[5721 東証1部] エス・サイエンス 日足 時系列データ

[5721 東証1部] エス・サイエンス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-3039.0040.0038.0039.0039020015284300
2017-03-2939.0040.0039.0040.001312005183500
2017-03-2840.0041.0039.0040.0077680030902000
2017-03-2742.0042.0040.0040.0088540035949800
2017-03-2441.0043.0041.0043.0025620010800500
2017-03-2343.0044.0041.0041.0063140026783800
2017-03-2245.0045.0042.0044.0089000038669800
2017-03-2140.0046.0040.0044.002752300119325000
2017-03-1741.0042.0040.0040.0077560031599000
2017-03-1640.0041.0040.0041.001735007049400
2017-03-1540.0041.0040.0040.00927003749000
2017-03-1440.0041.0040.0040.001179004725800
2017-03-1340.0041.0039.0040.0031430012554900
2017-03-1041.0041.0040.0040.0035590014329700
2017-03-0940.0041.0039.0040.0026930010780900
2017-03-0840.0040.0039.0040.00970003874300
2017-03-0740.0040.0038.0040.0094870037374900
2017-03-0639.0040.0039.0040.002035008108900
2017-03-0340.0040.0039.0039.0031610012606000
2017-03-0238.0041.0037.0040.0097550038181900
2017-03-0139.0039.0037.0038.0043580016595000
2017-02-2839.0039.0038.0038.00762002915400
2017-02-2739.0039.0038.0039.0041270016029700
2017-02-2438.0039.0037.0038.00775002944600
2017-02-2338.0039.0037.0038.001690006425200
2017-02-2238.0039.0038.0038.00649002472300
2017-02-2138.0039.0037.0038.001009003844400
2017-02-2038.0039.0037.0038.002298008729800
2017-02-1738.0039.0037.0038.0038540014639200
2017-02-1638.0039.0038.0038.00885003364200
2017-02-1538.0039.0038.0039.002207008420300
2017-02-1439.0040.0038.0038.0038710014816900
2017-02-1338.0039.0038.0039.0037860014734100
2017-02-1038.0039.0038.0039.001497005732500
2017-02-0938.0039.0037.0038.002326008831700
2017-02-0838.0038.0037.0038.001732006576400
2017-02-0738.0039.0037.0038.0041180015678500
2017-02-0638.0038.0037.0038.001492005634900
2017-02-0338.0038.0037.0037.0053910020371200
2017-02-0237.0039.0037.0038.0069750026312400
2017-02-0139.0039.0037.0038.0053670020387500
2017-01-3139.0039.0038.0039.002105008083200
2017-01-3038.0039.0038.0039.00760002919000
2017-01-2738.0039.0038.0038.00946003630300
2017-01-2639.0039.0038.0038.00973003717800
2017-01-2539.0039.0038.0038.001305005040500
2017-01-2439.0040.0039.0039.002028007911400
2017-01-2340.0040.0039.0039.002044008019200
2017-01-2038.0040.0038.0039.0068340026614400
2017-01-1939.0040.0038.0039.00115570044787000
2017-01-1838.0039.0037.0038.0039360014933900
2017-01-1738.0038.0037.0038.001300004887800
2017-01-1638.0039.0037.0037.0029740011211600
2017-01-1337.0039.0037.0038.002509009485200
2017-01-1238.0038.0037.0037.0030370011476500
2017-01-1138.0038.0037.0038.001985007515200
2017-01-1038.0039.0037.0038.0042570016154300
2017-01-0638.0039.0037.0038.0038670014641300
2017-01-0538.0039.0037.0038.0034320013032100
2017-01-0437.0039.0037.0038.0071450026972500
2016-12-3037.0037.0036.0036.001958007097400
2016-12-2937.0037.0036.0037.002126007840100
2016-12-2836.0037.0036.0037.002539009308700
2016-12-2737.0038.0036.0036.0036460013427800
2016-12-2637.0038.0037.0037.0031980011928600
2016-12-2238.0038.0037.0038.002241008443300
2016-12-2137.0038.0037.0037.002669009981500
2016-12-2037.0038.0037.0037.0034470012769200
2016-12-1937.0038.0036.0038.0073260027123200
2016-12-1638.0039.0037.0037.0047140017647600
2016-12-1538.0039.0037.0038.0044690016856800
2016-12-1438.0039.0037.0037.0039220014811000
2016-12-1338.0038.0037.0038.002213008381800
2016-12-1238.0039.0037.0038.0076760029218600
2016-12-0938.0039.0037.0038.0052480019918000
2016-12-0838.0039.0036.0038.0099640037399100
2016-12-0737.0038.0037.0038.0067330024996900
2016-12-0637.0037.0036.0037.0086290031837800
2016-12-0536.0037.0036.0036.0043140015533500
2016-12-0237.0037.0035.0036.00107590039091700
2016-12-0136.0037.0036.0036.0085000031215200
2016-11-3036.0037.0035.0036.0037770013602200
