[5721 大証1部] S・サイエンス 日足 時系列データ

[5721 大証1部] S・サイエンス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-127.007.006.007.0022855000158733000
2013-07-116.007.005.006.0049681000298613000
2013-07-106.007.005.007.0056406000340295000
2013-07-096.006.005.006.0020898000124958000
2013-07-086.006.005.006.0027530000157806000
2013-07-055.006.005.005.001975600099799000
2013-07-045.006.005.006.001950200098819000
2013-07-036.006.005.005.0043520000236495000
2013-07-025.006.005.005.001811900090920000
2013-07-015.006.005.005.0040236000201227000
2013-06-285.005.004.005.001618000080371000
2013-06-275.005.004.005.0027488000129453000
2013-06-265.006.005.005.0021136000112091000
2013-06-255.006.005.005.001481100074491000
2013-06-245.006.005.005.001806400090628000
2013-06-215.006.005.005.001752700094796000
2013-06-205.006.005.005.001640000090906000
2013-06-195.006.005.005.001729100087263000
2013-06-186.006.005.005.001639300092923000
2013-06-175.006.005.005.001843300097655000
2013-06-146.006.005.005.001569300092453000
2013-06-135.006.005.005.001594000080167000
2013-06-125.006.005.005.001808700090822000
2013-06-115.006.005.006.0022773000124250000
2013-06-106.006.005.005.0041139000236080000
2013-06-076.007.006.006.0027291000165015000
2013-06-067.007.006.006.0030477000201174000
2013-06-057.007.006.007.0027632000192804000
2013-06-046.007.006.007.0023686000155139000
2013-06-036.007.006.007.0023184000151208000
2013-05-316.007.006.006.0033895000217160000
2013-05-307.007.006.006.0078422000543142000
2013-05-298.008.007.007.0057562000434951000
2013-05-288.009.008.008.0027994000237908000
2013-05-278.009.008.008.0027503000220889000
2013-05-249.009.008.008.0034586000295985000
2013-05-239.0010.008.008.0041859000375352000
2013-05-229.0010.008.009.0085662000770298000
2013-05-2110.0010.009.009.0037660000355026000
2013-05-209.0010.009.009.0028252000255972000
2013-05-179.0010.009.009.0036103000338874000
2013-05-1610.0010.009.009.0032855000312294000
2013-05-1511.0012.009.009.001600460001669732000
2013-05-1410.0011.009.0010.0039001000377741000
2013-05-139.0011.009.0011.0061137000598030000
2013-05-1011.0011.009.009.0080910000825304000
2013-05-099.0011.008.0011.001261550001232499000
2013-05-089.0010.008.008.0088754000786545000
2013-05-077.008.007.008.0052141000387727000
2013-05-028.008.007.007.0021844000173641000
2013-05-017.008.007.008.0023921000170181000
2013-04-307.008.006.007.0078537000549362000
2013-04-267.008.007.007.0032455000228273000
2013-04-258.008.007.007.0030577000238643000
2013-04-248.009.007.008.0084407000689605000
2013-04-238.008.007.007.0022705000177573000
2013-04-227.008.006.007.0045108000316749000
2013-04-197.007.006.006.0021495000143103000
2013-04-187.008.006.007.0084886000593190000
2013-04-177.008.007.007.0038714000272298000
2013-04-167.008.006.007.0063271000452791000
2013-04-157.008.006.007.0088461000618499000
2013-04-1210.0012.008.008.001252320001166227000
2013-04-117.0013.006.0010.003980390004009642000
2013-04-104.007.004.006.00146530000809284000
2013-04-094.005.004.004.0047045000189307000
2013-04-084.005.003.004.0049447000197584000
2013-04-053.004.003.003.002339300078600000
2013-04-044.004.003.004.002397300095800000
2013-04-034.004.003.004.002453300088544000
2013-04-024.004.003.004.001969900078643000
2013-04-014.004.003.004.001906800076103000
2013-03-294.004.003.004.001968100078407000
2013-03-283.004.003.004.001485300049114000
2013-03-273.004.003.004.001956300068802000
2013-03-263.004.003.003.001813700054597000
2013-03-254.004.003.004.002045700076326000
2013-03-223.004.003.004.002044600069335000
2013-03-213.004.003.004.002021300074132000
2013-03-194.004.003.004.002039900080953000
