[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 
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
2016-05-16263.00263.00250.00251.00240006125000
2016-05-13260.00260.00258.00258.0050001298000
2016-05-12260.00260.00260.00260.0040001040000
2016-05-11256.00258.00256.00258.002000514000
2016-05-10256.00256.00253.00254.00100002549000
2016-05-09256.00256.00256.00256.0040001024000
2016-05-06257.00257.00257.00257.001000257000
2016-05-02253.00256.00253.00256.0060001524000
2016-04-28257.00260.00256.00256.00210005403000
2016-04-27258.00261.00258.00259.007400019130000
2016-04-26267.00267.00266.00266.0080002130000
2016-04-25268.00269.00267.00267.0070001876000
2016-04-22271.00271.00271.00271.001000271000
2016-04-21273.00273.00270.00271.0060001626000
2016-04-20274.00275.00273.00273.00150004112000
2016-04-19266.00269.00264.00269.00180004799000
2016-04-18258.00263.00256.00263.004300011125000
2016-04-15279.00281.00279.00280.00100002796000
2016-04-14279.00279.00279.00279.001000279000
2016-04-13273.00273.00273.00273.001000273000
2016-04-12268.00268.00268.00268.003000804000
2016-04-1100
2016-04-08270.00270.00262.00265.003000797000
2016-04-07265.00268.00265.00268.002000533000
2016-04-06275.00275.00267.00267.002000542000
2016-04-05267.00267.00267.00267.001000267000
2016-04-04276.00278.00270.00270.003000824000
2016-04-01281.00281.00279.00279.0070001960000
2016-03-31282.00282.00281.00281.003000844000
2016-03-30279.00280.00279.00280.005500015350000
2016-03-29279.00282.00279.00282.002000561000
2016-03-2800
2016-03-25282.00282.00282.00282.001000282000
2016-03-24277.00278.00277.00278.003000832000
2016-03-2300
2016-03-22279.00279.00277.00277.003000833000
2016-03-18279.00279.00279.00279.0040001116000
2016-03-17282.00282.00279.00279.0060001682000
2016-03-16279.00282.00279.00282.004400012280000
2016-03-15280.00280.00280.00280.004000011200000
2016-03-14277.00280.00277.00280.002000557000
2016-03-11276.00276.00275.00276.0070001931000
2016-03-10277.00277.00276.00276.002000553000
2016-03-09279.00279.00279.00279.001000279000
2016-03-08281.00281.00281.00281.001000281000
2016-03-07283.00283.00276.00276.00130003624000
2016-03-04279.00280.00279.00280.0070001955000
2016-03-03278.00282.00278.00282.00140003910000
2016-03-02278.00279.00277.00277.0050001389000
2016-03-01279.00279.00276.00278.0050001387000
2016-02-29280.00280.00279.00279.003000838000
2016-02-26278.00280.00278.00280.003000838000
2016-02-25280.00280.00275.00275.003000835000
2016-02-24275.00275.00275.00275.003000825000
2016-02-23275.00279.00274.00274.00120003317000
2016-02-22274.00276.00271.00272.00130003566000
2016-02-19277.00277.00276.00277.0080002215000
2016-02-18274.00274.00273.00274.003000821000
2016-02-17267.00267.00267.00267.001000267000
2016-02-16251.00267.00251.00267.002000518000
2016-02-15247.00259.00246.00259.00120003007000
2016-02-12250.00253.00247.00247.004000010016000
2016-02-10251.00255.00247.00252.00350008775000
2016-02-09264.00264.00251.00251.00280007174000
2016-02-08265.00266.00261.00264.00160004231000
2016-02-05277.00277.00259.00266.008000021772000
2016-02-04278.00278.00277.00277.0040001111000
2016-02-03283.00283.00277.00277.00230006397000
2016-02-02286.00287.00283.00283.0080002281000
2016-02-01288.00288.00286.00286.0040001150000
2016-01-29279.00280.00277.00280.0090002505000
2016-01-28277.00279.00277.00279.0040001111000
2016-01-27276.00277.00276.00277.0040001107000
2016-01-26274.00274.00272.00272.003000819000
2016-01-25270.00276.00270.00274.00200005445000
2016-01-22270.00273.00269.00270.00120003249000
2016-01-21278.00278.00268.00270.0080002184000
2016-01-20280.00280.00278.00278.00150004191000
2016-01-19280.00280.00278.00280.0060001676000
2016-01-18280.00280.00275.00280.00100002789000
2016-01-15281.00282.00280.00280.0040001123000
2016-01-14279.00280.00273.00280.004700012982000
2016-01-13287.00287.00276.00279.009300025985000
2016-01-12295.00295.00287.00288.00190005519000
2016-01-08297.00297.00295.00295.00160004738000
2016-01-07300.00300.00296.00297.00170005058000
2016-01-06300.00300.00300.00300.0040001200000
2016-01-05297.00302.00297.00299.00130003896000
2016-01-04300.00300.00300.00300.00100003000000
2015-12-30300.00301.00299.00300.004100012299000
2015-12-29298.00300.00298.00300.00110003287000
2015-12-28299.00300.00296.00298.0050001490000
2015-12-25299.00299.00295.00296.004700013978000
2015-12-24298.00300.00298.00299.00160004787000
2015-12-22302.00302.00296.00298.00240007165000
2015-12-21301.00302.00298.00302.00180005396000
2015-12-18304.00305.00302.00302.003800011538000
2015-12-17304.00304.00302.00302.00150004545000
2015-12-16302.00304.00300.00302.003800011474000
2015-12-15303.00305.00300.00302.007300022050000
2015-12-14300.00304.00300.00303.004400013271000
2015-12-11302.00306.00301.00302.00310009387000
2015-12-10301.00302.00301.00302.00280008442000
2015-12-09303.00304.00301.00302.008900026900000
2015-12-08304.00306.00304.00304.00170005176000
2015-12-07303.00305.00303.00303.006200018792000
2015-12-04303.00305.00302.00305.00180005459000
2015-12-03301.00303.00301.00303.0018000054262000

   ※ 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