[5697 東証2部] サンユウ 日足 時系列データ

[5697 東証2部] サンユウ (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17676.00687.00661.00675.006490043760100
2017-11-16676.00690.00669.00683.006310042945700
2017-11-15674.00683.00640.00654.0010500069419700
2017-11-14715.00716.00681.00689.009090063266200
2017-11-13764.00785.00701.00705.00169100124233300
2017-11-10759.00819.00724.00780.00182000142191000
2017-11-09778.00786.00744.00755.0011000084038300
2017-11-08797.00798.00734.00789.0011540088556000
2017-11-07760.00790.00750.00780.00219300169032000
2017-11-06833.00835.00732.00736.00330600256245400
2017-11-02861.00981.00812.00820.00905700819926700
2017-11-01815.00839.00804.00831.0011690095964700
2017-10-31841.00841.00800.00825.00179400145973000
2017-10-30859.00925.00832.00845.00280400244757400
2017-10-27945.00990.00861.00868.001063500982697300
2017-10-26850.00990.00806.00990.0014484001331860700
2017-10-25909.00939.00817.00840.00547100476548500
2017-10-24996.001116.00914.00954.0019506002045680500
2017-10-231197.001206.00966.00966.0025838002900663800
2017-10-20822.001047.00777.001047.0034736003222645900
2017-10-19897.00897.00880.00897.00444000398085300
2017-10-18747.00747.00747.00747.006000044820000
2017-10-17647.00647.00647.00647.00133008605100
2017-10-16474.00547.00469.00547.0012160063815500
2017-10-13470.00471.00464.00467.0071003315300
2017-10-12469.00472.00469.00470.001400658800
2017-10-11474.00474.00467.00468.0047002208600
2017-10-10475.00475.00470.00475.0082003879500
2017-10-06465.00474.00465.00473.0069003258800
2017-10-05479.00480.00464.00464.00211009958600
2017-10-04487.00487.00478.00478.003090014957300
2017-10-03472.00480.00472.00479.00163007779700
2017-10-02467.00474.00467.00472.00102004789900
2017-09-29462.00466.00460.00465.0036001668100
2017-09-28469.00469.00462.00463.0074003437900
2017-09-27467.00472.00463.00469.0036001685800
2017-09-26466.00468.00462.00464.00123005721700
2017-09-25469.00477.00468.00468.00162007642500
2017-09-22477.00481.00465.00468.002970014080400
2017-09-21480.00488.00465.00479.0010070048086300
2017-09-20449.00449.00444.00448.00156006959200
2017-09-19434.00453.00433.00446.002620011630600
2017-09-15434.00434.00425.00432.00141006065100
2017-09-14434.00434.00429.00430.00155006684800
2017-09-13429.00444.00429.00433.00207009020200
2017-09-12429.00432.00424.00432.00161006895000
2017-09-11420.00423.00418.00419.0049002058400
2017-09-08415.00433.00407.00412.003610015173800
2017-09-07432.00432.00411.00411.00223009386900
2017-09-06419.00432.00419.00432.00167007093900
2017-09-05467.00467.00414.00427.007310031826400
2017-09-04467.00472.00458.00460.004380020356200
2017-09-01458.00470.00458.00459.00175008062800
2017-08-31460.00465.00450.00460.004490020527500
2017-08-30470.00487.00457.00466.006440030263900
2017-08-29435.00466.00429.00464.006700030451400
2017-08-28428.00436.00428.00431.00152006560600
2017-08-25436.00436.00420.00431.002950012540500
2017-08-24420.00434.00418.00431.0085003618100
2017-08-23430.00432.00417.00419.00218009293400
2017-08-22423.00435.00422.00428.0061002615500
2017-08-21433.00435.00420.00425.00192008187600
2017-08-18442.00442.00428.00432.00217009403600
2017-08-17443.00446.00437.00446.0055002435100
2017-08-16438.00445.00433.00439.00159006965800
2017-08-15428.00436.00424.00431.002730011749700
2017-08-14432.00432.00419.00422.00181007711300
2017-08-10453.00458.00440.00445.002540011364300
2017-08-09451.00459.00445.00459.00213009553700
2017-08-08462.00472.00437.00459.006280028317000
2017-08-07478.00524.00453.00463.00463300222528100
2017-08-04420.00488.00420.00488.00677500322932300
2017-08-03463.00466.00405.00408.00556800240552300
2017-08-02377.00455.00375.00455.00362300161360900
2017-08-01385.00385.00375.00375.0059002243200
2017-07-31383.00385.00381.00385.0043001646300
2017-07-28382.00383.00381.00383.001300496900
