-081128.001188.001083.001121.00261600293171300
2017-11-071159.001380.001107.001158.0016697002114994300
2017-11-061221.001246.001111.001131.00557300651115200
2017-11-021420.001630.001300.001329.0023857003600288700
2017-11-011300.001330.001235.001330.00600300787549700
2017-10-31916.001030.00913.001030.0012248001209364200
2017-10-30880.00880.00880.00880.00154800136224000
2017-10-27726.00738.00723.00730.0089006492100
2017-10-26723.00735.00722.00729.0062004514200
2017-10-25749.00750.00726.00726.001920014246600
2017-10-24738.00745.00735.00743.00120008874900
2017-10-23728.00738.00724.00736.00104007607800
2017-10-20729.00730.00721.00725.00132009568800
2017-10-19751.00755.00720.00725.002590019028400
2017-10-18725.00762.00725.00742.006470048049300
2017-10-17704.00800.00704.00718.0012180090712800
2017-10-16704.00709.00704.00708.0017001199900
2017-10-13710.00710.00702.00702.0038002679000
2017-10-12710.00712.00706.00706.0028001981700
2017-10-11712.00712.00705.00705.0049003460700
2017-10-10709.00716.00709.00713.00106007544100
2017-10-06706.00711.00702.00709.0095006703600
2017-10-05706.00710.00705.00705.0071005016300
2017-10-04712.00713.00707.00711.0028001988100
2017-10-03708.00713.00706.00713.0041002913600
2017-10-02714.00714.00704.00707.0029002051300
2017-09-29713.00716.00709.00712.0018001282600
2017-09-28713.00713.00696.00707.0079005576300
2017-09-27704.00720.00704.00714.0039002770800
2017-09-26715.00717.00709.00709.0023001637200
2017-09-25717.00717.00710.00715.0088006293900
2017-09-22717.00717.00709.00717.0054003852600
2017-09-21714.00717.00700.00717.001730012246000
2017-09-20715.00717.00715.00716.0018001289000
2017-09-19714.00715.00709.00715.0043003061700
2017-09-15711.00720.00710.00714.0040002859200
2017-09-14719.00719.00710.00710.0037002643200
2017-09-13711.00718.00711.00718.0029002076000
2017-09-12714.00719.00714.00715.0032002294600
2017-09-11719.00719.00710.00716.0057004091700
2017-09-08724.00724.00704.00708.00119008489100
2017-09-07709.00711.00703.00705.0017001202100
2017-09-06696.00709.00689.00708.0056003903400
2017-09-05722.00726.00690.00702.00129009118700
2017-09-04725.00725.00715.00720.0028002019000
2017-09-01722.00729.00722.00728.0023001667500
2017-08-31724.00729.00721.00721.0053003846500
2017-08-30748.00752.00720.00729.002670019614200
2017-08-29720.00728.00718.00718.0041002951300
2017-08-28725.00729.00724.00724.0015001089500
2017-08-25738.00738.00718.00725.0061004454800
2017-08-24728.00739.00722.00739.0040002919000
2017-08-23727.00729.00720.00722.00700505900
2017-08-22749.00749.00703.00712.00106007713300
2017-08-21748.00764.00736.00739.002310017239000
2017-08-18730.00735.00719.00734.0030002194800
2017-08-17727.00735.00720.00732.0094006848800
2017-08-16715.00719.00712.00712.0065004658900
2017-08-15710.00727.00704.00712.00139009887700
2017-08-14705.00721.00696.00712.0083005861300
2017-08-10746.00750.00713.00714.002780020321800
2017-08-09761.00765.00740.00751.009180069170400
2017-08-08743.00755.00729.00731.002960021867800
2017-08-07740.00751.00733.00751.003770028092700
2017-08-04717.00736.00714.00734.003840027965900
2017-08-03705.00718.00704.00718.001640011674500
2017-08-02696.00710.00696.00710.0078005493900
2017-08-01695.00700.00688.00696.0088006110800
2017-07-31703.00706.00682.00695.0042002909900
2017-07-28705.00707.00699.00704.0057004003900
2017-07-27705.00708.00698.00705.0056003936600
2017-07-26698.00705.00697.00704.0021001470000
2017-07-25713.00713.00698.00698.0092006505400
2017-07-24707.00708.00697.00705.0034002389600
