[5917 東証1部] サクラダ 日足 時系列データ

[5917 東証1部] サクラダ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-111.001.001.001.00812000812000
2012-12-101.001.001.001.00194000194000
2012-12-071.001.001.001.006700067000
2012-12-061.001.001.001.003300033000
2012-12-051.001.001.001.00237000237000
2012-12-041.001.001.001.00209000209000
2012-12-031.001.001.001.00424000424000
2012-11-301.001.001.001.0017100001710000
2012-11-291.001.001.001.0090760009076000
2012-11-281.001.001.001.001361500013615000
2012-11-2712.0013.0012.0013.0086500010709000
2012-11-2613.0013.0012.0013.00130600016519000
2012-11-2212.0013.0012.0013.00228000029288000
2012-11-2112.0013.0011.0012.00527800063043000
2012-11-2012.0013.0012.0012.00115200013866000
2012-11-1913.0013.0012.0012.007660009545000
2012-11-1612.0013.0012.0013.00349300042146000
2012-11-1511.0013.0011.0013.00382500046778000
2012-11-1411.0012.0010.0011.00457800050449000
2012-11-1312.0012.0011.0011.00552800065543000
2012-11-1213.0014.0012.0013.00174100022661000
2012-11-0913.0014.0012.0013.00119800015596000
2012-11-0813.0014.0012.0013.00270300035100000
2012-11-0713.0013.0012.0012.004450005534000
2012-11-0613.0014.0012.0012.00378700049212000
2012-11-0514.0014.0013.0013.007250009642000
2012-11-0214.0014.0013.0013.0089400011878000
2012-11-0113.0014.0013.0013.00127900017341000
2012-10-3113.0014.0013.0013.00242400031754000
2012-10-3013.0013.0012.0013.00148300019149000
2012-10-2914.0014.0012.0012.00524600068303000
2012-10-2612.0014.0011.0014.0014708000186641000
2012-10-2511.0012.0011.0012.00120500013992000
2012-10-2411.0012.0010.0011.00204300022315000
2012-10-2311.0011.0010.0010.003920004201000
2012-10-2211.0011.0010.0011.004290004681000
2012-10-1911.0011.0010.0011.00121900013003000
2012-10-1811.0011.0010.0011.0094700010337000
2012-10-1710.0011.0010.0011.005430005776000
2012-10-1610.0011.0010.0010.006770006877000
2012-10-1511.0011.0010.0010.006020006350000
2012-10-1211.0011.0010.0011.007240007764000
2012-10-1111.0011.0010.0011.008230008895000
2012-10-1011.0012.0010.0011.00134500014763000
2012-10-0911.0012.0011.0011.005750006368000
2012-10-0511.0012.0010.0011.00101800011199000
2012-10-0412.0012.0011.0011.006230006941000
2012-10-0311.0012.0011.0011.005360005996000
2012-10-0211.0012.0010.0011.00261700028825000
2012-10-0111.0012.0011.0011.005230005820000
2012-09-2812.0012.0011.0011.007480008482000
2012-09-2712.0012.0011.0012.005690006445000
2012-09-2611.0012.0011.0012.003790004293000
2012-09-2511.0012.0010.0011.00403900044509000
2012-09-2411.0012.0011.0012.008840009976000
2012-09-2111.0012.0011.0011.007580008444000
2012-09-2012.0012.0011.0011.005210006029000
2012-09-1911.0012.0011.0012.0090500010290000
2012-09-1812.0012.0011.0011.0099900011212000
2012-09-1412.0012.0011.0011.00110800012794000
2012-09-1312.0012.0011.0011.005760006548000
2012-09-1211.0012.0011.0011.005780006563000
2012-09-1111.0012.0011.0012.00300900033213000
2012-09-1011.0012.0011.0011.005940006633000
2012-09-0711.0012.0010.0011.00359700039311000
2012-09-0611.0011.0010.0011.00138400014939000
2012-09-0512.0012.0010.0010.00622600068952000
2012-09-0411.0012.0011.0011.00106200011774000
2012-09-0311.0012.0011.0011.0093900010392000
2012-08-3112.0012.0011.0011.005270006162000
2012-08-3012.0012.0011.0012.005200006083000
2012-08-2912.0012.0011.0012.00450800053926000
2012-08-2812.0013.0012.0012.004590005576000
2012-08-2712.0013.0012.0013.007030008521000
2012-08-2413.0013.0012.0012.0087800010921000
2012-08-2312.0013.0012.0013.0087200011032000
2012-08-2212.0013.0011.0013.00456500055159000
2012-08-2112.0013.0012.0013.00111200013553000
2012-08-2012.0013.0011.0012.008741000104176000
2012-08-1712.0013.0012.0013.00131200016284000
2012-08-1612.0013.0012.0013.0084400010455000
2012-08-1512.0013.0012.0012.007590009424000
2012-08-1413.0014.0012.0013.00368200048367000
2012-08-1312.0014.0012.0013.00591900074105000
