[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 
2017-03-23558.00560.00557.00557.0026001453400
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
2016-12-12507.00508.00506.00507.001600810300
2016-12-09504.00510.00502.00506.0084004234500
2016-12-08508.00510.00507.00510.0046002340000
2016-12-07503.00507.00503.00507.00700352500
2016-12-06508.00508.00504.00507.0077003908100
2016-12-05501.00507.00501.00503.0034001709300
2016-12-02510.00516.00501.00501.0087004429300
2016-12-01496.00497.00496.00497.0025001240600
2016-11-30500.00501.00497.00497.00800399100
2016-11-29499.00500.00498.00499.001500748500
2016-11-28499.00499.00490.00498.0040001976800
2016-11-25500.00500.00497.00498.0064003198800
2016-11-24499.00499.00497.00499.0022001096400
2016-11-22496.00497.00496.00497.001000496400
2016-11-21500.00500.00491.00498.0034001685700
2016-11-18497.00500.00485.00500.0048002388300
2016-11-17497.00500.00497.00499.00700348400
2016-11-16498.00498.00497.00497.00500248900
2016-11-15499.00499.00498.00498.00800398700
2016-11-14496.00500.00496.00500.001400697700
2016-11-11495.00495.00495.00495.0021001039500
2016-11-10496.00497.00496.00497.001300645000
2016-11-09501.00502.00495.00495.0084004199100
2016-11-08499.00502.00499.00500.0034001701200
2016-11-07500.00500.00497.00497.00900447600
2016-11-04497.00501.00495.00496.001900942600
2016-11-02500.00504.00497.00497.0052002595200
2016-11-01499.00499.00499.00499.00600299400
2016-10-31500.00500.00499.00499.001600799400
2016-10-28500.00500.00500.00500.001500750000
2016-10-27500.00500.00500.00500.00700350000
2016-10-26500.00500.00500.00500.00500250000
2016-10-25500.00503.00500.00500.0089004450600
2016-10-24500.00506.00500.00503.0020001002200
2016-10-21504.00509.00500.00500.0078003909900
2016-10-20500.00508.00500.00508.00900451700
2016-10-19505.00505.00499.00499.0036001802600
2016-10-18503.00503.00503.00503.00300150900
2016-10-1700
2016-10-14505.00505.00505.00505.0010050500
2016-10-13505.00505.00505.00505.00200101000
2016-10-12508.00508.00499.00499.00600300300
2016-10-11512.00512.00509.00509.0071003633700
2016-10-07505.00511.00505.00508.001800915900
2016-10-06505.00505.00501.00501.001800907000
2016-10-05500.00502.00500.00500.001300651300
2016-10-04500.00500.00497.00497.00900448800
2016-10-03501.00501.00496.00500.00700349900
2016-09-30500.00501.00492.00500.0023001141800
2016-09-29491.00494.00489.00490.00800392700
2016-09-28487.00491.00487.00491.00400195400
2016-09-27495.00495.00480.00491.0039001899300
2016-09-26500.00502.00496.00502.00400199800
2016-09-23506.00506.00495.00500.0051002571400
2016-09-21493.00505.00480.00505.0035001719000
2016-09-20498.00503.00493.00493.001500747200
2016-09-16500.00500.00498.00498.001300649200
2016-09-15500.00500.00500.00500.00300150000
2016-09-14500.00505.00500.00505.00200100500
2016-09-1300
2016-09-12510.00510.00488.00490.0022001087800
2016-09-09510.00510.00495.00500.0071003613300
2016-09-08500.00504.00499.00504.0051002550100
2016-09-07499.00499.00498.00498.00500249300
2016-09-06500.00501.00496.00496.0023001146400
2016-09-05504.00504.00494.00497.0024001199100
2016-09-02492.00503.00492.00494.00700347100
2016-09-01492.00492.00490.00491.00400196400
2016-08-31492.00500.00486.00492.001700833400
2016-08-30494.00494.00488.00492.0024001178200
2016-08-29494.00502.00494.00494.001500744300
2016-08-2600
2016-08-25500.00500.00494.00494.0064003198800
2016-08-24500.00500.00490.00500.0031001540900
2016-08-23500.00500.00498.00500.001100549800
2016-08-22501.00501.00501.00501.00600300600
2016-08-1900
2016-08-18500.00500.00500.00500.0010050000
2016-08-17499.00499.00495.00495.0020099400
2016-08-16500.00500.00499.00499.0020099900
2016-08-1500
2016-08-1200
2016-08-10495.00495.00495.00495.0010049500
2016-08-09499.00499.00499.00499.0068003393200
2016-08-08502.00505.00497.00501.0067003357100
2016-08-05501.00501.00492.00495.0022001090200
2016-08-04498.00504.00498.00499.00700349800
2016-08-03491.00491.00491.00491.0020098200
2016-08-02488.00494.00488.00494.001700830200
2016-08-01485.00487.00485.00487.00400194200
2016-07-29485.00488.00484.00486.0036001748400
2016-07-28497.00497.00496.00496.0020099300
