[5958 東証1部] 三洋工業 日足 時系列データ

[5958 東証1部] 三洋工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09193.00194.00190.00192.009800018837000
2016-12-08193.00193.00192.00193.0011200021581000
2016-12-07190.00191.00189.00191.009000017109000
2016-12-06189.00189.00188.00188.005400010184000
2016-12-05188.00188.00187.00188.00260004876000
2016-12-02189.00189.00187.00187.00530009970000
2016-12-01187.00189.00187.00187.00360006766000
2016-11-30186.00187.00186.00186.00260004843000
2016-11-29185.00187.00184.00185.007800014463000
2016-11-28186.00186.00182.00185.00540009949000
2016-11-25181.00185.00180.00183.0012600023007000
2016-11-24183.00183.00180.00182.006900012547000
2016-11-22179.00183.00179.00181.00350006332000
2016-11-21183.00183.00180.00183.00270004908000
2016-11-18179.00180.00178.00179.00380006812000
2016-11-17177.00179.00176.00178.00220003903000
2016-11-16176.00179.00176.00177.00330005840000
2016-11-15178.00178.00176.00176.0090001592000
2016-11-14176.00177.00176.00176.00530009333000
2016-11-11176.00177.00174.00176.00360006307000
2016-11-10178.00178.00173.00174.00410007200000
2016-11-09175.00175.00168.00169.007900013595000
2016-11-08180.00180.00173.00174.008200014410000
2016-11-07177.00186.00177.00179.00540009656000
2016-11-04177.00179.00175.00175.006700011803000
2016-11-02182.00183.00179.00179.00380006887000
2016-11-01182.00184.00182.00183.00200003659000
2016-10-31184.00187.00182.00182.007800014335000
2016-10-28180.00183.00180.00182.008800015964000
2016-10-27180.00181.00177.00180.005600010050000
2016-10-26176.00178.00176.00178.00440007799000
2016-10-25175.00177.00174.00176.0015500027140000
2016-10-24175.00175.00174.00174.00170002963000
2016-10-21175.00175.00173.00174.00200003482000
2016-10-20174.00175.00173.00175.00150002616000
2016-10-19176.00176.00173.00173.00190003326000
2016-10-18173.00174.00170.00174.00350006008000
2016-10-17175.00175.00171.00172.00300005174000
2016-10-14176.00176.00174.00174.0070001225000
2016-10-13174.00176.00172.00176.00260004541000
2016-10-12171.00173.00170.00172.008000013719000
2016-10-11175.00176.00173.00174.00490008530000
2016-10-07176.00176.00173.00174.00350006070000
2016-10-06176.00176.00174.00174.00230004028000
2016-10-05174.00177.00173.00176.00520009101000
2016-10-04175.00175.00173.00174.00200003471000
2016-10-03174.00174.00173.00174.00440007623000
2016-09-30173.00176.00173.00175.00390006796000
2016-09-29173.00178.00173.00177.00380006699000
2016-09-28176.00176.00171.00174.00320005550000
2016-09-27177.00178.00176.00177.007500013276000
2016-09-26176.00178.00176.00178.00210003717000
2016-09-23175.00177.00175.00176.00530009310000
2016-09-21174.00175.00174.00175.00310005397000
2016-09-20172.00174.00172.00174.00120002084000
2016-09-16173.00175.00173.00175.00250004351000
2016-09-15172.00173.00171.00171.00140002413000
2016-09-14174.00174.00172.00174.00290005014000
2016-09-13172.00174.00172.00174.00180003121000
2016-09-12174.00174.00171.00172.006300010909000
2016-09-09173.00175.00172.00175.005800010067000
2016-09-08172.00172.00170.00172.00300005144000
2016-09-07168.00171.00168.00171.00470007954000
2016-09-06168.00168.00167.00167.0018300030572000
2016-09-05166.00168.00166.00166.00210003497000
2016-09-02165.00165.00164.00164.00100001644000
2016-09-01165.00166.00164.00165.00180002976000
2016-08-31166.00167.00166.00166.00220003656000
2016-08-30165.00167.00165.00166.00120001996000
2016-08-29167.00167.00165.00166.00340005661000
2016-08-26164.00165.00164.00165.006000987000
2016-08-25167.00167.00164.00164.00170002811000
2016-08-24163.00165.00163.00165.00120001971000
2016-08-23164.00165.00163.00163.00570009348000
2016-08-22164.00164.00164.00164.005000820000
2016-08-19162.00163.00162.00163.00180002930000
2016-08-18165.00165.00162.00162.00180002937000
2016-08-17166.00166.00163.00165.00270004445000
2016-08-16168.00169.00165.00166.00330005507000
2016-08-15169.00170.00169.00170.005000848000
2016-08-12171.00171.00170.00171.00490008372000
2016-08-10169.00171.00169.00171.00220003733000
2016-08-09167.00167.00164.00167.007100011791000
