[5985 大証1部] サンコール 日足 時系列データ

[5985 大証1部] サンコール (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12566.00579.00566.00573.005600032070000
2013-07-11557.00574.00557.00565.003600020336000
2013-07-10570.00570.00565.00566.002100011904000
2013-07-09567.00568.00563.00566.002200012440000
2013-07-08570.00575.00564.00565.003800021592000
2013-07-05570.00570.00555.00563.003200018032000
2013-07-04565.00567.00564.00565.003600020342000
2013-07-03580.00580.00564.00565.007300041681000
2013-07-02535.00578.00535.00564.0014600079888000
2013-07-01525.00531.00521.00531.005400028495000
2013-06-28504.00520.00504.00520.005300027021000
2013-06-27501.00504.00500.00503.002100010542000
2013-06-26505.00505.00498.00503.00160008012000
2013-06-25500.00500.00497.00497.00150007472000
2013-06-24503.00503.00500.00500.0060003013000
2013-06-21492.00504.00492.00503.00170008444000
2013-06-20497.00503.00497.00497.0070003497000
2013-06-19500.00504.00498.00504.002100010512000
2013-06-18497.00497.00491.00494.0040001974000
2013-06-17494.00499.00490.00492.00120005935000
2013-06-14496.00496.00481.00494.00190009308000
2013-06-13500.00500.00492.00496.00200009911000
2013-06-12500.00505.00500.00505.0070003517000
2013-06-11500.00505.00500.00505.00160008033000
2013-06-10499.00499.00490.00495.003400016869000
2013-06-07491.00491.00467.00472.002400011549000
2013-06-06504.00504.00493.00494.003100015496000
2013-06-05513.00513.00509.00509.00180009209000
2013-06-04508.00515.00498.00513.004900024730000
2013-06-03511.00511.00507.00508.003900019868000
2013-05-31512.00517.00510.00512.00170008734000
2013-05-30520.00523.00510.00510.003000015537000
2013-05-29530.00530.00526.00529.0090004759000
2013-05-28516.00526.00516.00526.002100010939000
2013-05-27531.00531.00505.00520.006300032642000
2013-05-24525.00538.00525.00528.002900015428000
2013-05-23540.00546.00530.00530.008400045145000
2013-05-22540.00542.00538.00541.004200022673000
2013-05-21541.00541.00537.00540.00110005938000
2013-05-20538.00545.00535.00541.003800020557000
2013-05-17521.00535.00514.00535.004700024674000
2013-05-16523.00523.00515.00521.006400033294000
2013-05-15525.00525.00515.00515.0010100052615000
2013-05-14533.00538.00510.00525.007800040805000
2013-05-13533.00533.00523.00533.003500018505000
2013-05-10518.00523.00514.00523.002600013532000
2013-05-09520.00523.00517.00518.002200011440000
2013-05-08515.00518.00512.00516.005100026294000
2013-05-07505.00515.00502.00515.003300016782000
2013-05-02495.00505.00491.00497.002300011472000
2013-05-01504.00506.00498.00500.003900019565000
2013-04-30491.00498.00488.00498.003800018718000
2013-04-26485.00493.00482.00490.004600022403000
2013-04-25479.00482.00474.00482.003700017665000
2013-04-24474.00477.00474.00477.00170008065000
2013-04-23470.00475.00470.00474.003600017041000
2013-04-22464.00471.00463.00470.004400020532000
2013-04-19466.00466.00460.00462.003900018044000
2013-04-18464.00466.00457.00466.00140006484000
2013-04-17468.00468.00454.00468.00150006944000
2013-04-16463.00463.00462.00463.0050002314000
2013-04-15465.00470.00465.00466.0070003275000
2013-04-12465.00467.00461.00467.00160007437000
2013-04-11467.00468.00461.00466.003000013967000
2013-04-10470.00470.00465.00466.00160007497000
2013-04-09467.00470.00454.00470.002700012560000
2013-04-08463.00467.00461.00467.002200010209000
2013-04-05462.00475.00460.00461.003400015738000
2013-04-04451.00457.00450.00457.00130005894000
2013-04-03450.00456.00449.00456.00210009492000
2013-04-02457.00457.00448.00456.00220009955000
2013-04-01468.00468.00460.00460.00200009318000
2013-03-29476.00476.00468.00468.0070003305000
2013-03-28477.00477.00464.00476.00200009423000
2013-03-27473.00477.00472.00477.00160007585000
2013-03-26477.00490.00477.00485.002300011054000
2013-03-25480.00480.00477.00477.0080003827000
2013-03-22479.00479.00476.00476.0080003821000
2013-03-21479.00479.00475.00479.002400011423000
2013-03-19477.00478.00472.00475.00100004763000
2013-03-18479.00480.00472.00475.00180008581000