2013-03-184.004.003.004.001964100078487000
2013-03-154.004.003.004.002118800084521000
2013-03-144.004.003.004.002094800076288000
2013-03-134.004.003.003.0050644000201989000
2013-03-124.005.004.004.002343700093888000
2013-03-114.004.003.004.0064055000256152000
2013-03-084.004.003.003.0034721000137720000
2013-03-075.005.004.004.001561300070771000
2013-03-064.005.003.004.0067205000269460000
2013-03-054.004.003.004.001843000073715000
2013-03-044.004.003.004.001269700050675000
2013-03-014.004.003.004.001360200054270000
2013-02-284.004.003.004.001451300052126000
2013-02-274.004.003.004.001301900052006000
2013-02-264.004.003.004.001036600041316000
2013-02-254.004.003.003.001039500040958000
2013-02-223.004.003.004.00988600034074000
2013-02-213.004.003.004.001175100040829000
2013-02-204.004.003.003.001492100058864000
2013-02-194.004.003.003.001181100046856000
2013-02-183.004.003.003.00627600019997000
2013-02-153.004.003.004.00819300025078000
2013-02-143.004.003.004.00615400020605000
2013-02-134.004.003.004.001356600054195000
2013-02-124.004.003.004.001465800053732000
2013-02-084.005.004.004.0029509000122685000
2013-02-074.005.004.004.00931300037415000
2013-02-064.005.004.004.00463400018685000
2013-02-054.005.004.004.001244200049912000
2013-02-044.005.004.004.001170000046809000
2013-02-014.005.004.004.00809700032450000
2013-01-314.005.004.004.00927400037113000
2013-01-304.005.004.004.00881700035438000
2013-01-294.005.004.004.002317400092720000
2013-01-284.005.003.004.001457100058186000
2013-01-254.004.003.004.00967200038547000
2013-01-244.004.003.004.00628300022851000
2013-01-234.004.003.004.001506000059708000
2013-01-224.005.003.004.002077900083122000
2013-01-214.005.003.004.001713300068185000
2013-01-184.005.003.004.0031834000127612000
2013-01-174.005.004.004.00585000023771000
2013-01-164.005.004.004.00905600040029000
2013-01-154.004.003.003.0029134000114707000
2013-01-114.004.003.003.00330000012880000
2013-01-104.004.003.003.00411700016152000
2013-01-094.004.003.004.00466200017635000
2013-01-084.004.003.004.00381300014752000
2013-01-073.004.003.003.00575100017503000
2013-01-043.004.003.003.00678400020388000
2012-12-283.004.003.003.002565500076984000
2012-12-273.004.003.003.002577100077420000
2012-12-263.004.003.003.001693400051204000
2012-12-253.004.002.003.0040127000122367000
2012-12-213.003.002.003.002133400063839000
2012-12-203.003.002.003.002022200060159000
2012-12-193.003.002.003.001764900052872000
2012-12-182.003.002.002.001526000036366000
2012-12-173.003.002.002.001471200041866000
2012-12-142.003.002.002.001418900028412000
2012-12-133.003.002.003.001501700042849000
2012-12-122.003.002.002.001237700029045000
2012-12-112.003.002.002.001376800029921000
2012-12-102.003.002.002.001196500023934000
2012-12-073.003.002.002.001163900029320000
2012-12-062.003.002.002.001193300029135000
2012-12-053.003.002.002.001349700031942000
2012-12-042.003.002.002.001060300021221000
2012-12-032.003.002.002.001037000020846000
2012-11-302.003.002.003.001087400026651000
2012-11-292.003.002.002.001173400024551000
2012-11-282.003.002.003.00894800019845000
2012-11-273.003.002.002.00940700027310000
2012-11-262.003.002.002.00955800022434000
2012-11-223.003.002.003.00957800024806000
2012-11-212.003.002.003.001020000025726000
2012-11-203.003.002.002.00887300022685000
2012-11-193.003.002.002.00850200021349000
2012-11-163.003.002.003.00947800028314000
2012-11-152.003.002.002.00823300019385000
2012-11-142.003.002.002.00817700017378000
2012-11-133.003.002.003.00861400023084000
2012-11-123.003.002.002.00755900019404000
2012-11-092.003.002.003.00798600016879000
