[5697 大証2部] サンユウ 日足 時系列データ

[5697 大証2部] サンユウ (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12295.00295.00284.00292.00100002890700
2013-07-11301.00301.00301.00301.0010030100
2013-07-10301.00301.00301.00301.0038001143800
2013-07-09301.00301.00301.00301.0010030100
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03290.00301.00290.00301.001300384700
2013-07-0200
2013-07-0100
2013-06-28290.00290.00286.00286.002300662900
2013-06-27291.00291.00290.00290.002300667300
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19300.00300.00300.00300.001000300000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12300.00300.00300.00300.00900270000
2013-06-11293.00300.00293.00300.0030089300
2013-06-1000
2013-06-07294.00294.00291.00291.00400117000
2013-06-06295.00295.00295.00295.0010029500
2013-06-05297.00297.00296.00296.00500148200
2013-06-04297.00297.00292.00296.001900560900
2013-06-0300
2013-05-31305.00308.00305.00307.002600797800
2013-05-30299.00299.00299.00299.0010029900
2013-05-29301.00301.00301.00301.0030090300
2013-05-28300.00300.00300.00300.0030090000
2013-05-27297.00299.00297.00299.001300387000
2013-05-24309.00309.00305.00305.002500764500
2013-05-23308.00308.00302.00302.003100947500
2013-05-22311.00311.00310.00311.0086002674500
2013-05-21315.00315.00311.00311.003100964500
2013-05-20311.00311.00311.00311.002000622000
2013-05-17311.00311.00308.00308.001700528100
2013-05-16318.00318.00307.00307.0035001090600
2013-05-15318.00319.00318.00319.0020063700
2013-05-14317.00317.00314.00317.002300722800
2013-05-13312.00312.00312.00312.002000624000
2013-05-10313.00313.00310.00310.001300406600
2013-05-09315.00324.00313.00313.0038001214100
2013-05-08312.00313.00308.00308.003100965600
2013-05-07311.00313.00311.00313.002600811200
2013-05-0200
2013-05-01311.00311.00310.00310.00600186300
2013-04-30310.00310.00310.00310.001000310000
2013-04-26310.00310.00310.00310.0050001550000
2013-04-25314.00314.00309.00310.0046001427800
2013-04-24310.00311.00310.00311.0034001055300
2013-04-23309.00311.00309.00311.001300402900
2013-04-22307.00309.00306.00308.002100645300
2013-04-1900
2013-04-18307.00307.00307.00307.00600184200
2013-04-17310.00310.00310.00310.001300403000
2013-04-16310.00310.00310.00310.0010031000
2013-04-15310.00310.00310.00310.001000310000
2013-04-12310.00310.00310.00310.001000310000
2013-04-1100
2013-04-10308.00310.00308.00310.001000308200
2013-04-09308.00308.00308.00308.00600184800
2013-04-0800
2013-04-05310.00310.00310.00310.00700217000
2013-04-04302.00302.00302.00302.001000302000
2013-04-0300
2013-04-02317.00317.00317.00317.0010031700
2013-04-01305.00305.00301.00301.002100635300
2013-03-29308.00310.00308.00310.0030092600
2013-03-28310.00310.00310.00310.00600186000
2013-03-27312.00312.00312.00312.0010031200
2013-03-26312.00312.00305.00305.002800865300
2013-03-25310.00310.00310.00310.001000310000
2013-03-22318.00318.00318.00318.00500159000
2013-03-21316.00318.00316.00318.001500476800
2013-03-19314.00316.00313.00313.00700219900
2013-03-18312.00312.00310.00310.002000620600
2013-03-15321.00321.00310.00310.0056001755600
2013-03-14317.00318.00315.00317.001100348600
2013-03-13321.00321.00318.00318.00400127700
2013-03-12320.00323.00320.00321.001300416900
2013-03-11322.00323.00305.00313.0036001141400
2013-03-08320.00320.00320.00320.00900288000
2013-03-07312.00320.00312.00320.0020063200
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27303.00304.00303.00304.002100636400
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18318.00318.00318.00318.0010031800
2013-02-15309.00309.00302.00302.001100339200