2013-03-15479.00479.00476.00479.002100010023000
2013-03-14475.00475.00473.00475.00140006645000
2013-03-13474.00474.00466.00473.00100004708000
2013-03-12480.00480.00470.00470.00140006650000
2013-03-11477.00477.00465.00475.003700017482000
2013-03-08479.00482.00477.00477.002600012464000
2013-03-07479.00480.00477.00479.002100010054000
2013-03-06475.00475.00474.00475.00160007595000
2013-03-05467.00473.00465.00473.00180008414000
2013-03-04466.00468.00462.00467.00190008837000
2013-03-01455.00458.00453.00458.00210009556000
2013-02-28452.00455.00450.00455.00170007682000
2013-02-27452.00452.00447.00449.002600011700000
2013-02-26452.00455.00450.00455.0080003611000
2013-02-25451.00454.00450.00454.00160007221000
2013-02-22450.00450.00448.00450.00170007636000
2013-02-21449.00450.00448.00450.0070003141000
2013-02-20452.00453.00448.00448.00180008098000
2013-02-19452.00452.00448.00450.00100004492000
2013-02-18441.00449.00441.00449.00140006248000
2013-02-15448.00455.00440.00444.003100013758000
2013-02-14450.00452.00446.00452.00170007630000
2013-02-13460.00460.00448.00448.002300010387000
2013-02-12460.00460.00451.00455.002400010953000
2013-02-08454.00459.00453.00455.002300010477000
2013-02-07459.00461.00450.00454.007300033259000
2013-02-06470.00477.00447.00456.007600035589000
2013-02-05460.00465.00460.00464.00100004612000
2013-02-04464.00470.00462.00465.003600016731000
2013-02-01460.00465.00458.00459.002900013357000
2013-01-31455.00462.00455.00462.00150006878000
2013-01-30455.00460.00450.00460.003400015551000
2013-01-29455.00458.00455.00456.0070003191000
2013-01-28448.00460.00447.00457.004700021370000
2013-01-25445.00445.00445.00445.002000890000
2013-01-24432.00442.00432.00442.00100004387000
2013-01-23436.00440.00431.00433.00180007849000
2013-01-22443.00443.00435.00435.00130005699000
2013-01-21449.00450.00445.00447.00150006706000
2013-01-18443.00445.00438.00445.002600011455000
2013-01-17438.00445.00438.00438.00140006168000
2013-01-16445.00445.00439.00445.00200008863000
2013-01-15450.00450.00444.00445.004200018816000
2013-01-11433.00440.00430.00438.003500015286000
2013-01-10427.00433.00425.00433.00210008999000
2013-01-09431.00431.00427.00427.00100004287000
2013-01-08435.00440.00428.00434.002700011718000
2013-01-07440.00444.00428.00428.004500019717000
2013-01-04419.00440.00419.00437.003300014136000
2012-12-28420.00424.00415.00415.004300018004000
2012-12-27420.00433.00414.00420.005000021285000
2012-12-26424.00430.00422.00425.002600011037000
2012-12-25410.00425.00410.00425.004500018658000
2012-12-21409.00410.00406.00410.003300013464000
2012-12-20410.00411.00403.00409.004600018824000
2012-12-19414.00414.00399.00407.002500010203000
2012-12-18398.00418.00398.00411.008300033548000
2012-12-17393.00397.00393.00397.003700014605000
2012-12-14391.00391.00389.00389.00250009758000
2012-12-13387.00393.00387.00389.005100019922000
2012-12-12385.00387.00381.00386.002600010005000
2012-12-11381.00385.00378.00381.00220008418000
2012-12-10376.00379.00375.00377.00200007537000
2012-12-07372.00374.00372.00374.00130004844000
2012-12-06374.00374.00368.00369.0040001485000
2012-12-05372.00373.00369.00369.00150005577000
2012-12-04372.00375.00371.00372.0070002611000
2012-12-03365.00371.00365.00371.00110004053000
2012-11-30364.00365.00363.00365.00180006554000
2012-11-29365.00365.00359.00361.00130004717000
2012-11-28365.00365.00365.00365.0030001095000
2012-11-27365.00365.00365.00365.0060002190000
2012-11-26361.00367.00360.00365.00220008000000
2012-11-22356.00359.00356.00359.00110003930000
2012-11-21354.00357.00351.00354.003000010596000
2012-11-20360.00361.00357.00358.00190006816000
2012-11-19353.00359.00353.00359.00140004986000
2012-11-16350.00350.00346.00348.00120004177000
2012-11-15348.00350.00348.00350.00120004191000
2012-11-14344.00347.00344.00344.0090003102000
2012-11-13344.00348.00344.00348.0030001036000
2012-11-12351.00351.00341.00349.00150005225000
2012-11-09357.00357.00352.00354.00110003881000
