[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 
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
2016-03-15525.00525.00525.00525.00200105000
2016-03-14529.00529.00518.00518.0034001772100
2016-03-11525.00531.00509.00520.0056002888200
2016-03-10531.00531.00530.00530.00800424400
2016-03-09531.00531.00518.00523.0074003917600
2016-03-08519.00524.00515.00521.0043002231100
2016-03-07518.00519.00514.00518.0022001137900
2016-03-04509.00510.00506.00508.001100559700
2016-03-03508.00510.00502.00507.0040002022000
2016-03-02509.00510.00506.00508.0041002087700
2016-03-01507.00508.00505.00508.0023001164800
2016-02-29508.00508.00505.00508.0044002232500
2016-02-26506.00508.00502.00508.0024001213500
2016-02-25511.00511.00500.00506.0047002396300
2016-02-24496.00500.00493.00500.001500745000
2016-02-23499.00499.00490.00492.0025001235100
2016-02-22490.00499.00490.00499.0043002131700
2016-02-19485.00495.00485.00495.00800389100
2016-02-18493.00493.00480.00491.0027001321500
2016-02-17483.00489.00473.00489.001600764400
2016-02-16474.00480.00474.00475.001100525300
2016-02-15476.00492.00466.00466.0028001327500
2016-02-12480.00488.00455.00460.0060002840400
2016-02-10504.00505.00481.00481.0058002877400
2016-02-09515.00515.00504.00504.0092004717900
2016-02-08506.00513.00505.00513.0056002849500
2016-02-05510.00510.00506.00506.0026001322000
2016-02-04508.00511.00506.00507.0027001371500
2016-02-03509.00518.00505.00507.0036001826600
2016-02-02517.00519.00510.00510.0043002211800
2016-02-01515.00530.00507.00507.0056002891700
2016-01-29510.00515.00503.00506.0066003350700
2016-01-28505.00508.00501.00505.0072003630200
2016-01-27520.00526.00508.00511.0032001647500
2016-01-26521.00521.00510.00514.00500258100
2016-01-25522.00532.00501.00501.00127006493900
2016-01-22491.00500.00491.00494.0024001184800
2016-01-21491.00491.00485.00485.0033001616200
2016-01-20500.00505.00491.00491.0050002491500
2016-01-19503.00503.00496.00500.001300651100
2016-01-18500.00507.00495.00495.0089004440800
2016-01-15535.00535.00496.00507.003400017431100
2016-01-14551.00560.00551.00559.0058003225000
2016-01-13537.00567.00533.00551.0059003203300
2016-01-12575.00575.00540.00560.002600014875300
2016-01-08571.00573.00566.00573.00116006621600
2016-01-07574.00574.00570.00571.007490042903400
2016-01-06570.00573.00570.00572.00140008001200
2016-01-05570.00571.00570.00571.006020034330100
2016-01-04569.00571.00569.00570.00120006842000
2015-12-30569.00569.00568.00569.0050002844000
2015-12-29569.00569.00568.00568.0090005115000
2015-12-28568.00569.00568.00569.0090005116000
2015-12-25569.00569.00568.00568.0090005115000
2015-12-24569.00569.00568.00568.00150008523000
2015-12-22569.00569.00568.00568.0090005115000
2015-12-21570.00570.00568.00569.0050002843000
2015-12-18569.00569.00568.00568.0040002275000
2015-12-17570.00570.00568.00570.00170009681000
2015-12-16570.00570.00568.00568.003500019941000
2015-12-15567.00568.00567.00567.0070003972000
2015-12-14567.00571.00567.00571.002100011922000
2015-12-11567.00570.00566.00567.006000034067000
2015-12-10571.00571.00564.00567.007700043764000
2015-12-09589.00595.00567.00571.00263000152233000
2015-12-08506.00510.00506.00509.0050002545000
2015-12-07502.00503.00502.00502.0040002009000
2015-12-04500.00501.00500.00501.00140007005000
2015-12-03498.00498.00498.00498.0030001494000
2015-12-02490.00494.00490.00494.0040001969000

   ※ 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