[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 
2017-08-162583.002671.002583.002629.00870022948000
2017-08-152607.002700.002572.002572.001100028905900
2017-08-142590.002629.002544.002580.00950024520800
2017-08-102628.002684.002578.002599.00570014890000
2017-08-092642.002658.002576.002630.00910023835400
2017-08-082657.002658.002626.002642.00500013192500
2017-08-072665.002689.002650.002683.00420011244200
2017-08-042665.002665.002612.002633.0035009204700
2017-08-032640.002701.002634.002665.00660017572700
2017-08-022633.002664.002623.002640.0036009523400
2017-08-012613.002649.002606.002640.00700018426800
2017-07-312623.002625.002585.002595.00680017708900
2017-07-282613.002633.002613.002623.0034008915800
2017-07-272634.002650.002612.002617.00550014446800
2017-07-262666.002673.002630.002634.00500013220500
2017-07-252695.002705.002654.002657.00420011251000
2017-07-242635.002697.002635.002695.00710018931900
2017-07-212664.002695.002658.002670.00800021368100
2017-07-202694.002746.002658.002664.00700018863300
2017-07-192662.002714.002662.002694.0030008068500
2017-07-182700.002700.002671.002671.00480012884100
2017-07-142712.002735.002700.002700.00460012473100
2017-07-132756.002756.002711.002720.0028007644700
2017-07-122794.002796.002760.002765.0034009418200
2017-07-112763.002789.002763.002766.0035009691200
2017-07-102772.002797.002764.002771.00480013324400
2017-07-072825.002850.002781.002781.00750021048900
2017-07-062850.002858.002839.002842.0025007109000
2017-07-052828.002878.002810.002850.00580016517200
2017-07-042823.002860.002820.002828.00420011903500
2017-07-032828.002898.002821.002825.00580016533900
2017-06-302802.002857.002778.002840.00360010075900
2017-06-292875.002888.002832.002851.00470013419600
2017-06-282812.002843.002806.002825.00460012988000
2017-06-272915.002915.002844.002844.0033009461900
2017-06-262911.002954.002898.002922.0032009374900
2017-06-232878.002925.002878.002911.00350010192600
2017-06-222843.002880.002836.002848.0034009685800
2017-06-212884.002925.002855.002858.00800023116100
2017-06-202785.002928.002785.002925.001100031557700
2017-06-192727.002785.002727.002763.0029007996700
2017-06-162682.002749.002682.002749.00490013395600
2017-06-152717.002725.002676.002682.00420011323500
2017-06-142771.002800.002716.002716.00410011289400
2017-06-132772.002778.002750.002765.0029008018900
2017-06-122736.002772.002736.002772.0035009641800
2017-06-092671.002759.002668.002719.001120030149900
2017-06-082829.002861.002666.002667.00680018637500
2017-06-072779.002848.002776.002805.00620017388400
2017-06-062847.002847.002779.002779.00500014044800
2017-06-052814.002848.002814.002847.0031008797400
2017-06-022717.002834.002682.002834.001010028259300
2017-06-012634.002743.002634.002741.00570015375500
2017-05-312642.002687.002600.002600.00460012059200
2017-05-302642.002698.002642.002672.0037009888900
2017-05-292662.002683.002635.002672.00430011470300
2017-05-262660.002725.002646.002646.00430011461300
2017-05-252700.002717.002641.002664.0033008848300
2017-05-242690.002706.002667.002700.00410011054300
2017-05-232667.002697.002667.002687.00530014197200
2017-05-222675.002696.002628.002684.0035009365500
2017-05-192693.002693.002672.002674.00580015535200
2017-05-182673.002719.002673.002712.00370010005600
2017-05-172774.002774.002701.002723.00600016350500
2017-05-162760.002771.002745.002771.00920025414300
2017-05-152812.002860.002713.002736.001990054735800
2017-05-122828.002839.002822.002830.00730020660300
2017-05-112830.002870.002822.002870.00780022225500
2017-05-102814.002850.002799.002830.00840023791600
2017-05-092820.002835.002757.002799.002030056540300
2017-05-082750.002856.002750.002856.001490042070700
2017-05-022745.002767.002720.002735.001050028852000
2017-05-012688.002732.002663.002730.00780021110700
2017-04-282685.002760.002660.002688.00820022163300
2017-04-272645.002690.002635.002685.00680018177700
2017-04-262630.002640.002598.002640.00540014155400
2017-04-252550.002583.002535.002580.00510013108600
2017-04-242538.002651.002513.002548.00650016627100
2017-04-212482.002488.002455.002488.00480011903900
2017-04-202409.002442.002408.002432.0035008505000
2017-04-192396.002495.002395.002409.00720017503800
2017-04-182410.002460.002410.002418.00630015332200
2017-04-172405.002424.002400.002417.0038009156900
2017-04-142425.002429.002404.002413.00650015710900
2017-04-132441.002489.002420.002454.00520012741100
2017-04-122520.002520.002464.002488.00680016930800
2017-04-112545.002558.002532.002532.0030007610500
2017-04-102521.002573.002516.002552.00400010217300
2017-04-072572.002600.002521.002521.00690017585400
2017-04-062550.002585.002525.002525.00820020922000
2017-04-052605.002605.002563.002563.00400010294700
2017-04-042613.002613.002566.002596.00910023621100
2017-04-032592.002617.002556.002580.00750019382700
2017-03-312681.002719.002571.002571.001390036403100
2017-03-302733.002733.002660.002680.00750020227800
2017-03-292779.002779.002711.002712.001810049576800
2017-03-282700.002807.002700.002779.0045900125641000
2017-03-272719.002770.002681.002681.001220033116100
2017-03-242758.002758.002708.002717.00710019436600
2017-03-232722.002741.002686.002741.00590016068500
2017-03-222750.002776.002682.002722.001250034130800
2017-03-212813.002833.002754.002800.001390039009500
2017-03-172846.002846.002792.002826.001660046658700
2017-03-162760.002853.002730.002853.001280035844400
2017-03-152770.002777.002760.002777.0034009420100
2017-03-142776.002780.002737.002762.00530014619600
2017-03-132730.002752.002730.002751.00390010714300
2017-03-102800.002804.002721.002738.001990055162700
2017-03-092688.002734.002661.002720.00840022567200
2017-03-082705.002709.002680.002709.00710019165300
2017-03-072702.002708.002655.002691.00950025508700
2017-03-062759.002759.002642.002711.00760020612500
2017-03-032750.002762.002738.002738.00370010166700
2017-03-022750.002775.002730.002750.00810022268600
2017-03-012750.002750.002731.002750.0032008774500
2017-02-282674.002750.002674.002732.00610016643800
2017-02-272679.002686.002662.002673.00880023563300
2017-02-242632.002674.002622.002665.00850022522900
2017-02-232668.002668.002626.002637.00450011925800
2017-02-222620.002685.002620.002645.00810021483700
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

   ※ 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