[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 
2017-09-22225.00226.00221.00221.008500018965000
2017-09-21223.00226.00223.00224.008000017901000
2017-09-20222.00224.00222.00222.0011700026016000
2017-09-19220.00222.00220.00222.007400016333000
2017-09-15219.00220.00218.00219.00240005248000
2017-09-14218.00220.00218.00220.00410008977000
2017-09-13217.00219.00217.00218.007000015289000
2017-09-12220.00221.00215.00216.0013000028333000
2017-09-11223.00223.00217.00218.00440009641000
2017-09-08216.00221.00216.00219.007800016971000
2017-09-07217.00219.00217.00218.00260005656000
2017-09-06214.00217.00214.00217.006500013977000
2017-09-05217.00218.00215.00216.005000010817000
2017-09-04223.00223.00218.00218.00300006585000
2017-09-01219.00223.00216.00223.007000015402000
2017-08-31220.00221.00219.00220.00270005942000
2017-08-30220.00223.00220.00220.00370008163000
2017-08-29219.00220.00219.00220.00420009224000
2017-08-28221.00221.00218.00219.00410009030000
2017-08-25220.00221.00213.00219.006200013468000
2017-08-24215.00225.00215.00219.005000010937000
2017-08-23215.00219.00215.00215.00350007580000
2017-08-22213.00216.00212.00215.004700010031000
2017-08-21214.00215.00214.00214.00150003214000
2017-08-18214.00220.00213.00213.005000010787000
2017-08-17215.00217.00214.00214.005200011199000
2017-08-16215.00215.00213.00213.00200004280000
2017-08-15215.00220.00215.00217.00180003896000
2017-08-14210.00215.00209.00213.0014000029536000
2017-08-10216.00219.00214.00219.006100013202000
2017-08-09216.00218.00212.00217.005800012450000
2017-08-08216.00216.00213.00216.009600020588000
2017-08-07213.00218.00213.00218.009900021319000
2017-08-04228.00229.00211.00217.0019400043207000
2017-08-03226.00228.00226.00228.009200020856000
2017-08-02224.00226.00223.00226.00260005824000
2017-08-01224.00226.00224.00224.006000013487000
2017-07-31225.00227.00225.00225.00310006998000
2017-07-28226.00227.00224.00225.008500019093000
2017-07-27227.00227.00226.00226.005400012240000
2017-07-26225.00228.00225.00227.00410009291000
2017-07-25226.00226.00224.00225.00290006509000
2017-07-24225.00226.00223.00226.008600019256000
2017-07-21228.00228.00225.00226.006600014990000
2017-07-20224.00229.00224.00229.0013000029400000
2017-07-19220.00225.00220.00223.007100015791000
2017-07-18221.00222.00220.00221.004700010380000
2017-07-14220.00222.00220.00220.00320007060000
2017-07-13220.00221.00219.00220.00330007256000
2017-07-12219.00220.00218.00218.0011400024969000
2017-07-11220.00221.00219.00220.0010100022208000
2017-07-10221.00222.00220.00220.007900017435000
2017-07-07220.00221.00220.00221.00370008157000
2017-07-06221.00223.00219.00220.005200011476000
2017-07-05218.00223.00217.00219.00350007651000
2017-07-04221.00223.00217.00217.007000015351000
2017-07-03221.00221.00216.00219.006000013138000
2017-06-30221.00221.00217.00219.00180003937000
2017-06-29219.00221.00219.00221.00220004840000
2017-06-28219.00220.00219.00219.00230005040000
2017-06-27222.00222.00219.00219.0022700050144000
2017-06-26218.00220.00215.00220.00150003275000
2017-06-23220.00220.00218.00220.00390008549000
2017-06-22218.00223.00218.00220.00370008142000
2017-06-21221.00223.00219.00219.00440009688000
2017-06-20225.00225.00221.00221.006400014268000
2017-06-19220.00225.00218.00222.0014100031195000
2017-06-16215.00219.00215.00218.0010800023430000
2017-06-15213.00213.00212.00213.00190004044000
2017-06-14213.00214.00213.00214.00270005774000
2017-06-13212.00214.00211.00213.00300006399000
2017-06-12210.00213.00210.00211.005100010738000
2017-06-09212.00213.00212.00213.005100010823000
2017-06-08213.00215.00211.00213.006800014519000
2017-06-07211.00213.00206.00213.009100019060000
2017-06-06214.00214.00211.00211.00230004895000
2017-06-05211.00214.00211.00212.00240005086000
2017-06-02213.00214.00212.00214.00420008949000
2017-06-01212.00215.00212.00213.00310006598000
2017-05-31215.00215.00212.00212.00190004051000
2017-05-30213.00214.00212.00214.00290006166000
2017-05-29213.00213.00210.00213.006000012714000
2017-05-26214.00215.00210.00213.00380008085000
2017-05-25214.00215.00214.00214.00120002572000
2017-05-24213.00214.00212.00214.00340007247000
2017-05-23211.00215.00211.00213.007700016413000
2017-05-22210.00214.00210.00213.005000010579000
2017-05-19208.00212.00208.00210.00460009623000
2017-05-18202.00208.00201.00208.00320006518000
2017-05-17210.00210.00203.00204.00340006985000
2017-05-16211.00211.00209.00210.00420008837000
2017-05-15210.00214.00208.00213.0018900040055000
2017-05-12203.00212.00202.00207.0015200031378000
2017-05-11202.00207.00202.00204.009600019576000
2017-05-10203.00204.00202.00203.00390007912000
2017-05-09204.00204.00201.00203.005900011947000
2017-05-08199.00202.00198.00202.006600013212000
2017-05-02195.00197.00194.00197.007800015208000