2016-08-08171.00175.00168.00170.00420007175000
2016-08-05170.00170.00169.00170.0060001018000
2016-08-04169.00170.00169.00169.00240004058000
2016-08-03169.00172.00169.00170.00140002387000
2016-08-02174.00174.00170.00170.00150002583000
2016-08-01172.00175.00171.00173.00250004330000
2016-07-29175.00175.00171.00173.00160002766000
2016-07-28174.00175.00172.00173.00220003812000
2016-07-27173.00175.00172.00172.00560009708000
2016-07-26171.00171.00169.00171.00250004257000
2016-07-25170.00173.00170.00170.00200003423000
2016-07-22168.00170.00167.00170.00160002694000
2016-07-21167.00170.00167.00167.00260004366000
2016-07-20165.00169.00163.00169.00370006106000
2016-07-19164.00165.00163.00164.00190003122000
2016-07-15164.00166.00164.00164.00150002470000
2016-07-14164.00165.00161.00164.006400010504000
2016-07-13168.00168.00164.00165.00480007941000
2016-07-12173.00175.00168.00169.0013300022888000
2016-07-11158.00168.00158.00167.006600010870000
2016-07-08162.00162.00158.00158.00440007024000
2016-07-07165.00165.00162.00162.00300004899000
2016-07-06164.00164.00160.00163.00300004865000
2016-07-05165.00165.00162.00163.00100001624000
2016-07-04164.00164.00161.00161.00150002430000
2016-07-01163.00163.00161.00162.00280004537000
2016-06-30165.00165.00163.00163.00140002290000
2016-06-29161.00165.00160.00164.00180002925000
2016-06-28156.00162.00153.00162.00490007713000
2016-06-27161.00161.00157.00160.006600010542000
2016-06-24168.00168.00151.00158.006500010484000
2016-06-23168.00168.00164.00166.00430007089000
2016-06-22169.00169.00166.00166.00460007736000
2016-06-21169.00169.00168.00169.00210003542000
2016-06-20167.00169.00167.00169.00250004195000
2016-06-17167.00170.00165.00165.00280004675000
2016-06-16172.00172.00166.00167.00550009294000
2016-06-15167.00167.00167.00167.004000668000
2016-06-14173.00173.00167.00170.00460007782000
2016-06-13174.00174.00172.00172.00460007992000
2016-06-10175.00175.00173.00173.00360006282000
2016-06-09175.00175.00174.00175.00180003140000
2016-06-08174.00174.00171.00174.00270004675000
2016-06-07174.00174.00172.00172.00150002591000
2016-06-06171.00173.00171.00173.00290004975000
2016-06-03174.00177.00172.00175.00360006265000
2016-06-02180.00180.00176.00176.00170003027000
2016-06-01178.00180.00176.00179.00210003745000
2016-05-31177.00179.00177.00179.00390006950000
2016-05-30179.00180.00177.00179.00310005530000
2016-05-27180.00180.00175.00179.00460008265000
2016-05-26179.00180.00178.00180.00170003048000
2016-05-25179.00180.00178.00179.00290005193000
2016-05-24179.00179.00177.00179.00380006756000
2016-05-23180.00180.00179.00179.004000718000
2016-05-20181.00182.00180.00182.00140002533000
2016-05-19183.00183.00181.00181.00110001998000
2016-05-18177.00184.00176.00183.007100012718000
2016-05-17178.00181.00178.00181.00360006463000
2016-05-16179.00183.00178.00179.00510009206000
2016-05-13182.00182.00179.00181.009400016985000
2016-05-12169.00185.00169.00182.0030500054196000
2016-05-11168.00170.00167.00170.006000010145000
2016-05-10166.00169.00166.00167.00340005694000
2016-05-09168.00168.00165.00166.00310005160000
2016-05-06168.00168.00165.00166.00380006334000
2016-05-02164.00167.00164.00167.006800011252000
2016-04-28174.00175.00170.00172.007000012102000
2016-04-27177.00177.00175.00175.00520009161000
2016-04-26176.00177.00174.00177.006700011758000
2016-04-25177.00178.00174.00177.006300011110000
2016-04-22171.00178.00170.00178.0011000019241000
2016-04-21171.00176.00169.00176.0012000020753000
2016-04-20172.00172.00168.00170.00410006979000
2016-04-19170.00174.00168.00172.007700013057000
2016-04-18168.00177.00166.00169.0017400029294000
2016-04-15161.00167.00161.00167.006900011345000
2016-04-14163.00166.00162.00166.008900014568000
2016-04-13162.00165.00159.00162.0025900041857000
2016-04-12146.00169.00146.00160.00647000103581000
2016-04-11145.00148.00143.00144.00370005360000
2016-04-08144.00147.00142.00145.00550007955000
2016-04-07146.00147.00145.00145.00390005696000
2016-04-06145.00146.00144.00145.00280004058000
