[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 
2017-10-205430.005530.005370.005390.00670036528000
2017-10-195550.005640.005480.005530.00620034458000
2017-10-185750.005790.005430.005600.0027200151078000
2017-10-175890.005990.005640.005690.001030059769000
2017-10-165940.005980.005820.005820.00830048881000
2017-10-135860.006020.005700.005930.001640095824000
2017-10-125650.006030.005590.005930.0027000157535000
2017-10-115390.005700.005340.005460.001700094082000
2017-10-105500.005540.005340.005410.00450024447000
2017-10-065410.005470.005360.005400.00880047625000
2017-10-055500.005500.005210.005330.001390074371000
2017-10-045580.005660.005370.005460.001080059251000
2017-10-035550.005750.005540.005610.0017800100333000
2017-10-025340.005700.005310.005620.0022200123209000
2017-09-295390.005600.005200.005200.001570084365000
2017-09-285070.005600.005070.005290.0041500220489000
2017-09-275120.005170.004990.005100.00680034583500
2017-09-26505.00508.00497.00503.007200036135000
2017-09-25500.00508.00495.00506.008500042810000
2017-09-22510.00510.00485.00505.00207000103903000
2017-09-21503.00518.00499.00515.00358000182113000
2017-09-20465.00510.00465.00504.00419000205957000
2017-09-19457.00464.00450.00464.0016200074019000
2017-09-15426.00454.00419.00449.00360000159045000
2017-09-14439.00443.00424.00424.0011500049765000
2017-09-13453.00461.00439.00446.0021200095159000
2017-09-12429.00453.00429.00453.0018700082598000
2017-09-11413.00427.00413.00424.004400018488000
2017-09-08404.00419.00403.00415.004100016936000
2017-09-07412.00419.00408.00410.003100012823000
2017-09-06393.00410.00387.00408.004000015933000
2017-09-05410.00415.00400.00401.009900040227000
2017-09-04429.00429.00412.00413.0019000079529000
2017-09-01435.00435.00422.00434.007100030567000
2017-08-31445.00445.00429.00434.0013000056882000
2017-08-30436.00444.00433.00443.0013900061060000
2017-08-29414.00435.00411.00431.0011900050293000
2017-08-28423.00427.00415.00417.009500039884000
2017-08-25420.00427.00411.00427.007900033272000
2017-08-24425.00437.00410.00417.0022300094662000
2017-08-23420.00430.00416.00426.00275000116572000
2017-08-22379.00407.00379.00404.0023100091830000
2017-08-21380.00382.00370.00375.003800014225000
2017-08-18389.00389.00374.00378.0011500043751000
2017-08-17382.00397.00382.00389.0015300059680000
2017-08-16373.00384.00371.00377.0011300042878000
2017-08-15357.00378.00356.00373.005000018378000
2017-08-14378.00378.00353.00357.0014200051881000
2017-08-10375.00384.00358.00370.0016300060850000
2017-08-09372.00379.00370.00374.004000014987000
2017-08-08369.00384.00369.00376.005400020353000
2017-08-07363.00370.00359.00369.003500012722000
2017-08-04343.00353.00343.00352.00110003833000
2017-08-03360.00360.00342.00343.007700026993000
2017-08-02338.00357.00338.00352.008100028579000
2017-08-01344.00357.00334.00341.005300018073000
2017-07-31346.00352.00337.00340.0013500046633000
2017-07-28360.00360.00351.00359.004300015221000
2017-07-27373.00373.00357.00360.007100025809000
2017-07-26378.00392.00367.00369.0012500047260000
2017-07-25396.00396.00370.00373.0012100046372000
2017-07-24382.00415.00376.00399.00282000111980000
2017-07-21351.00383.00351.00383.00313000116407000
2017-07-20328.00365.00328.00358.00452000157242000
2017-07-19318.00331.00317.00331.0016500053897000
2017-07-18312.00319.00310.00319.008100025443000
2017-07-14312.00313.00309.00312.004100012706000
2017-07-13303.00320.00303.00304.0010200031689000
2017-07-12302.00308.00300.00303.004100012435000
2017-07-11297.00300.00296.00300.00210006259000
2017-07-10303.00303.00296.00297.004900014613000
2017-07-07307.00307.00300.00300.003300010030000
2017-07-06297.00308.00297.00307.004200012758000
2017-07-05306.00306.00295.00295.004100012284000
2017-07-04311.00319.00304.00306.0014000043622000
2017-07-03305.00309.00305.00309.007500023058000
2017-06-30300.00303.00298.00303.00160004806000
2017-06-29304.00306.00299.00303.00330009956000
2017-06-28305.00305.00302.00304.0070002127000
2017-06-27305.00306.00303.00305.00170005164000
2017-06-26299.00307.00299.00305.0010100030646000
2017-06-23300.00300.00298.00298.003900011658000
2017-06-22300.00300.00297.00299.0070002094000
2017-06-21300.00303.00299.00303.003400010232000
2017-06-20297.00300.00293.00300.008800026183000
2017-06-19290.00292.00287.00292.00210006081000
2017-06-16290.00297.00290.00290.0050001457000
2017-06-15289.00290.00285.00290.003800010935000
2017-06-14295.00295.00288.00290.0090002621000
2017-06-13296.00296.00291.00295.003700010866000
2017-06-12278.00298.00278.00298.009900028673000
2017-06-09270.00278.00270.00278.00330009061000
2017-06-08273.00275.00273.00273.0080002192000
2017-06-07277.00277.00273.00273.0090002472000
2017-06-06278.00278.00278.00278.002000556000
2017-06-05277.00279.00275.00279.00100002769000
2017-06-02277.00283.00272.00277.00310008609000
2017-06-01275.00276.00274.00275.00310008523000
2017-05-31271.00272.00268.00268.00170004573000
2017-05-30271.00271.00271.00271.001000271000
2017-05-29272.00272.00268.00271.00220005946000
2017-05-26275.00275.00272.00272.00210005744000
2017-05-25276.00278.00276.00278.0090002495000
2017-05-24275.00276.00272.00274.00220006030000
2017-05-23276.00276.00274.00274.0050001374000
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

   ※ 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