2016-11-2936.0036.0035.0036.0031320011211000
2016-11-2836.0037.0035.0036.0060510021785200
2016-11-2537.0037.0036.0036.0046110016677700
2016-11-2436.0038.0036.0036.0047830017620500
2016-11-2235.0037.0035.0036.0049280017691100
2016-11-2135.0036.0035.0035.0035880012620600
2016-11-1835.0036.0035.0035.001614005667400
2016-11-1735.0036.0035.0035.0030400010642600
2016-11-1636.0036.0035.0035.001363004816400
2016-11-1536.0036.0034.0035.0069110024258800
2016-11-1436.0037.0035.0036.0037260013405700
2016-11-1136.0036.0035.0036.001514005406900
2016-11-1034.0036.0034.0036.0038000013324000
2016-11-0936.0036.0033.0034.0087870030536300
2016-11-0836.0036.0035.0035.00983003492700
2016-11-0735.0036.0035.0035.001936006788700
2016-11-0436.0036.0035.0036.001289004565900
2016-11-0236.0037.0035.0036.002468008856400
2016-11-0136.0036.0035.0036.001857006665400
2016-10-3136.0037.0035.0035.002121007623000
2016-10-2836.0037.0036.0036.002650009549200
2016-10-2736.0036.0035.0036.001262004526300
2016-10-2636.0036.0035.0035.001248004452400
2016-10-2536.0036.0035.0036.001337004766000
2016-10-2436.0036.0035.0036.001971006949600
2016-10-2136.0037.0035.0035.0056760020393100
2016-10-2036.0037.0036.0036.001703006137600
2016-10-1936.0037.0036.0036.001345004877400
2016-10-1836.0037.0036.0036.002154007785900
2016-10-1736.0037.0036.0036.0041620015019500
2016-10-1437.0037.0036.0036.00786002877200
2016-10-1336.0037.0036.0037.00833003028700
2016-10-1237.0037.0036.0036.00980003562000
2016-10-1136.0037.0036.0037.001298004716700
2016-10-0737.0038.0036.0036.0027400010123100
2016-10-0637.0038.0037.0037.001120004176300
2016-10-0537.0038.0037.0037.002297008506600
2016-10-0437.0038.0037.0037.001801006677200
2016-10-0338.0038.0037.0037.001481005540000
2016-09-3039.0039.0037.0038.0048370018291200
2016-09-2937.0041.0036.0038.00201780077676500
2016-09-2837.0038.0036.0036.0029440010830200
2016-09-2738.0038.0036.0037.0047960017745900
2016-09-2637.0038.0036.0038.0076440028649200
2016-09-2336.0037.0036.0037.001151004166900
2016-09-2136.0038.0036.0036.0074160027307400
2016-09-2036.0037.0036.0036.00787002841200
2016-09-1636.0037.0036.0036.002601009546700
2016-09-1536.0037.0036.0036.002262008145800
2016-09-1436.0037.0036.0036.001541005559200
2016-09-1338.0038.0036.0036.0098380036081100
2016-09-1238.0038.0037.0037.0042610016114000
2016-09-0939.0040.0038.0038.0062030023948600
2016-09-0840.0040.0039.0039.0033770013357400
2016-09-0738.0041.0038.0041.0048610019068800
2016-09-0638.0039.0038.0038.002212008435600
2016-09-0540.0040.0037.0038.0088700034195400
2016-09-0241.0041.0040.0040.0075390030582700
2016-09-0139.0041.0039.0041.00108770043815700
2016-08-3137.0041.0037.0039.00158240061557500
2016-08-3038.0038.0037.0037.0043430016179900
2016-08-2938.0038.0037.0038.0031970012066300
2016-08-2637.0038.0036.0038.0045290016757700
2016-08-2538.0039.0036.0037.00124520046505200
2016-08-2435.0042.0035.0038.004879900185183500
2016-08-2335.0040.0035.0035.00232660086281600
2016-08-2235.0036.0034.0034.0039600013836200
2016-08-1935.0037.0034.0035.0087740031234500
2016-08-1836.0036.0034.0035.0065330022894600
2016-08-1737.0038.0035.0036.0083530030249300
2016-08-1634.0042.0034.0037.005646200210957100
2016-08-1534.0034.0032.0033.00132840044052900
2016-08-1235.0036.0034.0034.0058320020409600
2016-08-1035.0036.0034.0035.00142820049956500
2016-08-0936.0037.0035.0036.0087960031573500
2016-08-0838.0040.0036.0036.00137010051089600
2016-08-0540.0040.0034.0037.003935000146370800
2016-08-0448.0053.0038.0038.0012215700569539900
2016-08-0331.0058.0031.0043.0014707500660198800
2016-08-0231.0032.0031.0031.00916002898300
2016-08-0132.0032.0031.0032.00925002953700
2016-07-2932.0032.0031.0032.00493001568000
2016-07-2831.0032.0031.0032.00976003095500
2016-07-2731.0032.0031.0031.00776002436700