2016-04-05146.00146.00144.00144.00640009315000
2016-04-04151.00152.00147.00149.00360005372000
2016-04-01152.00152.00146.00149.008600012795000
2016-03-31153.00154.00152.00152.00300004585000
2016-03-30155.00155.00153.00153.0090001386000
2016-03-29155.00156.00155.00156.00160002485000
2016-03-28160.00160.00157.00158.00510008085000
2016-03-25158.00161.00157.00158.00400006332000
2016-03-24157.00158.00156.00157.00190002985000
2016-03-23157.00159.00157.00157.00240003775000
2016-03-22155.00158.00155.00158.00240003757000
2016-03-18155.00155.00152.00155.00550008427000
2016-03-17159.00160.00154.00155.0011500017979000
2016-03-16159.00159.00157.00158.00160002531000
2016-03-15157.00159.00156.00158.00570008980000
2016-03-14159.00160.00158.00159.0022900036404000
2016-03-11155.00157.00155.00156.00490007621000
2016-03-10153.00157.00153.00155.00440006796000
2016-03-09153.00153.00150.00153.00440006651000
2016-03-08155.00155.00150.00153.007300011082000
2016-03-07153.00154.00152.00153.00400006104000
2016-03-04150.00155.00150.00154.00480007284000
2016-03-03148.00151.00147.00151.009900014733000
2016-03-02149.00151.00149.00151.00550008221000
2016-03-01151.00151.00144.00146.00630009285000
2016-02-29156.00156.00150.00150.00370005717000
2016-02-26152.00155.00152.00153.00270004145000
2016-02-25149.00152.00149.00151.00320004816000
2016-02-24149.00151.00149.00149.00190002842000
2016-02-23150.00151.00148.00149.00240003589000
2016-02-22149.00150.00148.00149.00120001786000
2016-02-19151.00151.00145.00149.0011400016718000
2016-02-18151.00153.00150.00151.00420006377000
2016-02-17149.00152.00149.00150.0070001047000
2016-02-16150.00153.00150.00150.00610009222000
2016-02-15148.00153.00146.00153.00550008199000
2016-02-12149.00150.00145.00145.0011500016996000
2016-02-10164.00164.00154.00155.006900010835000
2016-02-09162.00162.00157.00160.00430006849000
2016-02-08162.00164.00160.00164.00140002278000
2016-02-05164.00164.00159.00162.00320005151000
2016-02-04164.00164.00163.00163.00120001960000
2016-02-03165.00165.00162.00162.00260004251000
2016-02-02169.00169.00167.00168.00170002865000
2016-02-01167.00169.00167.00169.00180003027000
2016-01-29164.00167.00164.00167.00110001821000
2016-01-28163.00164.00163.00163.00140002285000
2016-01-27167.00167.00165.00165.00270004492000
2016-01-26161.00165.00161.00163.00270004398000
2016-01-25165.00166.00163.00166.00450007400000
2016-01-22156.00167.00156.00167.00370005972000
2016-01-21156.00159.00152.00154.0013700021317000
2016-01-20162.00163.00159.00159.00470007549000
2016-01-19160.00161.00160.00160.00230003692000
2016-01-18163.00163.00160.00162.00300004855000
2016-01-15167.00167.00165.00165.00290004804000
2016-01-14169.00169.00166.00166.00370006192000
2016-01-13167.00170.00167.00169.00250004230000
2016-01-12170.00170.00166.00167.0014600024677000
2016-01-08170.00172.00168.00171.00550009357000
2016-01-07172.00172.00170.00170.00410007032000
2016-01-06172.00172.00171.00172.00230003949000
2016-01-05173.00173.00171.00171.00230003960000
2016-01-04173.00173.00171.00171.00440007572000
2015-12-30173.00175.00173.00173.00390006774000
2015-12-29172.00173.00171.00173.00330005669000
2015-12-28173.00174.00170.00174.007000012077000
2015-12-25170.00170.00168.00169.0010900018424000
2015-12-24172.00172.00170.00171.00500008558000
2015-12-22173.00173.00171.00171.00430007373000
2015-12-21171.00172.00170.00171.006300010770000
2015-12-18173.00173.00172.00172.0010400017967000
2015-12-17176.00176.00174.00175.0014400025292000
2015-12-16177.00178.00175.00177.00540009541000
2015-12-15176.00176.00172.00174.0012000021026000
2015-12-14177.00177.00175.00177.0012300021679000
2015-12-11177.00178.00177.00177.007500013305000
2015-12-10179.00179.00177.00177.00500008894000
2015-12-09180.00180.00178.00179.00230004119000
2015-12-08180.00180.00177.00178.006100010877000
2015-12-07180.00180.00178.00178.00210003751000
2015-12-04177.00179.00177.00178.00320005690000
2015-12-03180.00180.00178.00178.006900012330000

   ※ 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