2012-08-1012.0012.0011.0012.00330700038945000
2012-08-0912.0012.0011.0012.007850009187000
2012-08-0811.0012.0011.0011.0092300010491000
2012-08-0711.0012.0011.0011.006680007452000
2012-08-0611.0012.0011.0012.008290009291000
2012-08-0311.0012.0011.0012.007470008307000
2012-08-0211.0012.0011.0012.006400007173000
2012-08-0112.0012.0011.0012.00117500013321000
2012-07-3112.0012.0011.0011.007150008259000
2012-07-3012.0012.0011.0012.00128000015063000
2012-07-2712.0012.0011.0012.00210400025137000
2012-07-2612.0013.0011.0012.00376400045103000
2012-07-2512.0013.0012.0012.007040008598000
2012-07-2412.0013.0012.0012.0091300011336000
2012-07-2313.0013.0012.0012.00103900012933000
2012-07-2013.0013.0012.0013.00171500021720000
2012-07-1913.0014.0013.0013.00484100063046000
2012-07-1813.0014.0013.0013.0098000012885000
2012-07-1713.0014.0013.0013.00106100013931000
2012-07-1313.0014.0013.0014.0084600011468000
2012-07-1214.0014.0013.0014.00117300016225000
2012-07-1114.0015.0013.0014.00153600021515000
2012-07-1014.0015.0014.0014.00142500020012000
2012-07-0914.0014.0013.0014.00340200047595000
2012-07-0614.0015.0014.0014.00256200036047000
2012-07-0515.0015.0014.0014.006630009630000
2012-07-0415.0015.0014.0015.00109700016012000
2012-07-0314.0015.0014.0015.006680009408000
2012-07-0215.0015.0014.0014.004980007294000
2012-06-2914.0015.0013.0014.00303000042462000
2012-06-2814.0015.0014.0014.00407500057220000
2012-06-2714.0015.0014.0014.0097100013694000
2012-06-2615.0015.0014.0014.0078100011156000
2012-06-2515.0015.0014.0015.00167600024238000
2012-06-2214.0015.0013.0015.00250100035171000
2012-06-2115.0015.0014.0014.006580009375000
2012-06-2014.0015.0014.0014.0092200013016000
2012-06-1914.0015.0013.0014.00358900050239000
2012-06-1814.0015.0013.0014.00178000025087000
2012-06-1514.0014.0013.0014.00112500015363000
2012-06-1414.0015.0013.0014.005980008360000
2012-06-1314.0014.0013.0014.00237800033206000
2012-06-1214.0015.0013.0014.00504100070538000
2012-06-1115.0015.0014.0014.00258200036414000
2012-06-0815.0015.0014.0015.00131700019150000
2012-06-0715.0015.0014.0015.00640500095895000
2012-06-0615.0015.0014.0014.00135400019247000
2012-06-0515.0015.0014.0015.00114600016715000
2012-06-0414.0015.0014.0014.005700008095000
2012-06-0115.0015.0014.0015.004010005908000
2012-05-3115.0015.0014.0015.00194600029013000
2012-05-3015.0016.0015.0015.00114200017269000
2012-05-2916.0016.0015.0015.00103600015718000
2012-05-2815.0017.0015.0015.00268000042253000
2012-05-2517.0017.0015.0015.00244800039595000
2012-05-2416.0017.0015.0017.00381700061802000
2012-05-2316.0017.0015.0015.00161500025430000
2012-05-2216.0016.0015.0015.004320006815000
2012-05-2114.0016.0014.0016.00347200052143000
2012-05-1814.0015.0014.0014.0083700011864000
2012-05-1715.0015.0014.0014.00118400016930000
2012-05-1615.0015.0014.0014.006050008817000
2012-05-1515.0016.0014.0015.00469700069961000
2012-05-1416.0016.0015.0015.00234200036182000
2012-05-1116.0017.0016.0016.0093800015135000
2012-05-1016.0017.0015.0016.00213600034136000
2012-05-0916.0017.0016.0016.00437400070536000
2012-05-0816.0016.0015.0015.00258600040943000
2012-05-0716.0017.0016.0016.00106300017127000
2012-05-0216.0017.0016.0016.0088300014343000
2012-05-0117.0017.0016.0016.0066300010962000
2012-04-2717.0017.0016.0017.0066000011178000
2012-04-2617.0018.0016.0017.00421400071315000
2012-04-2517.0018.0017.0017.00109700018804000
2012-04-2417.0018.0017.0017.00280900048501000
2012-04-2318.0018.0017.0017.0090100015561000
2012-04-2017.0018.0017.0017.004940008482000
2012-04-1918.0018.0017.0017.00204400035676000
2012-04-1818.0019.0017.0018.00419400075482000
2012-04-1717.0018.0017.0017.00414000074030000
2012-04-1617.0018.0017.0017.00220900037771000
2012-04-1318.0018.0017.0017.00136300023510000
2012-04-1217.0018.0017.0017.00106100018160000
2012-04-1117.0018.0017.0017.0064700011182000