2017-07-27380.00381.00380.00381.001600609100
2017-07-26381.00381.00380.00380.0054002055800
2017-07-25378.00382.00376.00381.0088003338300
2017-07-24378.00379.00378.00379.002500945800
2017-07-21375.00375.00374.00374.00700261900
2017-07-20375.00377.00375.00377.002000753100
2017-07-19375.00375.00375.00375.00700262500
2017-07-18373.00373.00373.00373.0010037300
2017-07-14375.00375.00372.00375.0043001611000
2017-07-13374.00375.00374.00375.00150005610100
2017-07-12374.00374.00374.00374.001200448800
2017-07-11374.00378.00373.00374.0053001983800
2017-07-10371.00374.00371.00374.002600972100
2017-07-07375.00375.00370.00370.0031001159100
2017-07-06373.00376.00373.00373.0029001088600
2017-07-05376.00376.00372.00372.00900336400
2017-07-04370.00378.00368.00376.0091003386800
2017-07-03369.00369.00367.00368.001500552400
2017-06-30366.00367.00363.00367.002500914800
2017-06-29366.00367.00366.00367.00500183300
2017-06-28365.00365.00364.00364.0045001640400
2017-06-27364.00365.00363.00365.001900690900
2017-06-26363.00365.00363.00365.0033001203400
2017-06-23362.00362.00362.00362.00800289600
2017-06-22362.00362.00361.00362.0092003328100
2017-06-21361.00362.00361.00362.0057002058400
2017-06-20362.00363.00361.00361.002200797800
2017-06-19362.00363.00360.00360.00700253000
2017-06-16360.00360.00360.00360.001000360000
2017-06-15358.00358.00358.00358.0010035800
2017-06-14358.00362.00358.00360.00600215800
2017-06-13357.00360.00357.00360.00300107400
2017-06-12353.00360.00353.00360.0046001647000
2017-06-09360.00360.00360.00360.00800288000
2017-06-08359.00360.00357.00360.0032001144900
2017-06-07358.00359.00355.00355.00157005617700
2017-06-06358.00362.00358.00358.00800287900
2017-06-05356.00358.00356.00358.00500178400
2017-06-02359.00361.00357.00358.00132004739500
2017-06-01355.00355.00355.00355.0020071000
2017-05-31352.00355.00352.00355.001100387500
2017-05-3000
2017-05-2900
2017-05-26352.00355.00352.00355.00600212600
2017-05-25355.00355.00355.00355.001300461500
2017-05-24354.00357.00354.00354.00800283700
2017-05-23357.00357.00354.00354.0031001098600
2017-05-22357.00357.00357.00357.0010035700
2017-05-19352.00360.00352.00357.00183006494400
2017-05-18352.00352.00348.00348.0040001397100
2017-05-17355.00356.00353.00353.0098003477100
2017-05-1600
2017-05-15355.00355.00354.00354.00500177200
2017-05-12356.00357.00351.00355.00106003760900
2017-05-11356.00358.00350.00354.00165005850800
2017-05-10347.00350.00347.00350.001100384400
2017-05-09346.00346.00346.00346.0020069200
2017-05-08342.00346.00342.00346.0044001508000
2017-05-02340.00342.00340.00342.00800272300
2017-05-01340.00340.00340.00340.00150005100000
2017-04-28339.00343.00338.00343.001400476300
2017-04-27343.00343.00343.00343.00400137200
2017-04-26342.00345.00342.00343.00900309100
2017-04-25335.00343.00335.00343.001600544000
2017-04-24334.00335.00334.00335.00900301300
2017-04-21333.00339.00333.00334.00800267800
2017-04-2000
2017-04-19332.00335.00332.00335.00300100100
2017-04-18335.00335.00335.00335.00300100500
2017-04-17329.00332.00329.00332.0030099000
2017-04-14333.00333.00333.00333.0010033300
2017-04-13333.00333.00333.00333.0035001165500
2017-04-12330.00335.00328.00334.001100365000
2017-04-11336.00336.00336.00336.001400470400
2017-04-10332.00336.00332.00336.0020066800
2017-04-07332.00332.00332.00332.00154005112800
2017-04-06337.00337.00328.00332.0035001161100
2017-04-05346.00346.00335.00337.0082002813300
2017-04-04357.00357.00342.00347.00168005951600
2017-04-03358.00358.00358.00358.0010035800
2017-03-31360.00360.00356.00356.001300465600
2017-03-30356.00356.00356.00356.0010035600
2017-03-29358.00358.00358.00358.0010035800
2017-03-28358.00358.00357.00358.00700250400
2017-03-27358.00358.00356.00358.0044001572500
2017-03-24359.00360.00358.00358.00600215200
2017-03-23359.00361.00358.00361.002400863300
2017-03-22357.00359.00356.00359.0040001428100
