[5273 東証1部] 三谷セキサン 日足 時系列データ

[5273 東証1部] 三谷セキサン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-212573.002615.002573.002608.00700018184400
2017-02-202546.002557.002525.002553.00590014995100
2017-02-172555.002555.002505.002546.00780019775100
2017-02-162552.002567.002505.002557.00920023432200
2017-02-152614.002614.002551.002584.001260032524500
2017-02-142658.002664.002619.002634.001470038833100
2017-02-132712.002712.002656.002671.001110029813500
2017-02-102670.002723.002657.002715.00910024482500
2017-02-092662.002678.002638.002643.00870023078700
2017-02-082693.002749.002658.002667.001010027093400
2017-02-072771.002771.002599.002707.001250033964700
2017-02-062811.002837.002774.002786.001060029728300
2017-02-032876.002915.002805.002811.00750021266800
2017-02-022920.002920.002861.002876.001020029550100
2017-02-012942.002945.002920.002931.00610017865300
2017-01-312935.002977.002933.002942.00460013576800
2017-01-302960.003025.002921.003005.00440013162300
2017-01-272910.002988.002907.002960.001090032003900
2017-01-262950.002950.002909.002924.00620018173300
2017-01-252970.003010.002949.002953.001100032738600
2017-01-243020.003020.002971.002993.0029008666400
2017-01-233040.003040.002970.002987.00450013524700
2017-01-202949.003060.002949.003050.00510015467000
2017-01-192948.002992.002948.002986.00350010421100
2017-01-182970.002970.002932.002948.00470013882300
2017-01-173000.003025.002970.002970.00450013440100
2017-01-162982.003045.002982.003035.0023006955200
2017-01-132990.003040.002969.003040.00590017748500
2017-01-123095.003095.003000.003015.00630019079000
2017-01-113085.003085.003040.003075.00390011951500
2017-01-103095.003095.003050.003075.00920028321500
2017-01-063030.003085.003000.003075.00530016122500
2017-01-053090.003090.002991.003030.00800024280600
2017-01-043060.003090.003025.003090.00890027205000
2016-12-302984.003005.002864.003005.00580017169000
2016-12-292925.003035.002883.002977.00990029422100
2016-12-282964.002993.002852.002961.00590017415800
2016-12-273015.003045.002988.003010.00460013847400
2016-12-263100.003100.002985.003005.001100033363300
2016-12-223075.003095.003000.003095.00850026004000
2016-12-213070.003095.003060.003075.00520016003500
2016-12-203000.003080.002974.003045.00940028427100
2016-12-193000.003000.002930.002980.001340039954400
2016-12-162788.003140.002746.003140.002360067120900
2016-12-152782.002786.002745.002781.00680018824500
2016-12-142788.002788.002741.002742.00610016867300
2016-12-132634.002811.002614.002780.001270034687700
2016-12-122638.002638.002590.002611.0032008345700
2016-12-092590.002640.002590.002638.001230032133300
2016-12-082675.002675.002589.002639.001190031238200
2016-12-072653.002698.002625.002625.00740019547900
2016-12-062601.002647.002601.002626.001150030172300
2016-12-052600.002670.002600.002607.00710018675300
2016-12-022700.002700.002635.002635.00750019970100
2016-12-012738.002745.002669.002674.001160031556600
2016-11-302696.002740.002696.002732.00490013374900
2016-11-292744.002744.002710.002732.00660017979400
2016-11-282766.002779.002729.002740.001180032366900
2016-11-252650.002745.002638.002739.001670045127700
2016-11-242614.002650.002606.002648.00630016548300
2016-11-222640.002640.002576.002603.001050027282600
2016-11-212650.002650.002550.002617.001980052226600
2016-11-182629.002650.002603.002639.00940024808200
2016-11-172530.002640.002530.002580.001480038298800
2016-11-162507.002570.002490.002570.00690017524700
2016-11-152551.002583.002497.002507.00770019461100
2016-11-142485.002513.002452.002510.00910022716200
2016-11-112423.002483.002400.002425.001040025325200
2016-11-102287.002488.002267.002435.002150050996000
2016-11-092400.002400.002117.002117.001580035688900
2016-11-082550.002550.002463.002500.0033008290700
2016-11-072583.002583.002556.002575.0034008754200
2016-11-042537.002583.002535.002583.0032008190800
2016-11-022630.002630.002581.002583.00670017379000
2016-11-012589.002635.002503.002634.00560014620700
2016-10-312650.002650.002600.002624.00830021805500
2016-10-282640.002645.002610.002645.001950051461200
2016-10-272639.002639.002603.002632.00580015235700
2016-10-262639.002640.002593.002638.00850022391900
2016-10-252640.002640.002617.002639.001020026864100
2016-10-242552.002645.002552.002630.00650016964200
2016-10-212526.002598.002523.002596.00680017495400