2013-02-1400
2013-02-13320.00320.00320.00320.0010032000
2013-02-1200
2013-02-08312.00312.00312.00312.001000312000
2013-02-0700
2013-02-0600
2013-02-05324.00324.00311.00312.002700843500
2013-02-04324.00324.00324.00324.00400129600
2013-02-0100
2013-01-31324.00324.00324.00324.0010032400
2013-01-3000
2013-01-2900
2013-01-28310.00310.00310.00310.002100651000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21318.00318.00310.00310.002100659000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-10318.00318.00318.00318.00900286200
2013-01-0900
2013-01-08318.00318.00318.00318.0010031800
2013-01-07318.00318.00318.00318.0010031800
2013-01-04312.00320.00312.00320.00400125600
2012-12-28306.00306.00306.00306.001000306000
2012-12-27310.00322.00310.00322.001300406600
2012-12-2600
2012-12-2500
2012-12-21310.00310.00310.00310.00400124000
2012-12-20310.00310.00310.00310.0030093000
2012-12-1900
2012-12-18310.00310.00310.00310.0030093000
2012-12-1700
2012-12-14320.00320.00319.00319.0034001087700
2012-12-13320.00320.00320.00320.0030096000
2012-12-12310.00320.00310.00320.001300406000
2012-12-1100
2012-12-10320.00320.00320.00320.00900288000
2012-12-07322.00322.00322.00322.0030096600
2012-12-06323.00323.00323.00323.001000323000
2012-12-05310.00320.00310.00320.00500158000
2012-12-04310.00310.00310.00310.0030093000
2012-12-0300
2012-11-30310.00310.00310.00310.00400124000
2012-11-29310.00310.00310.00310.00400124000
2012-11-28310.00310.00310.00310.00400124000
2012-11-27310.00310.00310.00310.00400124000
2012-11-26319.00319.00319.00319.0010031900
2012-11-22307.00307.00307.00307.001000307000
2012-11-21329.00329.00315.00315.001300413700
2012-11-20329.00330.00329.00330.001300428400
2012-11-19329.00329.00329.00329.0030098700
2012-11-16329.00329.00329.00329.0030098700
2012-11-1500
2012-11-1400
2012-11-13329.00329.00329.00329.0030098700
2012-11-1200
2012-11-09330.00330.00330.00330.001000330000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05330.00330.00330.00330.0010033000
2012-11-02330.00330.00330.00330.0010033000
2012-11-01330.00330.00330.00330.0010033000
2012-10-31345.00345.00345.00345.0010034500
2012-10-30346.00346.00346.00346.0010034600
2012-10-29322.00322.00322.00322.001100354200
2012-10-26348.00348.00348.00348.0010034800
2012-10-25348.00348.00348.00348.0010034800
2012-10-24346.00346.00346.00346.0010034600
2012-10-23350.00350.00330.00330.001000332000
2012-10-2200
2012-10-19357.00357.00357.00357.0010035700
2012-10-1800
2012-10-17310.00310.00310.00310.0010031000
2012-10-16308.00308.00308.00308.0010030800
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10294.00294.00294.00294.001600470400
2012-10-0900
2012-10-05286.00294.00286.00294.001100318400
2012-10-04285.00285.00285.00285.00500142500
2012-10-03287.00287.00286.00286.00400114700
2012-10-02297.00297.00289.00289.00500146900
2012-10-01290.00305.00290.00305.00900262500
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18305.00305.00305.00305.001000305000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10340.00340.00340.00340.001000340000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10349.00349.00349.00349.001000349000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26327.00327.00327.00327.0080002616000
2012-07-2500
2012-07-2400
2012-07-23350.00350.00350.00350.002000700000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17350.00350.00350.00350.001000350000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10350.00350.00350.00350.0030001050000
2012-07-0900

   ※ 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。 

Twitter