[5304 東証2部] SECカーボン 日足 時系列データ

[5304 東証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 
2017-05-22270.00274.00270.00274.00150004069000
2017-05-19272.00272.00268.00269.00180004867000
2017-05-18270.00271.00268.00271.00230006209000
2017-05-17275.00275.00273.00273.0070001917000
2017-05-16279.00279.00275.00275.00110003045000
2017-05-15277.00277.00273.00275.005500015107000
2017-05-12281.00284.00273.00280.00320008969000
2017-05-11278.00281.00278.00281.00120003357000
2017-05-10278.00279.00273.00277.00180004986000
2017-05-09279.00280.00275.00278.00160004442000
2017-05-08279.00281.00277.00279.00250006971000
2017-05-02280.00280.00277.00279.00120003352000
2017-05-01276.00283.00276.00280.00240006715000
2017-04-28279.00279.00271.00274.00260007153000
2017-04-27271.00280.00271.00280.00340009404000
2017-04-26270.00277.00270.00271.00210005705000
2017-04-25269.00270.00269.00269.00110002962000
2017-04-24270.00270.00266.00267.00150004005000
2017-04-21265.00266.00265.00266.00230006106000
2017-04-20266.00266.00263.00264.00100002644000
2017-04-19265.00266.00263.00266.0080002117000
2017-04-18265.00266.00262.00265.00160004227000
2017-04-17260.00261.00260.00261.00170004423000
2017-04-14263.00263.00260.00260.00200005215000
2017-04-13258.00260.00250.00260.00330008405000
2017-04-12268.00268.00257.00258.005700014910000
2017-04-11274.00274.00271.00274.0090002461000
2017-04-10271.00275.00271.00274.00230006290000
2017-04-07276.00279.00268.00275.004500012303000
2017-04-06285.00285.00272.00279.005500015199000
2017-04-05286.00289.00280.00285.006100017334000
2017-04-04288.00291.00288.00289.00240006938000
2017-04-03290.00294.00289.00289.00180005248000
2017-03-31299.00299.00290.00291.0040001171000
2017-03-30292.00292.00289.00291.004900014218000
2017-03-29292.00294.00290.00292.00190005546000
2017-03-28295.00298.00295.00297.00110003268000
2017-03-27298.00300.00296.00296.0090002679000
2017-03-24297.00303.00293.00300.00170005074000
2017-03-23294.00296.00293.00296.0090002648000
2017-03-22292.00296.00290.00296.006300018434000
2017-03-21302.00305.00302.00303.00120003641000
2017-03-17305.00305.00303.00303.00130003948000
2017-03-16306.00306.00304.00306.00190005800000
2017-03-15308.00308.00304.00305.00160004899000
2017-03-14309.00310.00306.00308.00170005235000
2017-03-13307.00310.00305.00308.00260007996000
2017-03-10306.00307.00304.00306.00210006420000
2017-03-09304.00304.00303.00303.0060001822000
2017-03-0800
2017-03-07304.00305.00298.00304.004800014470000
2017-03-06306.00306.00303.00304.00140004256000
2017-03-03303.00306.00303.00306.00110003336000
2017-03-02302.00305.00302.00303.00100003029000
2017-03-01302.00306.00302.00302.00180005458000
2017-02-28305.00306.00305.00306.003000916000
2017-02-27303.00303.00303.00303.0040001212000
2017-02-24307.00309.00306.00307.00130003996000
2017-02-23307.00309.00305.00307.00220006747000
2017-02-22300.00310.00299.00305.006500019739000
2017-02-21302.00302.00300.00300.0060001806000
2017-02-20296.00298.00296.00297.00170005049000
2017-02-17291.00296.00291.00296.00230006721000
2017-02-16290.00293.00290.00291.0070002036000
2017-02-15298.00298.00287.00293.0015200044482000
2017-02-14297.00305.00293.00302.007500022415000
2017-02-13290.00298.00290.00298.007300021480000
2017-02-10281.00281.00276.00281.00210005853000
2017-02-09275.00276.00275.00276.003000827000
2017-02-08282.00282.00275.00275.002000557000
2017-02-07272.00275.00272.00274.0090002461000
2017-02-06275.00275.00272.00272.00150004100000
2017-02-03273.00276.00272.00275.00190005203000
2017-02-02278.00278.00272.00276.00130003560000
2017-02-01271.00279.00267.00279.007600020854000
2017-01-31268.00271.00266.00270.00100002689000
2017-01-30272.00272.00270.00272.00190005154000
2017-01-27269.00273.00268.00269.003800010267000
2017-01-26268.00269.00263.00266.00310008290000
2017-01-25261.00266.00260.00262.004300011305000
2017-01-24256.00262.00256.00261.00240006230000
2017-01-23255.00258.00255.00258.00290007426000