2016-07-2631.0032.0031.0031.003053009498100
2016-07-2531.0032.0031.0031.002373007413000
2016-07-2231.0032.0031.0032.00921002915900
2016-07-2132.0032.0031.0031.0060650019047300
2016-07-2032.0033.0032.0032.00657002102800
2016-07-1932.0033.0032.0032.00478001535000
2016-07-1532.0033.0032.0032.00786002524100
2016-07-1432.0033.0032.0032.00652002100300
2016-07-1333.0033.0032.0032.001096003540400
2016-07-1232.0033.0031.0033.001634005294100
2016-07-1131.0032.0031.0031.00688002156700
2016-07-0832.0032.0031.0031.00698002192200
2016-07-0732.0032.0031.0031.003037009692600
2016-07-0632.0033.0032.0032.002116006800700
2016-07-0532.0033.0032.0032.00723002323900
2016-07-0433.0033.0032.0033.00845002767400
2016-07-0132.0033.0032.0032.0028800927900
2016-06-3032.0033.0032.0032.00861002766500
2016-06-2932.0032.0031.0032.00568001808800
2016-06-2831.0032.0031.0031.00585001838100
2016-06-2731.0033.0030.0032.001795005640600
2016-06-2433.0033.0030.0031.0049970015522800
2016-06-2332.0033.0032.0032.00717002294700
2016-06-2232.0033.0032.0032.00375001208100
2016-06-2132.0033.0031.0032.00843002693800
2016-06-2032.0033.0032.0032.00803002612500
2016-06-1732.0032.0031.0032.001784005689600
2016-06-1631.0032.0031.0031.001389004324200
2016-06-1532.0033.0031.0032.001406004518400
2016-06-1433.0034.0030.0032.0067360021598000
2016-06-1335.0036.0033.0033.0058560020203700
2016-06-1037.0037.0035.0036.002138007848200
2016-06-0936.0036.0035.0036.00370001327200
2016-06-0837.0037.0035.0036.002714009791600
2016-06-0737.0037.0036.0037.00316001153700
2016-06-0636.0037.0036.0037.00521001909800
2016-06-0336.0038.0035.0036.002207008067900
2016-06-0236.0037.0035.0036.0029480010623000
2016-06-0137.0038.0036.0036.001522005541000
2016-05-3137.0037.0036.0037.00789002913600
2016-05-3037.0037.0036.0036.00899003294400
2016-05-2737.0037.0036.0037.00450001653400
2016-05-2637.0037.0036.0037.00627002315700
2016-05-2537.0037.0036.0037.00276001008200
2016-05-2436.0037.0036.0036.00610002211300
2016-05-2336.0037.0036.0036.00822002983600
2016-05-2036.0037.0036.0036.001987007156400
2016-05-1937.0037.0036.0036.00402001468500
2016-05-1837.0037.0036.0037.001831006708300
2016-05-1737.0037.0036.0036.001751006422300
2016-05-1638.0038.0037.0037.001938007275400
2016-05-1339.0039.0037.0038.0043500016586800
2016-05-1238.0038.0037.0037.002053007665900
2016-05-1138.0039.0037.0037.0055440021274000
2016-05-1037.0039.0037.0038.0069180026123700
2016-05-0936.0037.0036.0036.00597002151400
2016-05-0635.0037.0035.0036.001211004313200
2016-05-0236.0037.0035.0035.002288008181400
2016-04-2836.0037.0035.0037.002481008931700
2016-04-2736.0037.0036.0036.00798002894000
2016-04-2636.0037.0036.0036.00398001438900
2016-04-2537.0037.0036.0036.0032880011883300
2016-04-2237.0037.0036.0037.0035830013046400
2016-04-2137.0038.0036.0038.001493005561700
2016-04-2037.0038.0036.0036.001813006686900
2016-04-1937.0037.0036.0037.00683002504100
2016-04-1837.0037.0036.0037.001457005364700
2016-04-1537.0037.0036.0037.002038007490500
2016-04-1438.0038.0037.0038.00707002663200
2016-04-1337.0038.0036.0038.0038950014521100
2016-04-1236.0037.0036.0037.00403001480200
2016-04-1136.0037.0036.0036.00588002126200
2016-04-0835.0037.0035.0036.001191004289300
2016-04-0735.0036.0035.0036.001053003741100
2016-04-0635.0036.0035.0035.00933003267500
2016-04-0536.0037.0035.0036.001215004366600
2016-04-0436.0037.0035.0037.002277008212000
2016-04-0137.0038.0036.0036.001786006560000
2016-03-3137.0038.0036.0038.0067770024765200
2016-03-3038.0038.0036.0036.002441008946500
2016-03-2936.0038.0035.0038.0046780017175500
2016-03-2836.0036.0034.0036.0036860012966000
2016-03-2535.0036.0035.0035.00392001382700
2016-03-2436.0036.0034.0035.002212007826100

   ※ 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