[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 
2017-12-1595.0097.0094.0095.0098960094235100
2017-12-1493.0095.0093.0095.0053580050542300
2017-12-1396.0097.0094.0094.0083770079532900
2017-12-1299.0099.0095.0095.0096400093192200
2017-12-1194.0098.0094.0097.0074900072187300
2017-12-0893.0095.0093.0094.0067110062962000
2017-12-0793.0096.0093.0094.00105860099894100
2017-12-0697.0098.0095.0096.0072730069912400
2017-12-0598.0099.0095.0098.001130200109437200
2017-12-04102.00102.0098.0098.0096040095442100
2017-12-01100.00103.0099.00100.002081700209930400
2017-11-3099.00102.0099.0099.0077660077352600
2017-11-29106.00107.0098.0099.002978800301535600
2017-11-28102.00109.0099.00104.006078000628439700
2017-11-2790.0098.0089.0098.004000700375069700
2017-11-2490.0090.0089.0090.0083560074592100
2017-11-2290.0091.0088.0091.001442500129111100
2017-11-2190.0092.0089.0089.0092200083242100
2017-11-2091.0092.0089.0089.001328800120483400
2017-11-1791.00105.0090.0091.007965000763780100
2017-11-1689.0092.0089.0089.002127600191241300
2017-11-1596.0097.0087.0088.003163400285873200
2017-11-1498.0099.0094.0096.002568700248199500
2017-11-1399.00101.0098.0099.001531200152725800
2017-11-10103.00104.00100.00101.001336200135774800
2017-11-09101.00111.0098.00105.005948200621500800
2017-11-08104.00104.00101.00102.001904900194998000
2017-11-07110.00111.00104.00104.003078900328627700
2017-11-06112.00113.00107.00109.003088800339041300
2017-11-02120.00121.00103.00107.00110256001214265600
2017-11-01121.00127.00117.00118.008287000997790100
2017-10-31137.00138.00111.00124.00235575002917536800
2017-10-30104.00127.00104.00127.00264985003061250800
2017-10-2794.00104.0092.0099.00192314001897194000
2017-10-2680.00101.0080.0093.00280078002559625200
2017-10-2578.0081.0077.0080.002524400198990300
2017-10-2478.0078.0077.0077.0038200029623100
2017-10-2379.0079.0077.0079.0076200059275800
2017-10-2081.0081.0078.0078.0076030060053300
2017-10-1980.0083.0078.0080.002194900177231200
2017-10-1875.0081.0075.0080.001842100144432100
2017-10-1777.0077.0074.0074.0095560072141200
2017-10-1677.0078.0076.0076.0058480044675300
2017-10-1378.0079.0077.0077.0065190050663100
2017-10-1278.0078.0076.0078.001463500112535500
2017-10-1180.0080.0078.0078.0069710054954300
2017-10-1080.0081.0079.0079.0054470043439200
2017-10-0680.0080.0078.0079.0088300069737200
2017-10-0582.0082.0079.0079.00122800099024200
2017-10-0485.0085.0081.0081.002110300174413200
2017-10-0383.0086.0082.0083.003464400291322800
2017-10-0280.0084.0080.0081.002265800185085800
2017-09-2977.0084.0076.0079.004737800381959500
2017-09-2878.0078.0075.0076.00101030076944600
2017-09-2773.0079.0073.0077.00113130086502100
2017-09-2676.0076.0073.0074.0086510064203700
2017-09-2575.0076.0073.0076.001814100135833900
2017-09-2279.0080.0075.0076.001852700142853900
2017-09-2181.0082.0079.0079.00106300085610600
2017-09-2082.0082.0081.0081.0049250040092800
2017-09-1983.0083.0081.0082.0088300072589100
2017-09-1579.0084.0078.0082.001918200156423200
2017-09-1486.0086.0080.0080.002931600240619500
2017-09-1384.0087.0083.0085.004360100371614400
2017-09-1284.0085.0082.0082.002667400221963100
2017-09-1183.0086.0082.0083.001854900155180200
2017-09-0883.0086.0080.0082.001782200147044300
2017-09-0788.0090.0083.0084.001878000161580900
2017-09-0683.0088.0080.0088.002165900183593200
2017-09-0596.0097.0084.0088.005595000503037200
2017-09-04100.00101.0094.0096.003939100385603900
2017-09-01101.00114.00101.00102.00109498001155604400
2017-08-31100.00101.0099.0099.0075190074973000
2017-08-30100.00101.0099.00100.001057400105796700
2017-08-29100.00101.0099.00100.0078240078053700
2017-08-28101.00101.0099.0099.001324300132672800
2017-08-25102.00104.00100.00100.002194800224102300
2017-08-24101.00103.00100.00102.001494300151321700
2017-08-23101.00104.00100.00102.001527500155173300
2017-08-2299.00105.0099.00101.002028100208004200
2017-08-2199.00101.0098.0099.001428300141688900
2017-08-1898.00100.0097.0099.001998400197337600
2017-08-17101.00102.0098.0099.002891200289165200
2017-08-16103.00105.00101.00102.002741700281362000
2017-08-15103.00112.00102.00102.006840400728704000
2017-08-1499.00101.0096.00101.003519100347470800
2017-08-10102.00104.0098.00104.003938100399164600
2017-08-09105.00106.00102.00103.003193100331028700
2017-08-08104.00109.00102.00107.003912100411854900
