[5304 大証2部] SECカーボン 日足 時系列データ

[5304 大証2部] SECカーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12357.00361.00357.00357.00160005741000
2013-07-11351.00356.00351.00354.0030001061000
2013-07-10354.00354.00352.00352.0060002117000
2013-07-09350.00355.00350.00352.0050001761000
2013-07-08345.00353.00345.00350.00240008351000
2013-07-05337.00338.00331.00333.00160005348000
2013-07-04338.00338.00328.00329.00180005959000
2013-07-03335.00340.00333.00333.00150005031000
2013-07-02328.00335.00327.00330.00190006258000
2013-07-01320.00329.00315.00323.003400010923000
2013-06-28315.00330.00311.00319.00140004480000
2013-06-27306.00312.00298.00310.00240007329000
2013-06-26335.00335.00304.00304.004700014791000
2013-06-25337.00340.00320.00320.00290009622000
2013-06-24346.00350.00337.00337.0080002764000
2013-06-21338.00343.00334.00343.00250008428000
2013-06-20353.00353.00341.00343.002900010108000
2013-06-19348.00348.00332.00337.004500015310000
2013-06-18358.00358.00350.00350.0060002112000
2013-06-17351.00351.00348.00350.00120004194000
2013-06-14355.00355.00354.00354.0070002482000
2013-06-13354.00354.00354.00354.001000354000
2013-06-12348.00350.00340.00350.0090003100000
2013-06-11371.00374.00350.00350.00190006877000
2013-06-10354.00384.00354.00364.00140005130000
2013-06-07332.00350.00328.00338.008400028118000
2013-06-06396.00409.00380.00380.004000015733000
2013-06-05421.00421.00420.00420.002000841000
2013-06-04419.00423.00410.00423.00160006685000
2013-06-03420.00427.00415.00426.00210008808000
2013-05-31430.00434.00430.00434.002000864000
2013-05-30430.00430.00421.00422.0030001273000
2013-05-29433.00444.00433.00444.0070003079000
2013-05-28417.00433.00417.00433.0060002529000
2013-05-27427.00427.00417.00417.00150006359000
2013-05-24437.00449.00436.00440.00190008409000
2013-05-23470.00470.00436.00436.004800022020000
2013-05-22473.00478.00466.00466.002600012177000
2013-05-21464.00470.00464.00470.00190008887000
2013-05-20460.00464.00454.00464.004200019245000
2013-05-17430.00448.00427.00445.002400010524000
2013-05-16456.00462.00419.00427.006600029301000
2013-05-15489.00489.00460.00462.0011500054449000
2013-05-14486.00486.00475.00484.0010800052021000
2013-05-13460.00463.00454.00462.009100041756000
2013-05-10430.00442.00430.00435.00170007454000
2013-05-09428.00429.00415.00420.007800032852000
2013-05-08423.00428.00421.00421.00170007204000
2013-05-07418.00423.00415.00423.003600015023000
2013-05-02409.00409.00403.00408.00110004480000
2013-05-01423.00423.00396.00410.008800035601000
2013-04-30431.00457.00422.00423.0010200044783000
2013-04-26448.00450.00445.00447.003700016524000
2013-04-25450.00450.00446.00448.003100013923000
2013-04-24447.00450.00445.00450.004000017951000
2013-04-23445.00446.00440.00445.002600011535000
2013-04-22448.00448.00443.00446.00130005802000
2013-04-19430.00435.00423.00435.003100013396000
2013-04-18432.00432.00429.00431.00120005160000
2013-04-17427.00432.00427.00429.00100004297000
2013-04-16420.00428.00418.00425.00120005086000
2013-04-15426.00431.00424.00424.00140005983000
2013-04-12430.00433.00425.00430.00140006027000
2013-04-11434.00434.00422.00424.00180007693000
2013-04-10421.00430.00418.00430.00130005539000
2013-04-09405.00426.00405.00422.003100012941000
2013-04-08396.00414.00396.00413.002600010604000
2013-04-05398.00410.00395.00396.002500010029000
2013-04-04379.00395.00379.00395.00100003880000
2013-04-03383.00390.00383.00390.0030001158000
2013-04-02386.00390.00374.00390.00210008063000
2013-04-01388.00390.00370.00370.00230008855000
2013-03-29397.00404.00396.00404.0050001998000
2013-03-28396.00400.00396.00400.0070002788000
2013-03-27413.00418.00386.00414.002500010058000
2013-03-26435.00435.00417.00425.00140005981000
2013-03-25435.00439.00429.00435.0090003913000
2013-03-22431.00435.00429.00435.0090003883000
2013-03-21414.00438.00414.00424.003700015761000
2013-03-19402.00410.00398.00410.005100020592000
2013-03-18394.00399.00391.00397.00220008680000