2017-07-21690.00710.00689.00700.00121008419100
2017-07-20690.00692.00690.00691.0039002695000
2017-07-19688.00690.00685.00690.0086005921900
2017-07-18703.00704.00691.00693.0058004043900
2017-07-14695.00702.00692.00696.0080005570400
2017-07-13702.00703.00696.00696.0050003492500
2017-07-12709.00711.00697.00701.002160015195100
2017-07-11713.00742.00709.00709.002410017299100
2017-07-10714.00754.00714.00715.008040058462100
2017-07-07691.00705.00683.00705.001930013414000
2017-07-06685.00690.00683.00687.0034002331700
2017-07-05693.00696.00684.00684.00110007595600
2017-07-04699.00699.00690.00693.0094006524300
2017-07-03695.00700.00692.00695.0026001805900
2017-06-30690.00700.00684.00693.0039002695600
2017-06-29685.00699.00681.00690.001690011635000
2017-06-28705.00719.00662.00686.004050028285200
2017-06-27701.00704.00700.00702.0030002104300
2017-06-26710.00710.00701.00701.0072005074900
2017-06-23710.00717.00700.00701.002140015123500
2017-06-22717.00717.00699.00701.00113008010900
2017-06-21692.00702.00692.00702.0089006210800
2017-06-20700.00700.00693.00694.001830012742000
2017-06-19704.00713.00696.00701.001580011093200
2017-06-16720.00727.00695.00711.002270016110100
2017-06-15694.00718.00694.00718.002110014804700
2017-06-14705.00715.00689.00694.005750040443200
2017-06-13702.00710.00701.00704.002350016564900
2017-06-12713.00713.00700.00701.0092006515500
2017-06-09729.00729.00700.00706.003220022945100
2017-06-08730.00738.00714.00714.002670019274600
2017-06-07740.00740.00722.00734.001580011548300
2017-06-06740.00745.00705.00745.004350031508200
2017-06-05741.00750.00728.00739.002370017457200
2017-06-02787.00787.00730.00747.004200031827300
2017-06-01795.00796.00761.00783.004090031844900
2017-05-31770.00783.00758.00780.003160024327700
2017-05-30787.00790.00754.00764.003990030679400
2017-05-29797.00813.00773.00773.008300065609100
2017-05-26821.00835.00792.00806.00163200132084400
2017-05-25871.00897.00835.00836.00163700139983500
2017-05-24848.00994.00819.00885.0011532001054889900
2017-05-23863.00938.00840.00862.00897000813572600
2017-05-22705.00788.00705.00788.00230600175613200
2017-05-19684.00698.00675.00688.003020020736700
2017-05-18680.00688.00661.00674.005320035775000
2017-05-17716.00716.00682.00698.006170042966800
2017-05-16716.00744.00711.00719.006010043672600
2017-05-15710.00733.00710.00719.004690033769100
2017-05-12717.00736.00714.00714.005630040722700
2017-05-11753.00756.00710.00724.0012300089877900
2017-05-10783.00793.00768.00768.008000062049200
2017-05-09865.00867.00775.00784.00271200217669900
2017-05-08908.00975.00857.00858.00409900366054900
2017-05-02839.001020.00831.00923.0012319001170246800
2017-05-01698.00876.00682.00876.0013180001070630000
2017-04-28897.00898.00703.00726.00933700775792500
2017-04-27748.00748.00748.00748.002530018924400
2017-04-26545.00648.00545.00648.0013160083676200
2017-04-25560.00560.00540.00548.0047002616400
2017-04-24544.00544.00542.00544.0028001518800
2017-04-21535.00540.00535.00539.00500268400
2017-04-20538.00539.00536.00538.001500805400
2017-04-19549.00549.00529.00538.0027001448300
2017-04-18546.00546.00528.00528.0085004537600
2017-04-17545.00546.00538.00546.0032001743300
2017-04-14549.00550.00545.00545.0050002735200
2017-04-13552.00552.00546.00550.00900494400
2017-04-12554.00554.00549.00552.0028001544400
2017-04-11555.00559.00554.00554.0022001223800
2017-04-10568.00568.00553.00555.0070003959400
2017-04-07540.00551.00540.00551.0028001520800
2017-04-06534.00539.00533.00537.001400749800
2017-04-05535.00535.00534.00534.001400748900
