[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 
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
2016-03-2335.0036.0035.0036.002204007741700
2016-03-2235.0036.0034.0034.0041480014503700
2016-03-1834.0035.0034.0034.00663002282000
2016-03-1735.0036.0034.0034.0046020015774500
2016-03-1635.0036.0034.0035.00721002545000
2016-03-1536.0036.0034.0035.001140004019700
2016-03-1435.0036.0035.0036.0034460012117900
2016-03-1134.0035.0033.0034.002721009270700
2016-03-1034.0035.0034.0034.001961006673800
2016-03-0935.0035.0034.0034.001224004169300
2016-03-0835.0035.0033.0035.0069180023746400
2016-03-0735.0036.0034.0035.0043630015269900
2016-03-0434.0035.0033.0035.0055240019077900
2016-03-0334.0034.0033.0034.00970003289100
2016-03-0234.0035.0033.0033.0045870015441800
2016-03-0134.0035.0033.0034.002355007940600
2016-02-2935.0035.0033.0033.001148003927700
2016-02-2634.0034.0033.0034.001027003483400
2016-02-2534.0037.0032.0034.00114990039614200
2016-02-2433.0035.0032.0033.00107190035230300
2016-02-2333.0035.0033.0033.001528005138600
2016-02-2234.0034.0032.0034.002956009826200
2016-02-1934.0035.0034.0034.00381001299500
2016-02-1834.0035.0034.0034.00902003085400
2016-02-1735.0036.0032.0033.0041940014131400
2016-02-1636.0036.0034.0035.001185004163600
2016-02-1534.0036.0033.0036.002117007344100
2016-02-1236.0036.0033.0033.0032940011269600
2016-02-1036.0039.0036.0036.0044370016572900
2016-02-0936.0037.0036.0036.002152007792100
2016-02-0837.0037.0035.0037.001414005133000
2016-02-0539.0039.0037.0037.001118004271100
2016-02-0439.0040.0039.0039.00570002263200
2016-02-0339.0039.0039.0039.00729002843100
2016-02-0239.0040.0039.0040.00456001794700
2016-02-0139.0040.0039.0040.00607002399200
2016-01-2940.0040.0039.0040.00285001119200
2016-01-2840.0040.0039.0039.001012004022600
2016-01-2739.0040.0039.0040.00328001287100
2016-01-2640.0040.0038.0038.001059004143000
2016-01-2539.0042.0037.0040.0056170022584500
2016-01-2235.0037.0035.0037.0034580012318000
2016-01-2136.0037.0035.0035.001030003701500
2016-01-2036.0037.0036.0036.002757009931700
2016-01-1935.0036.0035.0035.002507008855700
2016-01-1837.0037.0034.0036.0031730011422300
2016-01-1539.0040.0038.0038.0027780010710200
2016-01-1440.0040.0039.0039.002324009160000
2016-01-1340.0041.0039.0041.0032040012689000
2016-01-1241.0041.0040.0040.001855007472200
2016-01-0841.0042.0040.0042.0032200013239200
2016-01-0742.0042.0041.0041.001467006073700
2016-01-0642.0043.0041.0042.0041410017243700
2016-01-0540.0042.0039.0041.0038540015498700
2016-01-0442.0042.0040.0040.00913003728900
2015-12-3041.0042.0040.0042.00967003973300
2015-12-2941.0042.0041.0041.001138004752000
2015-12-2841.0042.0040.0042.001903007787700
2015-12-2541.0042.0039.0040.0083520033636200
2015-12-2442.0043.0042.0042.001842007763600
2015-12-2243.0044.0042.0042.0035740015089900
2015-12-2143.0044.0043.0043.001039004471700
2015-12-1845.0045.0043.0044.0034150014747900
2015-12-1744.0045.0044.0044.001015004468700
2015-12-1645.0045.0043.0044.001250005490500
2015-12-1543.0045.0042.0043.0037320016418300
2015-12-1442.0044.0042.0043.0040010017159900
2015-12-1143.0043.0042.0042.0076880032474500
2015-12-1042.0043.0042.0042.001398005926200
2015-12-0944.0045.0041.0043.00187670080777000
2015-12-0845.0046.0045.0045.00858003903000
2015-12-0745.0046.0045.0045.001374006252500
2015-12-0445.0046.0045.0045.00911004122200
2015-12-0346.0047.0046.0046.001645007654300
2015-12-0246.0047.0046.0047.001045004874000
2015-12-0146.0047.0045.0047.001098005059800
2015-11-3047.0047.0046.0046.001404006573500
2015-11-2745.0047.0045.0047.0042100019440500
2015-11-2646.0047.0045.0046.001230005657300

   ※ 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