2017-01-20255.00257.00255.00255.00330008427000
2017-01-19259.00260.00255.00255.004800012362000
2017-01-18259.00259.00253.00256.00300007657000
2017-01-17258.00261.00258.00259.00150003891000
2017-01-16266.00266.00258.00258.00150003926000
2017-01-13259.00261.00258.00260.0070001817000
2017-01-12262.00266.00258.00259.00370009647000
2017-01-11252.00265.00252.00260.00300007723000
2017-01-10260.00270.00260.00260.005100013498000
2017-01-06260.00266.00260.00260.00170004430000
2017-01-05257.00265.00257.00260.00220005736000
2017-01-04257.00260.00256.00257.00300007759000
2016-12-30255.00262.00255.00256.00340008758000
2016-12-29259.00260.00255.00259.00210005410000
2016-12-28257.00260.00255.00260.00100002575000
2016-12-27257.00260.00250.00257.005300013532000
2016-12-26258.00260.00256.00260.004100010541000
2016-12-22265.00265.00255.00255.00320008324000
2016-12-21262.00268.00257.00262.005700014865000
2016-12-20252.00273.00252.00262.0018400048623000
2016-12-19248.00250.00247.00249.00300007444000
2016-12-16249.00256.00247.00248.00380009528000
2016-12-15246.00247.00243.00244.00370009063000
2016-12-14246.00248.00243.00246.005000012298000
2016-12-13249.00249.00243.00246.005300013046000
2016-12-12243.00251.00243.00247.008500020949000
2016-12-09241.00244.00240.00240.006700016208000
2016-12-08245.00246.00239.00240.009600023355000
2016-12-07244.00244.00235.00241.005200012396000
2016-12-06242.00245.00240.00244.004600011175000
2016-12-05241.00245.00235.00241.00280006740000
2016-12-02242.00247.00240.00244.00330008008000
2016-12-01238.00244.00234.00242.0011400027251000
2016-11-30232.00238.00232.00234.004700010957000
2016-11-29228.00243.00228.00231.007100016741000
2016-11-28228.00232.00228.00228.004400010078000
2016-11-25235.00239.00219.00228.009700022388000
2016-11-24234.00237.00233.00236.00330007730000
2016-11-22225.00235.00225.00233.004500010264000
2016-11-21221.00236.00221.00224.0011500026108000
2016-11-18215.00221.00215.00217.007600016534000
2016-11-17213.00219.00213.00214.00390008399000
2016-11-16212.00216.00212.00212.00430009198000
2016-11-15208.00212.00207.00210.00400008344000
2016-11-14208.00209.00207.00207.00130002703000
2016-11-11206.00208.00206.00206.00170003515000
2016-11-10202.00209.00202.00206.00280005744000
2016-11-09205.00209.00198.00198.006800013818000
2016-11-08212.00212.00204.00204.00440009160000
2016-11-07210.00212.00209.00211.00200004203000
2016-11-04211.00211.00209.00210.00130002733000
2016-11-02210.00210.00205.00210.00190003960000
2016-11-01210.00210.00209.00210.00110002309000
2016-10-31210.00211.00208.00210.00180003778000
2016-10-28207.00210.00207.00210.005900012279000
2016-10-27211.00211.00210.00210.0060001262000
2016-10-26210.00212.00210.00211.00100002109000
2016-10-25209.00209.00208.00208.0080001666000
2016-10-24209.00209.00208.00209.0060001252000
2016-10-21208.00209.00207.00209.00100002080000
2016-10-20213.00213.00208.00208.00120002521000
2016-10-19209.00211.00209.00211.002000420000
2016-10-18208.00209.00206.00208.00130002693000
2016-10-17208.00212.00208.00212.002000420000
2016-10-14210.00215.00210.00210.0090001915000
2016-10-13212.00212.00206.00209.00170003551000
2016-10-12212.00215.00212.00215.00100002127000
2016-10-11215.00219.00211.00217.008700018710000
2016-10-07206.00209.00206.00209.00160003330000
2016-10-06206.00209.00206.00206.00130002697000
2016-10-05200.00209.00200.00209.00240004935000
2016-10-04198.00200.00198.00199.008700017253000
2016-10-03198.00200.00198.00198.00100001982000
2016-09-30198.00198.00198.00198.00130002574000
2016-09-29199.00199.00199.00199.00230004577000
2016-09-28199.00199.00199.00199.004000796000
2016-09-27197.00204.00197.00200.00240004803000
2016-09-26198.00199.00198.00199.00290005746000
2016-09-23199.00199.00198.00199.005300010545000
2016-09-21197.00198.00197.00197.0070001384000
2016-09-20200.00200.00198.00199.00220004382000
2016-09-16198.00200.00197.00200.0090001783000
2016-09-15199.00199.00199.00199.004000796000
2016-09-14196.00199.00196.00198.004000791000