2016-10-202500.002519.002443.002514.00830020709200
2016-10-192500.002500.002485.002499.00600014992800
2016-10-182439.002508.002439.002505.0038009439600
2016-10-172401.002488.002401.002439.0035008570700
2016-10-142395.002430.002395.002425.0014003378000
2016-10-132424.002430.002351.002395.00530012667700
2016-10-122389.002454.002358.002381.00670016020300
2016-10-112421.002421.002321.002389.00810019121000
2016-10-072498.002498.002362.002400.00580014000500
2016-10-062490.002500.002480.002495.00890022223500
2016-10-052357.002489.002357.002451.00720017595400
2016-10-042301.002366.002301.002357.00450010544400
2016-10-032302.002363.002302.002330.0038008823200
2016-09-302437.002452.002302.002302.00880020677000
2016-09-292470.002500.002465.002500.001030025559200
2016-09-282566.002566.002416.002470.001380034138300
2016-09-272274.002499.002224.002474.001180027583100
2016-09-262370.002370.002310.002321.00610014230300
2016-09-232398.002421.002342.002392.00990023698500
2016-09-212200.002367.002200.002367.00920021275100
2016-09-202225.002293.002198.002216.001320029607700
2016-09-162177.002244.002156.002244.00670014841900
2016-09-152171.002179.002170.002177.0020004349200
2016-09-142171.002200.002171.002191.0031006786700
2016-09-132210.002222.002205.002210.0040008846900
2016-09-122200.002206.002164.002204.00490010748900
2016-09-092250.002250.002196.002200.001270028450100
2016-09-082199.002235.002192.002210.00880019481500
2016-09-072120.002182.002118.002180.00950020479700
2016-09-062096.002119.002096.002117.00900018996400
2016-09-052097.002100.002084.002096.00490010267800
2016-09-022071.002086.002066.002086.007001455000
2016-09-012094.002101.002061.002098.0027005638400
2016-08-312037.002104.002037.002094.00520010825500
2016-08-302110.002110.002022.002037.001000020679800
2016-08-292058.002079.002050.002076.0032006615000
2016-08-262021.002022.002002.002009.0049009842100
2016-08-251989.002007.001989.002005.0030005986200
2016-08-241986.002011.001986.001989.0020003984300
2016-08-231983.001996.001982.001986.00740014696500
2016-08-221977.002021.001961.001983.00580011527300
2016-08-191962.001989.001962.001977.00510010065700
2016-08-181962.001995.001960.001962.00780015331000
2016-08-171992.001992.001932.001962.001020019971200
2016-08-162042.002045.001981.001992.001300026090900
2016-08-152037.002078.002037.002062.0028005749300
2016-08-122050.002089.002044.002065.00650013401100
2016-08-102035.002040.002035.002040.0016003259200
2016-08-092035.002035.002010.002035.00500010157800
2016-08-082037.002050.002037.002039.0030006117800
2016-08-052037.002041.002004.002037.0037007517500
2016-08-042035.002043.002030.002039.00630012819800
2016-08-032060.002066.002032.002033.00680013893100
2016-08-022066.002110.002066.002088.0018003763400
2016-08-012058.002104.002050.002088.0043008973300
2016-07-292081.002109.002080.002103.0040008389900
2016-07-282061.002110.002061.002110.00760015961600
2016-07-272088.002109.002088.002109.00550011583500
2016-07-262086.002109.002086.002098.00770016156500
2016-07-252041.002086.002041.002086.0031006414600
2016-07-222069.002098.002037.002041.0042008591600
2016-07-212083.002092.002080.002092.0039008131400
2016-07-202043.002084.002041.002083.0029005983600
2016-07-192076.002085.002027.002050.001640033510000
2016-07-152072.002091.002070.002076.0035007262600
2016-07-142078.002090.002071.002083.0043008944200
2016-07-132110.002110.002075.002081.0040008370200
2016-07-122100.002109.002087.002096.001200025179100
2016-07-112041.002088.002041.002088.001010020946100
2016-07-082055.002056.002012.002036.00760015443600
2016-07-072037.002042.002014.002042.00640013015300
2016-07-062038.002039.002011.002038.00670013590300
2016-07-052058.002071.002046.002055.0043008838300
2016-07-042062.002062.002028.002045.00520010633400
2016-07-012067.002100.002067.002092.00550011467900
2016-06-302100.002100.002085.002086.00480010048900
2016-06-292072.002089.002022.002085.00600012446100
2016-06-281917.002042.001917.002022.00950018936200
2016-06-271950.002070.001950.001997.00740014819400
2016-06-242063.002063.001856.001909.001660032163300
2016-06-232037.002079.002032.002063.001900038948900
2016-06-222040.002098.002030.002052.001960040271600
2016-06-211980.002110.001954.002030.003180064147600
2016-06-201980.001999.001960.001980.001890037427600
2016-06-171979.001985.001964.001980.001760034795600