2016-07-27497.00497.00497.00497.0010049700
2016-07-26497.00497.00497.00497.0010049700
2016-07-25515.00515.00497.00497.0057002925400
2016-07-22500.00500.00497.00500.0022001099500
2016-07-21490.00500.00487.00500.0034001675300
2016-07-20486.00493.00485.00492.001500731500
2016-07-19495.00500.00489.00490.001000493100
2016-07-15495.00498.00487.00487.0027001333000
2016-07-14500.00500.00500.00500.00200100000
2016-07-13505.00505.00493.00503.001800892100
2016-07-12509.00509.00505.00505.0036001822100
2016-07-11518.00518.00502.00502.002150011108500
2016-07-08503.00512.00503.00508.0086004369700
2016-07-07503.00506.00500.00500.0033001660300
2016-07-06495.00498.00495.00498.00300148900
2016-07-05497.00500.00493.00498.0021001047000
2016-07-04480.00493.00480.00491.0030001458600
2016-07-01462.00478.00458.00478.0042001976200
2016-06-30475.00475.00471.00473.0031001469500
2016-06-29460.00463.00459.00461.0037001702300
2016-06-28452.00459.00451.00452.0044001990200
2016-06-27461.00470.00456.00459.0078003591700
2016-06-24502.00502.00468.00468.00107005272500
2016-06-23500.00513.00495.00503.0072003610700
2016-06-22500.00500.00495.00495.0022001096100
2016-06-21500.00500.00494.00494.0031001547700
2016-06-20495.00501.00493.00496.00800398600
2016-06-17517.00517.00490.00490.0081004149000
2016-06-1600
2016-06-15485.00490.00482.00483.00106005141400
2016-06-14499.00500.00485.00486.0047002321900
2016-06-13499.00504.00495.00499.00800399300
2016-06-10491.00494.00491.00494.0025001230700
2016-06-09500.00502.00495.00495.00146007291500
2016-06-08500.00507.00499.00507.0070003509900
2016-06-07508.00508.00497.00499.0027001348700
2016-06-06499.00502.00498.00500.0029001450100
2016-06-03500.00506.00499.00499.0024001200800
2016-06-02503.00504.00500.00500.0025001253900
2016-06-01506.00506.00503.00503.001800909700
2016-05-31501.00513.00501.00511.00900455000
2016-05-30508.00508.00508.00508.00200101600
2016-05-27503.00503.00502.00502.00400201100
2016-05-26508.00508.00508.00508.00200101600
2016-05-25528.00530.00507.00508.0071003727200
2016-05-24515.00519.00510.00519.0020001033900
2016-05-23505.00525.00505.00510.00111005721100
2016-05-20503.00503.00503.00503.00300150900
2016-05-19500.00504.00498.00504.001400699100
2016-05-18500.00500.00500.00500.00300150000
2016-05-17505.00506.00498.00499.0051002566400
2016-05-16504.00510.00500.00504.00117005900700
2016-05-13519.00519.00519.00519.0010051900
2016-05-12515.00519.00515.00519.00800412400
2016-05-11515.00515.00514.00515.00300154400
2016-05-10515.00515.00515.00515.00400206000
2016-05-09525.00525.00515.00516.0072003771200
2016-05-06510.00528.00510.00528.0026001356000
2016-05-02514.00514.00508.00509.001900969400
2016-04-28520.00520.00516.00516.001000518400
2016-04-27515.00516.00515.00515.00300154600
2016-04-26510.00512.00509.00512.001500765300
2016-04-25510.00516.00506.00510.00112005706400
2016-04-22515.00520.00515.00520.001500778200
2016-04-21513.00515.00512.00512.001200617500
2016-04-20510.00514.00508.00514.0021001073400
2016-04-19510.00510.00510.00510.00300153000
2016-04-18509.00510.00505.00510.001000507000
2016-04-15509.00509.00509.00509.0010050900
2016-04-14510.00511.00506.00509.00600305400
2016-04-13509.00512.00508.00510.001600815900
2016-04-12508.00509.00508.00509.00500254100
2016-04-11512.00512.00508.00508.0075003837700
2016-04-08504.00508.00504.00508.0039001975500
2016-04-07505.00507.00504.00504.001200606700
2016-04-06504.00504.00503.00504.001300654100
2016-04-05503.00508.00502.00502.00800403000
2016-04-04508.00509.00502.00503.001600809600
2016-04-01510.00510.00500.00508.0039001968500
2016-03-31510.00511.00506.00510.0094004793900
2016-03-30504.00505.00504.00504.00600302500
2016-03-29510.00511.00500.00504.0081004098900
2016-03-28528.00533.00527.00533.0059003121200
2016-03-25525.00525.00520.00524.0049002570400
2016-03-24525.00525.00521.00525.0049002562300
2016-03-23525.00525.00518.00518.001400728000
2016-03-22525.00525.00517.00519.0046002396900
2016-03-18531.00531.00519.00520.0045002361100
2016-03-17520.00528.00518.00524.001100574400
2016-03-16520.00526.00520.00520.001800940500

   ※ 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