2013-03-15395.00396.00390.00392.003300012988000
2013-03-14380.00385.00375.00385.00190007193000
2013-03-13399.00399.00385.00385.00110004285000
2013-03-12375.00400.00375.00394.005000019416000
2013-03-11358.00375.00358.00375.008700031512000
2013-03-08344.00350.00344.00350.0050001734000
2013-03-07355.00356.00335.00344.00170005909000
2013-03-06351.00355.00351.00355.0060002117000
2013-03-05348.00356.00345.00345.00270009439000
2013-03-04344.00351.00336.00351.003400011855000
2013-03-01345.00348.00339.00339.00160005512000
2013-02-28336.00340.00336.00339.0030001015000
2013-02-27335.00335.00333.00333.0060002002000
2013-02-26333.00336.00327.00333.00100003321000
2013-02-25343.00343.00339.00339.0080002734000
2013-02-22345.00345.00335.00335.0080002725000
2013-02-21342.00347.00333.00337.003000010200000
2013-02-20344.00344.00339.00344.00190006499000
2013-02-19350.00350.00350.00350.0080002800000
2013-02-18345.00350.00345.00345.0080002776000
2013-02-15349.00352.00345.00345.00160005552000
2013-02-14349.00362.00349.00352.00280009814000
2013-02-13373.00373.00353.00365.00120004338000
2013-02-12367.00388.00367.00380.006700025442000
2013-02-08352.00354.00348.00354.003200011260000
2013-02-07343.00351.00343.00351.0060002094000
2013-02-06346.00349.00346.00347.0090003120000
2013-02-05346.00348.00346.00346.0080002771000
2013-02-04343.00351.00342.00351.005000017245000
2013-02-01339.00340.00338.00340.0060002033000
2013-01-31346.00346.00343.00343.0060002072000
2013-01-30346.00353.00345.00346.00190006592000
2013-01-29333.00354.00333.00354.00110003796000
2013-01-28334.00350.00334.00348.007000023920000
2013-01-25321.00321.00318.00321.0050001599000
2013-01-24313.00322.00311.00321.0090002857000
2013-01-23316.00319.00313.00313.00240007587000
2013-01-22332.00334.00331.00331.00260008648000
2013-01-21333.00334.00330.00334.004500014970000
2013-01-18328.00332.00327.00332.00270008875000
2013-01-17326.00327.00323.00323.00160005204000
2013-01-16328.00328.00323.00326.003100010079000
2013-01-15329.00330.00321.00328.005000016358000
2013-01-11326.00328.00326.00328.00140004573000
2013-01-10325.00327.00321.00325.00120003900000
2013-01-09328.00328.00325.00328.00160005242000
2013-01-08321.00321.00317.00320.0090002867000
2013-01-07331.00331.00321.00321.0080002595000
2013-01-04320.00326.00312.00326.0090002879000
2012-12-28329.00330.00320.00320.00230007487000
2012-12-27329.00329.00324.00324.0090002928000
2012-12-26326.00331.00320.00329.00110003572000
2012-12-25326.00327.00313.00326.005600018172000
2012-12-21308.00328.00306.00308.006100019022000
2012-12-20311.00312.00295.00306.005800017796000
2012-12-19280.00302.00276.00287.00310008762000
2012-12-18275.00278.00272.00277.00110003021000
2012-12-17278.00278.00273.00277.00170004715000
2012-12-14273.00273.00269.00270.00250006788000
2012-12-13266.00273.00266.00273.00110002967000
2012-12-12262.00266.00262.00266.00100002644000
2012-12-11268.00268.00260.00263.00160004188000
2012-12-10269.00269.00262.00262.0060001583000
2012-12-07279.00279.00265.00265.00110002961000
2012-12-06265.00265.00262.00264.0070001847000
2012-12-05272.00272.00267.00267.002000539000
2012-12-04263.00273.00261.00273.00200005331000
2012-12-03259.00263.00255.00263.0040001035000
2012-11-30264.00264.00260.00260.003000788000
2012-11-29260.00264.00260.00264.00150003935000
2012-11-28264.00264.00259.00261.00180004696000
2012-11-27256.00261.00251.00259.00170004363000
2012-11-26259.00259.00259.00259.002000518000
2012-11-22253.00256.00253.00256.00110002802000
2012-11-21248.00252.00248.00252.0070001750000
2012-11-20249.00249.00245.00245.00140003465000
2012-11-19244.00247.00244.00244.0060001469000
2012-11-16242.00242.00242.00242.002000484000
2012-11-15239.00239.00235.00235.004000952000
2012-11-14232.00239.00232.00239.002000471000
2012-11-13237.00237.00236.00236.00110002606000
2012-11-12237.00245.00230.00245.00190004484000
2012-11-09240.00240.00235.00237.0060001428000