2016-06-161979.001989.001978.001979.002170042957800
2016-06-151979.001987.001957.001979.001260024932000
2016-06-141978.001983.001973.001979.00850016817300
2016-06-131972.001990.001958.001978.001160022904100
2016-06-101999.001999.001971.001972.002000039864500
2016-06-091951.001977.001951.001971.001040020404900
2016-06-081913.001951.001911.001951.001000019263100
2016-06-071890.001913.001890.001913.00560010663100
2016-06-061877.001890.001864.001890.001050019752300
2016-06-031875.001881.001875.001881.001120021011400
2016-06-021880.001888.001875.001875.0043008080200
2016-06-011857.001888.001857.001875.0035006585000
2016-05-311836.001857.001830.001857.001010018669500
2016-05-301814.001827.001812.001821.00610011090200
2016-05-271791.001819.001791.001811.0055009944100
2016-05-261762.001803.001762.001784.00870015501800
2016-05-251754.001760.001737.001745.0034005943600
2016-05-241718.001745.001718.001737.0043007434500
2016-05-231700.001725.001690.001720.00950016259900
2016-05-201696.001710.001696.001701.0057009705200
2016-05-191720.001720.001680.001706.00980016705300
2016-05-181705.001714.001689.001694.00640010905500
2016-05-171709.001709.001689.001705.001510025630900
2016-05-161751.001760.001648.001689.002450041534500
2016-05-131707.001780.001692.001734.002430042194500
2016-05-121697.001720.001657.001720.00850014410200
2016-05-111719.001719.001705.001717.00640010970500
2016-05-101646.001699.001646.001689.0045007555100
2016-05-091670.001710.001652.001652.0028004648900
2016-05-061644.001710.001638.001660.00770012812300
2016-05-021650.001660.001629.001649.001100018135500
2016-04-281705.001733.001694.001700.001230020991200
2016-04-271708.001713.001694.001701.00860014640300
2016-04-261701.001720.001701.001708.00650011103900
2016-04-251750.001750.001709.001714.00690011907900
2016-04-221728.001728.001700.001720.001480025381900
2016-04-211664.001714.001664.001708.001940032842700
2016-04-201653.001667.001649.001655.001520025167000
2016-04-191624.001648.001607.001637.001120018307400
2016-04-181570.001641.001570.001603.001550024964400
2016-04-151550.001600.001550.001570.00800012547900
2016-04-141510.001547.001444.001547.00880013284500
2016-04-131499.001521.001499.001509.0031004673900
2016-04-121502.001520.001473.001480.00780011628200
2016-04-111387.001500.001385.001475.00860012464900
2016-04-081366.001393.001318.001383.001040014178500
2016-04-071418.001420.001395.001409.0040005652000
2016-04-061434.001446.001423.001423.0023003288300
2016-04-051498.001510.001436.001436.0056008275800
2016-04-041462.001527.001462.001510.0062009274200
2016-04-011564.001564.001485.001485.00810012358600
2016-03-311558.001565.001538.001543.0038005875000
2016-03-301580.001592.001552.001553.0047007359500
2016-03-291585.001590.001557.001580.001410022279400
2016-03-281628.001642.001583.001615.00131800213705400
2016-03-251602.001637.001602.001621.00720011635600
2016-03-241669.001669.001601.001601.00900014710300
2016-03-231680.001680.001650.001663.00650010848900
2016-03-221645.001670.001635.001670.001010016672200
2016-03-181636.001650.001626.001640.00710011632900
2016-03-171634.001645.001617.001634.00780012753200
2016-03-161638.001648.001619.001635.00670010970800
2016-03-151573.001644.001573.001616.00810013139100
2016-03-141549.001620.001549.001597.00820013075800
2016-03-111474.001544.001474.001539.001280019086600
2016-03-101493.001500.001484.001500.0042006286000
2016-03-091456.001474.001456.001463.0041005996800
2016-03-081499.001499.001460.001460.0049007242400
2016-03-071536.001536.001511.001511.0039005934400
2016-03-041474.001515.001470.001506.0041006114200
2016-03-031441.001456.001438.001456.0020002902800
2016-03-021398.001432.001398.001416.0027003812200
2016-03-011378.001398.001376.001378.0038005256600
2016-02-291433.001455.001375.001375.0060008472800
2016-02-261440.001458.001427.001427.0024003459400
2016-02-251364.001448.001364.001398.0057008015900
2016-02-241313.001394.001313.001364.001280017514600
2016-02-231365.001373.001311.001313.0053007093400
2016-02-221389.001401.001341.001372.00920012528900
2016-02-191432.001432.001379.001388.0055007720900
2016-02-181430.001460.001411.001432.0027003867700
2016-02-171408.001442.001393.001398.0059008333000
2016-02-161367.001467.001367.001423.00900012866300

   ※ 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