[5985 東証1部] サンコール 日足 時系列データ

[5985 東証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 
2017-08-22674.00680.00662.00664.006640044594200
2017-08-21645.00717.00644.00668.00158800106594000
2017-08-18643.00644.00636.00638.002290014673500
2017-08-17650.00650.00644.00644.001890012219400
2017-08-16645.00650.00643.00647.002340015118000
2017-08-15650.00654.00645.00646.001810011756900
2017-08-14648.00648.00636.00642.002110013558600
2017-08-10654.00657.00651.00655.00140009154000
2017-08-09653.00658.00644.00657.002350015370700
2017-08-08659.00661.00657.00660.00101006653900
2017-08-07656.00664.00650.00663.003520023142300
2017-08-04659.00664.00653.00664.002580017056400
2017-08-03651.00658.00649.00655.00141009211000
2017-08-02646.00655.00639.00654.001710011052500
2017-08-01649.00654.00643.00646.001660010777800
2017-07-31647.00652.00643.00643.002470015998600
2017-07-28660.00662.00632.00641.004170026890800
2017-07-27661.00662.00655.00658.002020013304700
2017-07-26650.00665.00650.00656.002250014807800
2017-07-25657.00661.00650.00650.003110020367400
2017-07-24660.00677.00652.00657.0011650077215500
2017-07-21648.00656.00647.00653.003730024282800
2017-07-20649.00652.00642.00648.00122007906200
2017-07-19650.00652.00639.00646.00126008144000
2017-07-18649.00651.00647.00650.002050013303000
2017-07-14653.00653.00644.00649.002830018378700
2017-07-13651.00656.00651.00651.00146009525200
2017-07-12655.00656.00648.00651.002130013890700
2017-07-11640.00653.00639.00648.006750043658700
2017-07-10637.00641.00637.00639.002030012982500
2017-07-07640.00640.00634.00634.002990019043000
2017-07-06635.00639.00633.00634.001780011315600
2017-07-05626.00636.00626.00633.001830011551700
2017-07-04640.00641.00627.00629.003810024238600
2017-07-03632.00636.00630.00634.002310014631000
2017-06-30632.00638.00627.00630.005430034314700
2017-06-29625.00634.00624.00632.004610029010300
2017-06-28623.00625.00619.00621.00123007652600
2017-06-27622.00625.00616.00620.002480015397100
2017-06-26611.00630.00611.00620.003880024049000
2017-06-23610.00612.00609.00611.00158009652400
2017-06-22610.00616.00610.00611.00120007356300
2017-06-21609.00613.00607.00610.001840011243800
2017-06-20605.00611.00605.00609.001790010891600
2017-06-19605.00606.00603.00604.001860011247400
2017-06-16611.00611.00602.00605.00155009377300
2017-06-15615.00615.00601.00603.003820023160100
2017-06-14625.00625.00616.00616.001870011633500
2017-06-13617.00620.00616.00616.001980012243100
2017-06-12613.00621.00613.00616.0071004378300
2017-06-09612.00619.00609.00617.003000018451500
2017-06-08626.00626.00615.00615.002630016256900
2017-06-07617.00627.00617.00626.002720016992700
2017-06-06620.00623.00616.00621.00152009422900
2017-06-05618.00623.00615.00620.002070012812300
2017-06-02624.00628.00622.00625.002020012626200
2017-06-01628.00632.00621.00625.002870017997500
2017-05-31616.00628.00615.00627.002830017620000
2017-05-30626.00626.00609.00616.003200019729700
2017-05-29630.00630.00622.00626.002480015544700
2017-05-26636.00638.00627.00629.003420021668300
2017-05-25629.00638.00625.00636.005380033956900
2017-05-24614.00623.00614.00623.003650022585100
2017-05-23612.00617.00610.00614.005460033457200
2017-05-22625.00634.00607.00613.00242900150722600
