[5757 東証2部] CKサンエツ 日足 時系列データ

[5757 東証2部] CKサンエツ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173290.003290.003165.003195.002260072950000
2017-11-163275.003310.003225.003295.001110036338000
2017-11-153480.003480.003215.003300.0031100103831000
2017-11-143390.003485.003385.003470.002160074074000
2017-11-133440.003440.003300.003365.00500016861000
2017-11-103250.003390.003200.003385.00680022344000
2017-11-093365.003460.003200.003320.002300077464000
2017-11-083325.003355.003320.003320.00650021662500
2017-11-073295.003300.003260.003295.00540017726000
2017-11-063190.003325.003150.003295.001280041668000
2017-11-023080.003150.003065.003130.001100034101000
2017-11-013070.003070.003035.003060.0027008244000
2017-10-313065.003080.003035.003035.00380011587500
2017-10-303080.003080.003040.003065.00330010121500
2017-10-273070.003070.003040.003070.0020006111000
2017-10-263045.003070.003025.003070.00470014355500
2017-10-253065.003065.003020.003045.00500015173000
2017-10-243060.003065.003035.003065.00440013434500
2017-10-233040.003090.003010.003070.00960029225000
2017-10-202965.003025.002965.002988.00880026327800
2017-10-192976.002976.002956.002965.00680020181300
2017-10-183000.003000.002960.002976.00810024170800
2017-10-173050.003130.002978.002995.002900088594000
2017-10-163105.003105.002950.002970.003060093294800
2017-10-132881.002891.002816.002881.00610017396700
2017-10-122880.002894.002855.002881.0033009514600
2017-10-112880.002887.002836.002844.00640018256200
2017-10-102837.002882.002837.002880.0029008307700
2017-10-062850.002850.002830.002836.0032009076600
2017-10-052847.002868.002833.002853.0032009120000
2017-10-042822.002842.002800.002842.00550015478700
2017-10-032807.002830.002807.002822.00470013261200
2017-10-022850.002850.002807.002807.0030008482800
2017-09-292799.002850.002796.002815.001040029316400
2017-09-282765.002795.002765.002792.0026007232900
2017-09-272731.002759.002731.002750.0020005499600
2017-09-262752.002752.002732.002738.0023006304100
2017-09-252710.002757.002710.002753.00380010418900
2017-09-222750.002750.002706.002706.00460012535700
2017-09-212730.002766.002726.002740.00780021395800
2017-09-202777.002777.002730.002730.001210033170900
2017-09-192770.002770.002700.002731.002000054759200
2017-09-152865.002865.002741.002778.002330064987700
2017-09-142925.002925.002770.002868.00940026798600
2017-09-132942.002944.002923.002925.00380011136800
2017-09-122948.002950.002906.002917.00400011705500
2017-09-112909.002946.002900.002930.0030008761100
2017-09-082923.002923.002860.002884.00560016142700
2017-09-072950.002990.002901.002924.00340010012200
2017-09-062808.002906.002806.002900.00620017717200
2017-09-052950.002964.002826.002858.001200034605500
2017-09-042995.003005.002919.002948.001330039332100
2017-09-013035.003060.003030.003030.0019005782500
2017-08-313140.003140.003015.003035.001100033882500
2017-08-303060.003170.003040.003145.002960092094000
2017-08-292856.002934.002856.002906.001080031130200
2017-08-283080.003100.002889.002905.001590047315600
2017-08-252990.003060.002986.003010.001690050928000
2017-08-242922.002992.002890.002931.001930056643000
2017-08-232850.002917.002828.002909.002540072873000
2017-08-222699.002820.002696.002820.002630072277100
2017-08-212648.002697.002648.002697.001180031415800
2017-08-182647.002668.002604.002648.00670017703700
2017-08-172600.002670.002555.002648.001250032658400
2017-08-162650.002668.002600.002620.002520066362100
2017-08-152688.002689.002640.002641.00850022626600
2017-08-142662.002701.002631.002638.001120029848000
2017-08-102709.002768.002634.002712.0037100100394200
2017-08-092596.002715.002580.002710.002910076664800
2017-08-082527.002600.002527.002548.001140029141400
2017-08-072450.002527.002446.002527.00940023372800
2017-08-042455.002461.002445.002445.0022005389900
2017-08-032467.002467.002453.002454.008001970900
2017-08-022479.002483.002452.002477.0034008414300
2017-08-012486.002486.002460.002479.0035008660600
2017-07-312454.002489.002450.002452.00500012321800
2017-07-282462.002499.002454.002454.0040009850500
2017-07-272509.002510.002450.002470.00900022259200
2017-07-262510.002515.002492.002509.00470011755400
2017-07-252499.002500.002486.002487.00780019480200
2017-07-242500.002505.002480.002495.00510012720600
2017-07-212559.002559.002490.002490.00690017381900