2017-05-01197.00197.00195.00195.00380007448000
2017-04-28196.00198.00196.00196.00280005508000
2017-04-27199.00199.00195.00195.007300014379000
2017-04-26197.00198.00196.00197.005800011417000
2017-04-25192.00194.00192.00194.0090001740000
2017-04-24193.00194.00192.00192.00430008301000
2017-04-21191.00192.00191.00192.00280005366000
2017-04-20190.00191.00190.00191.00100001907000
2017-04-19191.00192.00190.00190.00320006106000
2017-04-18195.00195.00190.00190.008000015288000
2017-04-17189.00194.00187.00191.008900017002000
2017-04-14194.00195.00194.00194.00260005045000
2017-04-13194.00196.00192.00194.00410007963000
2017-04-12196.00197.00194.00194.006400012523000
2017-04-11200.00204.00195.00199.0010700021221000
2017-04-10199.00199.00197.00198.00300005944000
2017-04-07197.00197.00194.00195.006400012529000
2017-04-06203.00203.00193.00197.009900019605000
2017-04-05204.00206.00202.00204.00390007950000
2017-04-04206.00206.00203.00204.00310006344000
2017-04-03204.00207.00203.00206.00350007184000
2017-03-31211.00214.00206.00206.00310006478000
2017-03-30212.00212.00209.00211.00300006305000
2017-03-29214.00214.00210.00213.00300006368000
2017-03-28212.00214.00212.00214.004800010212000
2017-03-27214.00214.00202.00212.008500017892000
2017-03-24212.00215.00212.00214.00350007475000
2017-03-23212.00218.00211.00213.008000017102000
2017-03-22212.00219.00210.00212.005100010841000
2017-03-21212.00214.00211.00212.005100010833000
2017-03-17214.00214.00210.00211.006000012670000
2017-03-16214.00222.00201.00216.0016200034376000
2017-03-15217.00221.00214.00215.005900012842000
2017-03-14218.00220.00216.00218.0014600031828000
2017-03-13217.00218.00215.00218.0013900030149000
2017-03-10210.00218.00210.00214.0024700052876000
2017-03-09207.00214.00205.00210.0015600032677000
2017-03-08206.00207.00204.00206.005500011309000
2017-03-07206.00206.00204.00206.005700011693000
2017-03-06202.00204.00202.00204.00260005282000
2017-03-03202.00202.00201.00201.00340006862000
2017-03-02202.00205.00202.00202.00370007497000
2017-03-01201.00202.00201.00202.0080001611000
2017-02-28200.00202.00199.00199.00310006211000
2017-02-27202.00202.00198.00200.00340006824000
2017-02-24200.00201.00200.00201.00450009002000
2017-02-23199.00203.00198.00202.006700013392000
2017-02-22198.00198.00197.00197.00480009497000
2017-02-21198.00198.00196.00198.00280005513000
2017-02-20198.00198.00197.00198.00250004942000
2017-02-17198.00198.00197.00198.00470009297000
2017-02-16198.00198.00196.00197.00410008088000
2017-02-15199.00199.00198.00199.00300005950000
2017-02-14198.00199.00196.00198.007700015225000
2017-02-13199.00199.00197.00198.007000013894000
2017-02-10197.00199.00197.00199.005500010882000
2017-02-09199.00199.00196.00197.007600014990000
2017-02-08199.00200.00196.00199.007900015670000
2017-02-07196.00199.00196.00198.00340006714000
2017-02-06196.00197.00195.00196.00430008429000
2017-02-03197.00198.00196.00196.00440008683000
2017-02-02197.00199.00196.00199.00410008077000
2017-02-01197.00198.00196.00197.00220004331000
2017-01-31198.00198.00197.00198.00140002771000
2017-01-30199.00200.00197.00199.00390007751000
2017-01-27201.00201.00198.00199.00380007598000
2017-01-26200.00201.00199.00200.00380007599000
2017-01-25199.00200.00196.00200.00370007331000
2017-01-24198.00198.00196.00197.00300005907000
2017-01-23198.00199.00198.00198.00160003174000
2017-01-20197.00198.00195.00198.00500009827000
2017-01-19196.00196.00196.00196.00130002548000
2017-01-18198.00198.00193.00195.006000011738000
2017-01-17199.00199.00196.00199.00490009721000
2017-01-16199.00199.00198.00199.00170003382000
2017-01-13199.00201.00199.00201.00300005999000
2017-01-12199.00201.00199.00201.0014400028696000
2017-01-11200.00202.00198.00199.0015600031130000
2017-01-10201.00201.00199.00200.00350006999000
2017-01-06202.00203.00200.00200.005400010874000
2017-01-05203.00203.00200.00200.006900013935000
2017-01-04194.00199.00194.00199.006500012743000
2016-12-30194.00196.00193.00194.00310006027000
2016-12-29195.00196.00195.00196.00410008006000
2016-12-28197.00197.00196.00197.00230004525000
2016-12-27198.00198.00193.00195.0024300047292000
2016-12-26196.00198.00196.00198.006700013196000
2016-12-22199.00199.00193.00198.0011000021626000
2016-12-21200.00200.00198.00199.008600017141000
2016-12-20197.00201.00197.00200.007500014907000
2016-12-19200.00200.00195.00199.006800013449000
2016-12-16202.00202.00199.00200.007600015255000
2016-12-15199.00201.00199.00201.006500012980000
2016-12-14203.00203.00198.00199.0011700023519000
2016-12-13199.00201.00198.00200.0010300020511000
2016-12-12197.00200.00193.00198.0022200043675000
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

   ※ 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