2017-04-04532.00539.00531.00535.001300694700
2017-04-03540.00540.00532.00532.001200640700
2017-03-31541.00546.00540.00542.0040002168300
2017-03-30543.00551.00534.00540.001700921600
2017-03-29558.00558.00525.00548.0065003562900
2017-03-28575.00581.00574.00577.0049002827400
2017-03-27576.00576.00560.00568.0031001761300
2017-03-24573.00575.00560.00568.0056003192200
2017-03-23558.00560.00557.00557.0026001453400
2017-03-22550.00562.00545.00560.0077004245900
2017-03-21549.00555.00545.00551.0075004113400
2017-03-17541.00541.00540.00540.00300162100
2017-03-16534.00540.00534.00539.0032001713000
2017-03-15534.00543.00534.00541.0056003005700
2017-03-14539.00546.00535.00541.0078004217900
2017-03-13550.00589.00540.00540.004620025839900
2017-03-10550.00550.00542.00545.0051002790900
2017-03-09550.00550.00541.00549.00127006960300
2017-03-08537.00540.00535.00540.0088004721500
2017-03-07536.00537.00536.00536.0020001072700
2017-03-06536.00536.00535.00536.0034001822200
2017-03-03532.00536.00532.00535.0030001606200
2017-03-02535.00535.00533.00535.001500802100
2017-03-01530.00534.00530.00531.00800425500
2017-02-28534.00534.00526.00526.00700371000
2017-02-27535.00535.00521.00534.001700899200
2017-02-24535.00535.00530.00535.0052002780300
2017-02-23528.00532.00527.00531.001600847800
2017-02-22528.00534.00521.00525.0068003584900
2017-02-21519.00530.00519.00521.0035001826400
2017-02-20518.00520.00518.00519.001400726500
2017-02-17520.00520.00517.00518.0021001087400
2017-02-16520.00520.00517.00519.001800933800
2017-02-15520.00520.00519.00519.0028001455300
2017-02-14516.00519.00516.00519.0035001809300
2017-02-13519.00519.00517.00518.00600311100
2017-02-10520.00520.00517.00517.0021001086400
2017-02-09519.00519.00517.00519.0070003632600
2017-02-08516.00520.00516.00519.0042002174100
2017-02-07516.00517.00514.00515.0024001236800
2017-02-06517.00518.00516.00517.0028001447200
2017-02-03523.00523.00517.00517.0031001606100
2017-02-02522.00522.00516.00518.001800932800
2017-02-01518.00520.00518.00518.00700363100
2017-01-31520.00520.00517.00517.001900985500
2017-01-30520.00525.00517.00517.0041002130000
2017-01-27517.00520.00517.00517.0031001606400
2017-01-26518.00526.00518.00525.001800937700
2017-01-25524.00524.00517.00520.0058003031900
2017-01-24520.00522.00518.00520.0032001662700
2017-01-23520.00522.00518.00520.0024001247700
2017-01-20517.00524.00517.00517.0042002187000
2017-01-19519.00528.00518.00521.0023001193800
2017-01-18529.00529.00519.00519.001500784300
2017-01-17519.00524.00519.00519.0070003637900
2017-01-16525.00525.00519.00519.0029001508100
2017-01-13519.00525.00518.00518.00500260700
2017-01-12515.00524.00515.00519.0038001965800
2017-01-11524.00525.00520.00520.0054002815800
2017-01-10528.00529.00525.00527.002000010554900
2017-01-06525.00539.00525.00533.0088004657600
2017-01-05519.00525.00519.00525.0091004751500
2017-01-04520.00522.00516.00519.0036001866200
2016-12-30513.00521.00513.00516.0030001544600
2016-12-29508.00508.00506.00508.0058002943700
2016-12-28509.00509.00508.00508.00800406500
2016-12-27505.00506.00502.00506.0029001463000
2016-12-26514.00514.00505.00505.0040002041500
2016-12-22515.00515.00512.00512.0052002677700
2016-12-21511.00515.00509.00511.0042002149800
2016-12-20514.00514.00503.00505.0037001877100
2016-12-19505.00507.00505.00506.00600303500
2016-12-16505.00505.00504.00505.00500252300
2016-12-15505.00505.00501.00501.001500753700
2016-12-14507.00507.00505.00505.001000505700
2016-12-13509.00509.00507.00507.00500254300

   ※ 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