2017-07-202524.002527.002519.002523.00510012860400
2017-07-192519.002550.002480.002519.001030025905700
2017-07-182410.002524.002410.002499.00890021888000
2017-07-142433.002433.002305.002401.002230052794700
2017-07-132481.002516.002440.002440.001000024726100
2017-07-122584.002584.002480.002525.00760019081800
2017-07-112534.002611.002440.002585.001460037228700
2017-07-102560.002648.002560.002584.001390036293400
2017-07-072526.002628.002526.002555.002050052716600
2017-07-062490.002530.002485.002530.001340033610900
2017-07-052408.002485.002400.002485.001480036188100
2017-07-042353.002438.002350.002410.001690040027900
2017-07-032262.002354.002262.002354.002260052353400
2017-06-302209.002240.002160.002240.001470032314100
2017-06-292170.002210.002167.002210.001580034545500
2017-06-282170.002191.002155.002165.001010021917800
2017-06-272130.002170.002130.002167.00670014394800
2017-06-262130.002130.002080.002129.001580033415400
2017-06-232101.002128.002090.002115.001110023384400
2017-06-222130.002130.002050.002097.001310027403700
2017-06-212148.002185.002100.002130.001650035418100
2017-06-202132.002160.002083.002083.002280048797600
2017-06-192002.002087.002002.002082.002020041299800
2017-06-161920.001942.001900.001941.001620031203500
2017-06-151890.001898.001887.001898.0027005111900
2017-06-141878.001889.001878.001885.0023004331200
2017-06-131880.001888.001875.001877.0036006761500
2017-06-121869.001877.001869.001875.0028005245900
2017-06-091860.001870.001860.001869.0048008937800
2017-06-081870.001870.001852.001866.0024004475100
2017-06-071867.001875.001855.001870.0025004661400
2017-06-061851.001854.001851.001853.0033006112300
2017-06-051864.001869.001852.001852.00610011359000
2017-06-021855.001864.001855.001864.0051009474300
2017-06-011859.001859.001846.001855.001340024819500
2017-05-311850.001850.001841.001843.0019003507400
2017-05-301842.001855.001842.001852.0019003513600
2017-05-291855.001859.001850.001850.0030005563600
2017-05-261867.001867.001859.001864.0038007079400
2017-05-251850.001868.001846.001859.0023004266700
2017-05-241871.001885.001845.001845.00720013472200
2017-05-231840.001855.001831.001855.00930017138900
2017-05-221805.001810.001796.001800.00790014251800
2017-05-191804.001807.001794.001794.0044007915200
2017-05-181789.001802.001783.001802.00940016833500
2017-05-171790.001801.001789.001801.00620011106400
2017-05-161780.001783.001776.001783.0024004272300
2017-05-151773.001778.001762.001770.0038006731000
2017-05-121798.001799.001760.001773.00600010653500
2017-05-111800.001800.001741.001785.00860015259800
2017-05-101874.001874.001801.001801.002730050263800
2017-05-091823.001842.001820.001839.00680012440900
2017-05-081808.001828.001804.001814.00720013051200
2017-05-021807.001807.001787.001799.0020003598900
2017-05-011765.001796.001765.001796.0011001956900
2017-04-281836.001850.001760.001796.00640011548800
2017-04-271750.001805.001750.001796.00590010562400
2017-04-261717.001740.001717.001740.0019003284100
2017-04-251690.001709.001682.001709.0018003058600
2017-04-241670.001680.001663.001679.0013002171400
2017-04-211661.001690.001660.001661.0023003848200
2017-04-201660.001670.001660.001660.00660010958500
2017-04-191638.001660.001617.001660.0032005243500
2017-04-181650.001664.001615.001617.0035005741900
2017-04-171580.001619.001580.001616.0030004785300
2017-04-141615.001615.001540.001580.001410022382000
2017-04-131650.001650.001622.001625.0046007523300
2017-04-121662.001675.001655.001660.0040006650500
2017-04-111660.001690.001650.001681.0043007197800
2017-04-101663.001690.001663.001690.0025004176500
2017-04-071665.001680.001651.001655.0032005325900
2017-04-061746.001746.001611.001680.00820013938100
2017-04-051750.001760.001747.001747.0027004731100
2017-04-041815.001815.001749.001749.0049008664500
2017-04-031808.001830.001777.001815.00690012453700
2017-03-311790.001800.001780.001780.0030005366900
2017-03-301780.001798.001763.001798.0024004268300
2017-03-291765.001795.001759.001759.0021003704900
2017-03-281800.001800.001770.001798.0043007654100
2017-03-271865.001865.001790.001800.0050009126100
2017-03-241895.001895.001860.001860.0035006520700
2017-03-231870.001895.001862.001895.0014002628000
2017-03-221894.001894.001870.001870.0037006983600
2017-03-211896.001910.001894.001894.00660012527600

   ※ 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