[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 
2017-04-26342.00345.00342.00343.00900309100
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
2016-11-14335.00345.00335.00345.00900306300
2016-11-11339.00339.00335.00335.001100370100
2016-11-10341.00345.00339.00339.001600545200
2016-11-09342.00344.00334.00339.0049001671500
2016-11-08342.00347.00342.00342.001700585200
2016-11-07335.00344.00334.00342.00112003802900
2016-11-04320.00336.00318.00336.0045001462200
2016-11-02308.00324.00308.00320.00228007103100
2016-11-0100
2016-10-31313.00313.00301.00309.00144004404000
2016-10-28309.00312.00309.00312.0030093200
2016-10-27313.00313.00313.00313.0010031300
2016-10-26313.00313.00313.00313.0010031300
2016-10-2500
2016-10-24311.00316.00311.00316.002100657600
2016-10-21311.00311.00311.00311.0020062200
2016-10-20311.00311.00311.00311.001500466500
2016-10-19311.00311.00308.00311.001100341300
2016-10-18311.00311.00305.00311.002200678800
2016-10-17311.00311.00311.00311.001300404300
2016-10-14302.00311.00302.00311.0052001592900
2016-10-1300
2016-10-12311.00311.00311.00311.001600497600
2016-10-11311.00311.00305.00311.00179005561700
2016-10-07307.00311.00307.00311.001600491600
2016-10-0600
2016-10-05305.00310.00304.00307.00119003634700
2016-10-04311.00311.00311.00311.0020062200
2016-10-0300
2016-09-30315.00315.00315.00315.0010031500
2016-09-29311.00311.00311.00311.001700528700
2016-09-28311.00311.00311.00311.001000311000
2016-09-27311.00311.00311.00311.003000933000
2016-09-2600
2016-09-23311.00311.00311.00311.001000311000
2016-09-21305.00311.00305.00311.00400122600
2016-09-20305.00305.00305.00305.0020061000
2016-09-16307.00307.00305.00305.001500460100
2016-09-15315.00315.00311.00311.001300408300
2016-09-14310.00315.00306.00315.001500465500
2016-09-13310.00310.00310.00310.001000310000
2016-09-12310.00310.00310.00310.001100341000
2016-09-09312.00315.00312.00315.0037001154700
2016-09-08320.00320.00309.00312.0060001901900
2016-09-0700
2016-09-06318.00318.00318.00318.001100349800
2016-09-0500
2016-09-02319.00319.00319.00319.001600510400
2016-09-01319.00319.00319.00319.0020063800
2016-08-3100
2016-08-3000
2016-08-29319.00319.00319.00319.00500159500
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23318.00318.00318.00318.002000636000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17310.00318.00310.00318.0020062800
2016-08-16317.00317.00317.00317.003000951000
2016-08-15316.00317.00316.00317.002100663700
2016-08-12308.00316.00308.00316.001500468400
2016-08-1000
2016-08-09316.00316.00308.00308.00600188800
2016-08-08316.00316.00316.00316.002000632000
2016-08-0500
2016-08-04317.00317.00317.00317.00400126800
2016-08-03306.00314.00306.00314.001100337400
2016-08-0200
2016-08-0100
2016-07-29306.00306.00306.00306.0035001071000
2016-07-28306.00306.00306.00306.001000306000
2016-07-2700
2016-07-26306.00306.00306.00306.0045001377000
2016-07-25320.00320.00305.00306.002900901100
2016-07-22319.00319.00319.00319.0010031900
2016-07-21307.00316.00307.00316.003100954300
2016-07-20310.00310.00310.00310.0010031000
2016-07-19319.00319.00319.00319.001300414700
2016-07-15310.00319.00310.00319.0035001096400
2016-07-14307.00310.00307.00310.0030092600
2016-07-13304.00304.00304.00304.0070002128000
2016-07-12303.00303.00303.00303.002000606000
2016-07-11295.00304.00295.00303.001300389000
2016-07-08303.00303.00295.00296.0063001897700
2016-07-0700
2016-07-06303.00303.00303.00303.0010030300
2016-07-05307.00307.00307.00307.001800552600
2016-07-0400
2016-07-0100
2016-06-30298.00298.00298.00298.001100327800
2016-06-29305.00305.00293.00297.00600178900
2016-06-28296.00299.00296.00299.0020059500
2016-06-27295.00295.00295.00295.0010029500
2016-06-24310.00310.00290.00295.0048001436100
2016-06-23305.00305.00305.00305.0010030500
2016-06-22296.00305.00296.00300.0081002414700
2016-06-21303.00304.00303.00304.0056001702300
2016-06-20303.00303.00303.00303.0020060600
2016-06-17303.00303.00303.00303.001000303000
2016-06-16297.00305.00291.00305.00400119800
2016-06-15301.00301.00301.00301.001800541800
2016-06-14296.00303.00287.00303.0080002328800
2016-06-13296.00303.00296.00296.0055001641400
2016-06-10304.00304.00304.00304.001000304000
2016-06-0900
2016-06-0800
2016-06-07313.00313.00290.00304.00247007642400
2016-06-06313.00313.00313.00313.00400125200
2016-06-03313.00313.00313.00313.00100003130000
2016-06-02314.00314.00314.00314.00500157000
2016-06-01310.00310.00306.00306.00500154600
2016-05-31310.00310.00310.00310.001000310000
2016-05-3000
2016-05-27304.00304.00304.00304.0010030400
2016-05-26305.00305.00300.00302.002700816200
2016-05-2500
2016-05-24305.00305.00305.00305.0010030500
2016-05-23310.00310.00310.00310.0010031000
2016-05-2000
2016-05-1900
2016-05-18303.00303.00303.00303.0010030300
2016-05-17303.00304.00301.00303.00700211900
2016-05-16302.00310.00302.00310.001000308400
2016-05-13305.00305.00302.00302.00700212900
2016-05-12304.00311.00304.00311.0030092500
2016-05-11315.00315.00306.00306.001200371900
2016-05-10310.00310.00310.00310.001000310000
2016-05-09301.00301.00301.00301.00800240800
2016-05-06305.00305.00305.00305.00500152500
2016-05-02307.00307.00307.00307.00131004021700
2016-04-28311.00311.00309.00309.0030093000
2016-04-27316.00316.00311.00311.0020062700
2016-04-2600
2016-04-25325.00325.00318.00324.00129004183300
2016-04-22319.00319.00319.00319.0020063800
2016-04-21310.00311.00310.00311.00400124200
2016-04-20314.00325.00313.00313.0049001553400

   ※ 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