2017-08-07104.00107.00101.00103.004238200439048400
2017-08-04104.00109.00103.00106.004246100450340600
2017-08-03109.00111.00101.00104.008304100874273900
2017-08-02102.00117.00102.00110.00151046001667246700
2017-08-01104.00105.00101.00101.003616100371463600
2017-07-31110.00110.00103.00104.006642300701164400
2017-07-28119.00119.00107.00110.0092966001042867400
2017-07-27120.00126.00117.00119.004273800519817600
2017-07-26121.00125.00116.00120.006847300824990300
2017-07-25127.00128.00119.00122.005413400661755400
2017-07-24130.00135.00127.00128.004679500605741500
2017-07-21130.00136.00125.00131.007659000994343200
2017-07-20140.00145.00127.00128.00107238001443614900
2017-07-19132.00145.00130.00145.00123035001686495800
2017-07-18142.00148.00130.00137.00168774002359852700
2017-07-14169.00173.00147.00152.00191523003022328400
2017-07-13194.00197.00176.00179.0066841001239445500
2017-07-12193.00198.00188.00196.0063729001228782000
2017-07-11219.00220.00197.00198.00162970003363067300
2017-07-10202.00215.00196.00214.00162730003326313800
2017-07-07181.00204.00178.00187.00130702002460454600
2017-07-06200.00205.00181.00186.00111028002121934900
2017-07-05209.00238.00170.00201.00399141008358601000
2017-07-04219.00232.00193.00209.00299778006460936600
2017-07-03151.00188.00148.00188.00386960006550862100
2017-06-30132.00148.00128.00138.00318916004442288700
2017-06-29100.00127.0098.00124.00460969005268695300
2017-06-2899.00105.0096.0097.00118372001179465700
2017-06-27100.00106.0097.0099.00140482001412563000
2017-06-26103.00128.0095.00102.00278422003068234900
2017-06-2396.00108.0083.00107.00208716001929726800
2017-06-22106.00107.00101.00102.008010900825704300
2017-06-21100.00109.0099.00107.00154118001591774800
2017-06-20124.00144.0099.00108.00491810005701884100
2017-06-1990.00109.0089.00109.00219239002197000400
2017-06-1678.0081.0073.0079.004959800385503400
2017-06-1583.0089.0077.0078.0010873500888521900
2017-06-1471.0082.0069.0079.0011833200909931700
2017-06-1368.0073.0064.0070.007375100501368200
2017-06-1268.0078.0065.0073.00188697001346614200
2017-06-0950.0067.0050.0063.00228185001351060800
2017-06-0844.0050.0042.0050.005580400254675500
2017-06-0738.0045.0037.0044.002533400103534700
2017-06-0640.0040.0037.0038.0071760027519700
2017-06-0538.0039.0038.0038.0027800010789500
2017-06-0238.0039.0038.0039.001281004910000
2017-06-0138.0039.0037.0039.0054930020911800
2017-05-3139.0039.0038.0038.00895003454500
2017-05-3039.0040.0038.0039.0063950024937400
2017-05-2939.0040.0039.0039.001398005453900
2017-05-2640.0041.0039.0039.0039440015729600
2017-05-2539.0040.0039.0039.00634002476000
2017-05-2440.0040.0039.0039.00436001725600
2017-05-2340.0040.0039.0039.002511009839600
2017-05-2239.0040.0039.0039.0026270010461100
2017-05-1939.0040.0039.0039.0037550014832500
2017-05-1838.0039.0038.0038.00689002630600
2017-05-1739.0040.0038.0039.001186004621100
2017-05-1639.0039.0038.0039.001816007080600
2017-05-1539.0039.0038.0039.0043900017077900
2017-05-1240.0041.0039.0039.002360009400300
2017-05-1140.0041.0040.0041.0026790010762200
2017-05-1040.0040.0039.0040.00654002599800
2017-05-0940.0040.0039.0039.002244008914900
2017-05-0840.0041.0039.0040.0039780015910700
2017-05-0240.0040.0039.0040.001120004461700
2017-05-0139.0040.0039.0040.00638002502200
2017-04-2839.0040.0039.0039.0032760012779900
2017-04-2739.0039.0038.0039.00774003015600
2017-04-2639.0039.0038.0038.002245008573900
2017-04-2539.0039.0038.0039.00870003384000
2017-04-2437.0039.0037.0039.001875007221400
2017-04-2138.0038.0037.0037.002524009561700
2017-04-2039.0040.0038.0039.0060470023641200
2017-04-1937.0039.0037.0039.0040200015354500
2017-04-1837.0038.0037.0037.00987003667700
2017-04-1737.0038.0036.0038.001468005431800
2017-04-1436.0037.0036.0037.002057007543400
2017-04-1337.0037.0036.0037.0040430014858500
2017-04-1238.0038.0037.0037.0044550016527800
2017-04-1137.0038.0037.0037.001773006615700
2017-04-1037.0038.0037.0037.001779006600800
2017-04-0738.0038.0037.0038.001869007070100
2017-04-0638.0038.0037.0037.0040150015171500
2017-04-0539.0039.0038.0038.002419009317700
2017-04-0440.0040.0038.0038.0042270016559000
2017-04-0339.0040.0038.0039.0038680015042500
2017-03-3139.0039.0038.0038.0051160019700300
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

   ※ 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