2016-09-13198.00199.00196.00196.00500009818000
2016-09-12199.00199.00198.00198.0060001192000
2016-09-09200.00201.00198.00199.00220004388000
2016-09-08200.00200.00198.00198.00130002591000
2016-09-07199.00199.00199.00199.0080001592000
2016-09-06199.00202.00199.00199.00200004008000
2016-09-05200.00204.00199.00199.00280005610000
2016-09-02197.00200.00197.00198.00160003178000
2016-09-01197.00198.00196.00197.00160003151000
2016-08-31197.00200.00197.00198.00190003772000
2016-08-30199.00200.00197.00197.00250004979000
2016-08-29197.00202.00197.00199.00180003591000
2016-08-26195.00195.00194.00195.005000973000
2016-08-25198.00198.00196.00196.0090001769000
2016-08-24196.00196.00196.00196.0080001568000
2016-08-23195.00196.00195.00196.003000587000
2016-08-22192.00195.00192.00195.00140002711000
2016-08-19190.00194.00190.00192.00320006102000
2016-08-18195.00195.00188.00192.007200013749000
2016-08-17199.00200.00195.00195.00430008442000
2016-08-16200.00201.00192.00197.0015900031396000
2016-08-15197.00209.00195.00198.0022100044128000
2016-08-12222.00224.00220.00221.00180003984000
2016-08-10222.00222.00221.00222.0080001773000
2016-08-09223.00223.00223.00223.001000223000
2016-08-08221.00223.00221.00221.00180003990000
2016-08-05222.00223.00221.00221.00140003112000
2016-08-04225.00225.00223.00223.0050001120000
2016-08-03225.00227.00225.00225.0090002027000
2016-08-02230.00230.00225.00229.00220004973000
2016-08-01227.00227.00227.00227.00370008399000
2016-07-29226.00230.00226.00230.00150003430000
2016-07-28226.00230.00226.00226.00120002732000
2016-07-27227.00228.00226.00226.00100002272000
2016-07-26228.00228.00227.00227.00110002500000
2016-07-25231.00232.00226.00232.00120002766000
2016-07-22228.00229.00228.00228.0090002054000
2016-07-21229.00234.00227.00227.0080001839000
2016-07-20231.00234.00229.00229.00170003920000
2016-07-19238.00240.00236.00236.00150003567000
2016-07-15235.00241.00235.00241.0090002133000
2016-07-1400
2016-07-13232.00237.00232.00233.00130003034000
2016-07-12228.00230.00226.00226.00160003653000
2016-07-11229.00229.00225.00225.003000679000
2016-07-08224.00226.00224.00226.0080001796000
2016-07-07230.00230.00230.00230.001000230000
2016-07-06226.00239.00222.00227.00330007472000
2016-07-05231.00231.00228.00231.00390008939000
2016-07-04231.00233.00230.00230.00120002776000
2016-07-01233.00233.00225.00230.00240005510000
2016-06-30230.00230.00229.00230.0080001838000
2016-06-29232.00232.00228.00228.003000688000
2016-06-28226.00232.00226.00232.00100002274000
2016-06-27229.00232.00229.00229.0060001384000
2016-06-24243.00243.00228.00232.005300012461000
2016-06-23240.00242.00240.00241.0060001449000
2016-06-22241.00241.00241.00241.001000241000
2016-06-21244.00244.00241.00241.00170004102000
2016-06-20241.00249.00241.00244.00340008272000
2016-06-17240.00242.00240.00241.00180004333000
2016-06-16243.00243.00240.00240.00130003135000
2016-06-15243.00243.00243.00243.003000729000
2016-06-14246.00246.00243.00243.00100002452000
2016-06-13246.00249.00245.00249.003000740000
2016-06-10245.00247.00242.00246.00210005165000
2016-06-09247.00247.00247.00247.001000247000
2016-06-08247.00249.00246.00249.00150003726000
2016-06-07246.00249.00246.00249.0070001730000
2016-06-06247.00247.00246.00246.003000740000
2016-06-03248.00249.00247.00248.0060001488000
2016-06-02250.00251.00250.00250.0060001503000
2016-06-01251.00251.00250.00250.0090002256000
2016-05-31257.00257.00242.00251.0019500047999000
2016-05-30256.00257.00256.00257.0060001540000
2016-05-27254.00254.00254.00254.003000762000
2016-05-26253.00254.00253.00254.0050001267000
2016-05-25257.00257.00257.00257.002000514000
2016-05-24253.00253.00252.00252.0040001010000
2016-05-23254.00254.00253.00254.0080002031000
2016-05-20254.00255.00254.00254.00100002541000
2016-05-19254.00254.00253.00254.00140003549000
2016-05-18250.00257.00250.00252.00160004017000
2016-05-17252.00252.00250.00250.0050001254000

   ※ 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