2012-11-08240.00240.00238.00238.004000958000
2012-11-07242.00245.00237.00240.00340008139000
2012-11-06248.00248.00238.00238.0090002186000
2012-11-05245.00247.00241.00247.0050001215000
2012-11-02248.00251.00248.00248.0060001491000
2012-11-01240.00241.00240.00241.0060001441000
2012-10-31243.00243.00240.00240.0060001445000
2012-10-30250.00250.00243.00250.003000743000
2012-10-29252.00252.00252.00252.001000252000
2012-10-26255.00255.00250.00250.0060001525000
2012-10-25248.00253.00248.00253.0090002237000
2012-10-2400
2012-10-23244.00252.00244.00247.004000987000
2012-10-22247.00248.00243.00243.00150003671000
2012-10-19255.00257.00255.00255.0060001532000
2012-10-18250.00253.00250.00253.003000753000
2012-10-17245.00249.00245.00247.004000986000
2012-10-16233.00241.00233.00241.002000474000
2012-10-15232.00232.00231.00231.002000463000
2012-10-12227.00227.00226.00227.00170003858000
2012-10-11223.00240.00223.00224.00210004758000
2012-10-10232.00232.00227.00227.00100002300000
2012-10-09242.00242.00233.00238.0050001185000
2012-10-05249.00249.00242.00242.002000491000
2012-10-04236.00244.00236.00244.00110002624000
2012-10-03240.00240.00235.00235.00100002379000
2012-10-02243.00243.00242.00242.004000971000
2012-10-01249.00249.00241.00247.00100002443000
2012-09-28250.00250.00248.00248.003000746000
2012-09-27243.00244.00243.00244.0080001946000
2012-09-26245.00250.00245.00246.004000987000
2012-09-25255.00255.00251.00251.0080002018000
2012-09-24254.00254.00247.00253.00240006053000
2012-09-21257.00257.00255.00255.003000767000
2012-09-20259.00259.00259.00259.0050001295000
2012-09-19253.00259.00253.00257.00160004070000
2012-09-18251.00251.00251.00251.002000502000
2012-09-14249.00255.00249.00255.0060001521000
2012-09-13250.00250.00250.00250.0090002250000
2012-09-12247.00252.00247.00252.0060001497000
2012-09-11245.00248.00245.00247.00120002952000
2012-09-10246.00250.00246.00250.0050001239000
2012-09-07249.00255.00249.00251.00140003536000
2012-09-06253.00253.00242.00251.00230005716000
2012-09-05251.00259.00251.00259.003000762000
2012-09-04250.00250.00250.00250.001000250000
2012-09-03249.00255.00249.00255.0050001261000
2012-08-31250.00253.00249.00253.00120002999000
2012-08-30251.00253.00251.00253.0050001258000
2012-08-29257.00260.00256.00256.00140003620000
2012-08-28255.00260.00255.00258.0070001800000
2012-08-27261.00263.00260.00260.003000784000
2012-08-24260.00260.00260.00260.002000520000
2012-08-23261.00261.00260.00260.002000521000
2012-08-22260.00263.00260.00263.0060001564000
2012-08-21264.00264.00262.00262.002000526000
2012-08-20275.00275.00273.00275.0080002198000
2012-08-17266.00266.00262.00262.003000794000
2012-08-16250.00260.00250.00260.0060001535000
2012-08-15252.00253.00249.00250.00150003762000
2012-08-1400
2012-08-13252.00252.00251.00252.0040001007000
2012-08-10254.00254.00252.00252.0050001268000
2012-08-09256.00256.00254.00254.0070001790000
2012-08-0800
2012-08-07254.00256.00251.00256.0050001264000
2012-08-06254.00254.00252.00254.0040001013000
2012-08-03252.00256.00252.00256.003000760000
2012-08-02250.00256.00250.00256.0040001015000
2012-08-01259.00259.00252.00252.00210005392000
2012-07-3100
2012-07-30260.00260.00260.00260.002000520000
2012-07-27270.00270.00270.00270.001000270000
2012-07-26252.00254.00250.00254.00140003522000
2012-07-25264.00264.00255.00255.0040001033000
2012-07-24265.00265.00265.00265.001000265000
2012-07-23268.00268.00263.00263.002000531000
2012-07-20269.00269.00263.00268.00100002676000
2012-07-19258.00266.00258.00265.00120003150000
2012-07-18264.00264.00258.00263.00160004191000
2012-07-17276.00276.00272.00272.00100002751000
2012-07-13285.00285.00277.00285.00140003931000
2012-07-12289.00291.00289.00291.002000580000
2012-07-11291.00291.00291.00291.0090002619000
2012-07-10306.00306.00293.00293.00190005695000
2012-07-09299.00306.00295.00306.00110003282000

   ※ 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