2017-03-21361.00364.00361.00364.002600940900
2017-03-17363.00365.00362.00365.00900326900
2017-03-16363.00363.00363.00363.00600217800
2017-03-15364.00364.00362.00364.0062002255100
2017-03-14364.00364.00361.00364.0033001199700
2017-03-13362.00364.00362.00364.001000362800
2017-03-10367.00367.00366.00366.002100769700
2017-03-09370.00372.00358.00366.00103003797600
2017-03-08366.00369.00366.00366.0044001611700
2017-03-07362.00367.00362.00366.0029001058200
2017-03-06359.00362.00359.00362.001900687000
2017-03-03359.00360.00356.00359.002100750600
2017-03-02360.00364.00359.00360.0049001768400
2017-03-01357.00359.00355.00359.002100747600
2017-02-28359.00359.00359.00359.001900682100
2017-02-27360.00360.00358.00358.002400861700
2017-02-24362.00362.00360.00360.001700614300
2017-02-23362.00362.00358.00358.0096003469100
2017-02-22362.00362.00361.00361.00900325000
2017-02-21362.00362.00361.00362.001100397800
2017-02-20360.00360.00360.00360.00600216000
2017-02-17358.00360.00354.00360.0045001602200
2017-02-16362.00363.00357.00362.0030001081300
2017-02-15362.00363.00358.00363.0044001587700
2017-02-14366.00366.00362.00362.0042001535100
2017-02-13364.00367.00363.00366.0030001095200
2017-02-10362.00363.00358.00363.0032001156000
2017-02-09361.00365.00361.00362.0073002643000
2017-02-08363.00364.00357.00361.0048001724900
2017-02-07357.00365.00353.00358.00111003987900
2017-02-06365.00365.00356.00358.00167006040000
2017-02-03391.00397.00363.00363.0012440047216500
2017-02-02338.00415.00338.00415.0011580045535200
2017-02-01338.00338.00333.00335.0030001004000
2017-01-31341.00341.00335.00335.001300440400
2017-01-30338.00344.00338.00342.001100373400
2017-01-2700
2017-01-26331.00359.00331.00336.0056001894900
2017-01-25328.00332.00328.00330.002100691800
2017-01-24326.00326.00325.00325.00900293300
2017-01-23326.00328.00326.00328.0063002055500
2017-01-20324.00327.00324.00326.001100359300
2017-01-19324.00325.00324.00324.001700551400
2017-01-18326.00326.00326.00326.0020065200
2017-01-17324.00326.00324.00326.002600846000
2017-01-16329.00329.00318.00324.00141004578900
2017-01-13335.00335.00330.00330.0084002808700
2017-01-12343.00343.00325.00329.00104003455700
2017-01-11343.00343.00343.00343.00800274400
2017-01-10350.00353.00343.00343.00125004362000
2017-01-06348.00350.00347.00350.002100731500
2017-01-05348.00348.00347.00347.001000347400
2017-01-04347.00349.00341.00347.001600554100
2016-12-30341.00350.00341.00341.002400823100
2016-12-29341.00341.00341.00341.0010034100
2016-12-28337.00337.00337.00337.0010033700
2016-12-27338.00338.00337.00337.00600202400
2016-12-26338.00338.00334.00338.001600537900
2016-12-22338.00338.00332.00338.0077002600600
2016-12-21338.00338.00338.00338.0062002095600
2016-12-20340.00348.00337.00340.00700240900
2016-12-19345.00346.00340.00340.0043001483000
2016-12-16349.00349.00345.00345.00400138900
2016-12-15349.00349.00345.00345.002500872100
2016-12-14349.00349.00349.00349.0010034900
2016-12-13345.00345.00345.00345.0020069000
2016-12-12349.00350.00345.00345.00100003487900
2016-12-09339.00349.00339.00349.001700581500
2016-12-08334.00347.00334.00338.0047001604600
2016-12-07337.00337.00337.00337.00130004381000
2016-12-06335.00337.00330.00335.00122004085900
2016-12-05335.00336.00322.00335.00103003432900
2016-12-02335.00337.00335.00335.001500503100
2016-12-01342.00342.00337.00337.001100373200
2016-11-3000
2016-11-29337.00337.00337.00337.0020067400
2016-11-28326.00336.00326.00336.002100689800
2016-11-25337.00337.00336.00337.002100707600
2016-11-24337.00339.00337.00337.00134004519100
2016-11-22337.00338.00334.00337.0070002358000
2016-11-21332.00337.00332.00337.002400798300
2016-11-18341.00341.00340.00340.0092003137100
2016-11-1700
2016-11-16343.00343.00343.00343.00300102900
2016-11-15345.00345.00345.00345.0020069000

   ※ 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