2012-04-1018.0018.0017.0017.00153000027075000
2012-04-0918.0019.0017.0017.005578000100278000
2012-04-0618.0019.0018.0019.00138100025560000
2012-04-0518.0019.0018.0018.00118300021726000
2012-04-0419.0019.0018.0018.0061800011401000
2012-04-0319.0019.0018.0018.0069900012774000
2012-04-0219.0020.0018.0018.00163500030943000
2012-03-3019.0019.0018.0019.00281700053476000
2012-03-2919.0019.0018.0019.0059200011147000
2012-03-2818.0019.0018.0019.0082200015216000
2012-03-2718.0018.0017.0018.00116900020775000
2012-03-2618.0018.0017.0018.00129900022764000
2012-03-2318.0018.0017.0018.00245200044006000
2012-03-2219.0019.0017.0018.00536000097142000
2012-03-2119.0019.0018.0018.00295000055858000
2012-03-1918.0020.0017.0019.0018596000343702000
2012-03-1618.0018.0017.0017.008589000152586000
2012-03-1520.0021.0018.0019.0012704000246572000
2012-03-1421.0021.0020.0020.00227200046681000
2012-03-1321.0022.0020.0021.00446700093575000
2012-03-1223.0023.0020.0021.0020866000443940000
2012-03-0923.0023.0022.0023.00410400094241000
2012-03-0823.0023.0022.0023.00221700050590000
2012-03-0724.0024.0022.0022.007390000170848000
2012-03-0624.0025.0022.0023.0031258000757478000
2012-03-0522.0023.0022.0022.00295400067644000
2012-03-0222.0023.0021.0022.006789000149020000
2012-03-0123.0024.0022.0023.00151800034842000
2012-02-2923.0024.0022.0023.00369900084987000
2012-02-2824.0024.0022.0024.006020000139558000
2012-02-2727.0027.0023.0024.0010141000250202000
2012-02-2425.0027.0025.0026.006167000163816000
2012-02-2326.0026.0025.0025.00130200033353000
2012-02-2225.0027.0024.0026.007931000202554000
2012-02-2123.0024.0022.0023.00298700068522000
2012-02-2023.0024.0023.0023.00161900037421000
2012-02-1724.0024.0023.0023.00358800084463000
2012-02-1624.0025.0024.0024.00160900038725000
2012-02-1524.0025.0024.0024.0097800023797000
2012-02-1425.0025.0024.0025.0088900021809000
2012-02-1325.0025.0024.0025.00248300060893000
2012-02-1026.0026.0025.0025.00171500043375000
2012-02-0927.0027.0025.0026.00273700071166000
2012-02-0827.0027.0026.0027.00245900064579000
2012-02-0728.0028.0026.0026.00268400073227000
2012-02-0625.0028.0025.0028.006667000177989000
2012-02-0325.0025.0024.0024.00171700042421000
2012-02-0224.0026.0024.0024.006973000172119000
2012-02-0125.0026.0023.0024.008231000199643000
2012-01-3127.0027.0025.0026.005661000147611000
2012-01-3026.0028.0025.0027.009426000249293000
2012-01-2732.0032.0030.0030.003879000120365000
2012-01-2632.0033.0032.0032.00192500061932000
2012-01-2533.0035.0032.0033.006959000230800000
2012-01-2434.0035.0032.0034.005678000189231000
2012-01-2334.0035.0034.0034.003725000127998000
2012-01-2037.0038.0034.0035.0014664000512408000
2012-01-1933.0039.0032.0037.00286860001048249000
2012-01-1835.0036.0032.0032.007930000270388000
2012-01-1733.0036.0032.0035.0012976000443935000
2012-01-1632.0034.0030.0031.009954000313039000
2012-01-1331.0035.0030.0032.0013057000430267000
2012-01-1233.0034.0031.0031.006761000217255000
2012-01-1136.0037.0032.0034.0017953000618713000
2012-01-1028.0036.0028.0036.0028569000916006000
2012-01-0629.0033.0025.0026.0032557000922297000
2012-01-0521.0034.0021.0032.0032222000922474000
2012-01-0421.0023.0020.0022.00305400065045000
2011-12-3019.0021.0019.0019.0070400014008000
2011-12-2919.0021.0019.0019.00368300072949000
2011-12-2818.0019.0018.0018.0048000868000
2011-12-2719.0019.0018.0019.002470004548000
2011-12-2619.0019.0018.0019.003760006996000
2011-12-2219.0019.0018.0019.002390004387000
2011-12-2120.0020.0018.0019.002380004496000
2011-12-2019.0019.0019.0019.004400008360000
2011-12-1919.0020.0018.0018.00116100022266000
2011-12-1619.0020.0019.0019.004790009136000
2011-12-1518.0019.0018.0018.001970003657000
2011-12-1419.0020.0018.0018.002990005679000
2011-12-1320.0020.0018.0019.0088900017155000
2011-12-1219.0020.0018.0019.00221400042198000

   ※ 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