2012-11-08352.00357.00352.00357.0030001061000
2012-11-07356.00358.00355.00358.0090003200000
2012-11-06355.00361.00355.00361.00200007134000
2012-11-05355.00356.00351.00355.0090003189000
2012-11-02348.00355.00347.00355.00140004916000
2012-11-01355.00355.00355.00355.00150005325000
2012-10-31355.00355.00355.00355.0030001065000
2012-10-30359.00359.00353.00353.00150005343000
2012-10-29355.00359.00355.00359.00150005333000
2012-10-26357.00359.00355.00355.00160005704000
2012-10-25354.00357.00354.00357.002000711000
2012-10-24355.00357.00355.00357.002000712000
2012-10-23357.00357.00357.00357.0060002142000
2012-10-22353.00357.00353.00357.0090003201000
2012-10-19355.00357.00355.00357.0050001778000
2012-10-18354.00357.00350.00357.00260009177000
2012-10-17355.00359.00354.00355.00220007823000
2012-10-16354.00359.00352.00359.0060002125000
2012-10-15354.00356.00354.00354.00120004250000
2012-10-12359.00360.00358.00360.0090003231000
2012-10-11365.00365.00365.00365.001000365000
2012-10-10362.00362.00362.00362.002000724000
2012-10-09365.00365.00364.00364.0090003284000
2012-10-05372.00373.00369.00373.00100003707000
2012-10-04368.00374.00368.00374.0090003336000
2012-10-03376.00376.00370.00371.0080002983000
2012-10-02374.00375.00370.00372.0090003355000
2012-10-01376.00376.00372.00372.0090003380000
2012-09-28378.00378.00376.00376.0030001131000
2012-09-27375.00375.00370.00371.0070002598000
2012-09-26372.00375.00372.00375.0030001119000
2012-09-25380.00386.00380.00386.00260009975000
2012-09-24377.00384.00375.00384.00220008360000
2012-09-21377.00377.00377.00377.002000754000
2012-09-20376.00376.00372.00376.0060002252000
2012-09-19370.00377.00370.00377.00240008959000
2012-09-18376.00377.00369.00370.00210007814000
2012-09-14368.00376.00368.00376.0050001860000
2012-09-13366.00368.00366.00368.0060002201000
2012-09-12363.00363.00363.00363.002000726000
2012-09-11365.00366.00360.00360.0050001812000
2012-09-10369.00369.00361.00361.0090003272000
2012-09-07363.00363.00363.00363.001000363000
2012-09-06366.00366.00365.00365.0040001462000
2012-09-05364.00369.00364.00365.0030001098000
2012-09-04370.00370.00370.00370.0070002590000
2012-09-03370.00370.00370.00370.00120004440000
2012-08-31370.00371.00370.00370.0050001851000
2012-08-30375.00375.00373.00373.0030001123000
2012-08-2900
2012-08-28369.00369.00369.00369.001000369000
2012-08-27380.00380.00377.00377.00160006042000
2012-08-24377.00377.00376.00377.0060002261000
2012-08-23374.00374.00374.00374.0050001870000
2012-08-22374.00374.00374.00374.002000748000
2012-08-21368.00375.00368.00375.002800010481000
2012-08-2000
2012-08-17367.00367.00367.00367.002000734000
2012-08-16362.00362.00362.00362.0030001086000
2012-08-15363.00363.00363.00363.002000726000
2012-08-1400
2012-08-13363.00363.00363.00363.002000726000
2012-08-10360.00360.00360.00360.0030001080000
2012-08-09362.00366.00360.00361.0080002900000
2012-08-08363.00364.00362.00362.0060002177000
2012-08-07364.00364.00364.00364.002000728000
2012-08-06361.00361.00360.00360.0030001081000
2012-08-03368.00368.00360.00362.00170006179000
2012-08-02359.00362.00359.00362.0050001800000
2012-08-01358.00358.00358.00358.0060002148000
2012-07-31355.00358.00355.00358.0030001068000
2012-07-30353.00355.00353.00355.0030001061000
2012-07-27355.00355.00355.00355.0030001065000
2012-07-26352.00352.00352.00352.0030001056000
2012-07-25352.00352.00352.00352.0050001760000
2012-07-24355.00355.00343.00352.00220007661000
2012-07-23358.00359.00355.00355.0090003215000
2012-07-20364.00364.00358.00359.0080002879000
2012-07-19364.00364.00364.00364.001000364000
2012-07-18361.00365.00358.00361.00100003616000
2012-07-17360.00361.00355.00361.0060002156000
2012-07-13358.00362.00355.00362.00140005023000
2012-07-12366.00366.00363.00363.0090003287000
2012-07-11366.00367.00366.00367.0050001832000
2012-07-10366.00368.00366.00368.0060002206000
2012-07-09369.00369.00366.00367.00130004779000

   ※ 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