2012-11-083.003.002.003.00802100023848000
2012-11-073.003.002.003.00885400023100000
2012-11-063.003.002.003.00874700026204000
2012-11-053.003.002.003.00755900021981000
2012-11-022.003.002.002.00860200019940000
2012-11-013.003.002.002.00668000016717000
2012-10-313.003.002.002.001078600031216000
2012-10-302.003.002.002.00882900018128000
2012-10-293.003.002.002.001049700027280000
2012-10-263.003.002.003.00708200018892000
2012-10-253.003.002.002.00685500017073000
2012-10-242.003.002.002.00740000017907000
2012-10-233.003.002.002.00622900017499000
2012-10-223.003.002.002.00703900017652000
2012-10-192.003.002.002.00601600014105000
2012-10-182.003.002.002.00627600012566000
2012-10-172.003.002.002.00542700010866000
2012-10-162.003.002.002.00842400019181000
2012-10-152.003.002.003.00580000012564000
2012-10-122.003.002.002.0039910008016000
2012-10-112.003.002.003.0040240008519000
2012-10-102.002.002.002.0042930008586000
2012-10-092.003.002.002.0038830007770000
2012-10-052.003.002.002.0049510009914000
2012-10-043.003.002.002.0036430008770000
2012-10-032.003.002.002.0032560006554000
2012-10-023.003.002.002.0029200008013000
2012-10-013.003.002.003.0035010009099000
2012-09-283.003.002.002.0022860005628000
2012-09-272.003.002.002.0038820007789000
2012-09-262.003.002.002.0030540006146000
2012-09-252.003.002.002.0035790007179000
2012-09-242.003.002.002.0049480009898000
2012-09-212.003.002.002.00517800010374000
2012-09-202.003.002.002.0024270004862000
2012-09-192.003.002.002.0031570006434000
2012-09-182.003.002.002.0028360005704000
2012-09-142.003.002.002.0036040007211000
2012-09-132.003.002.002.0030280006067000
2012-09-122.003.002.002.0033320006714000
2012-09-113.003.002.002.0024560006783000
2012-09-102.003.002.002.0027970005599000
2012-09-072.003.002.002.0027350005471000
2012-09-062.002.002.002.0028290005658000
2012-09-052.003.002.002.0026630005333000
2012-09-042.003.002.002.0031680006358000
2012-09-032.003.002.003.0023190004858000
2012-08-312.003.002.003.0017190003563000
2012-08-302.003.002.002.0016820003402000
2012-08-293.003.002.003.0014700003691000
2012-08-282.003.002.002.0010480002165000
2012-08-273.003.002.002.009990002579000
2012-08-242.003.002.002.0010640002356000
2012-08-232.003.002.003.0033350007175000
2012-08-223.003.002.002.0032080007666000
2012-08-213.003.002.002.0029620007181000
2012-08-202.003.002.002.0026780005385000
2012-08-172.003.002.002.0019420003919000
2012-08-162.003.002.002.0011900002397000
2012-08-152.003.002.002.0014830003100000
2012-08-142.003.002.002.0013360002754000
2012-08-132.003.002.002.0022600005535000
2012-08-102.002.002.002.0012800002560000
2012-08-092.003.002.002.008760001783000
2012-08-082.003.002.002.0010270002101000
2012-08-073.003.002.002.0031460008775000
2012-08-062.003.002.002.0036600007344000
2012-08-033.003.002.002.0019450004810000
2012-08-022.003.002.002.0022390004480000
2012-08-012.003.002.002.0015520003689000
2012-07-313.003.002.002.0035100009888000
2012-07-302.003.002.002.0027170005450000
2012-07-272.002.002.002.0023770004754000
2012-07-262.003.002.002.0022180004452000
2012-07-253.003.002.002.0035810008125000
2012-07-242.003.002.002.0027480005546000
2012-07-232.003.002.002.0035510007157000
2012-07-203.003.002.003.0019910004816000
2012-07-192.003.002.002.0018710003786000
2012-07-182.003.002.002.0018400003687000
2012-07-172.003.002.002.0020350004155000
2012-07-132.003.002.003.0025340005341000
2012-07-123.003.002.002.0017370004257000
2012-07-112.003.002.002.0017390004073000
2012-07-102.003.002.002.0019880003991000
2012-07-093.003.002.002.00379300010095000

   ※ 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