2017-05-19608.00621.00605.00619.0012610077231800
2017-05-18605.00612.00601.00610.006800041281500
2017-05-17599.00617.00599.00611.00165800101193100
2017-05-16598.00612.00587.00608.0013050078821700
2017-05-15585.00599.00574.00599.00170200100272500
2017-05-12550.00551.00548.00550.00175009623800
2017-05-11546.00550.00543.00550.002010011001000
2017-05-10549.00551.00549.00550.00115006322000
2017-05-09549.00551.00544.00549.00134007346600
2017-05-08550.00550.00547.00549.002270012464400
2017-05-02540.00545.00540.00543.00129007008100
2017-05-01537.00541.00537.00538.00164008826200
2017-04-28534.00540.00534.00537.0084004517000
2017-04-27535.00540.00529.00538.00146007837700
2017-04-26533.00539.00531.00535.00135007219400
2017-04-25529.00533.00528.00531.00122006483200
2017-04-24527.00532.00525.00527.00189009975200
2017-04-21522.00527.00522.00526.00116006077400
2017-04-20522.00528.00521.00522.0064003343300
2017-04-19520.00525.00519.00521.00129006722700
2017-04-18526.00528.00519.00522.002370012397900
2017-04-17522.00522.00516.00519.00110005696100
2017-04-14521.00522.00515.00517.00142007374100
2017-04-13526.00526.00515.00521.001960010196100
2017-04-12539.00539.00526.00530.00184009777900
2017-04-11546.00547.00517.00543.002940015749500
2017-04-10545.00551.00544.00546.00109005968200
2017-04-07543.00555.00541.00545.003580019575500
2017-04-06551.00551.00538.00538.00149008088100
2017-04-05550.00558.00538.00548.003150017261300
2017-04-04560.00561.00553.00558.003360018755800
2017-04-03560.00565.00557.00560.002780015566900
2017-03-31568.00570.00560.00560.002090011786700
2017-03-30568.00571.00560.00570.001990011313400
2017-03-29567.00573.00564.00571.00169009622000
2017-03-28564.00575.00560.00575.002440013924400
2017-03-27554.00564.00553.00563.003180017802800
2017-03-24562.00570.00558.00564.00168009481300
2017-03-23559.00561.00556.00557.00169009443300
2017-03-22565.00569.00560.00560.001830010304300
2017-03-21565.00575.00565.00569.002270012957700
2017-03-17567.00568.00560.00565.00170009594700
2017-03-16560.00570.00555.00568.00156008814700
2017-03-15575.00575.00564.00567.002860016281200
2017-03-14570.00575.00566.00573.002600014828400
2017-03-13570.00573.00559.00570.003170018050400
2017-03-10566.00568.00559.00566.004660026379200
2017-03-09557.00564.00551.00562.004710026288400
2017-03-08554.00557.00548.00556.001960010851900
2017-03-07554.00559.00548.00555.003520019517300
2017-03-06554.00558.00546.00554.002460013631100
2017-03-03554.00557.00552.00554.002330012903800
2017-03-02560.00562.00553.00554.001990011072100
2017-03-01550.00554.00548.00554.002140011800100
2017-02-28549.00554.00545.00550.002750015142500
2017-02-27559.00559.00538.00542.004670025419400
2017-02-24560.00560.00553.00555.002170012087300
2017-02-23557.00561.00556.00559.00173009654700
2017-02-22560.00560.00556.00558.00170009494600
2017-02-21560.00560.00554.00558.00136007573300
2017-02-20555.00559.00544.00554.001840010190200
2017-02-17560.00561.00551.00551.003030016819800
2017-02-16558.00565.00555.00560.003410019054500
2017-02-15553.00559.00549.00558.005270029240400
2017-02-14563.00569.00561.00564.003070017337000
2017-02-13551.00563.00551.00562.003310018516300
2017-02-10543.00553.00541.00550.003500019214200
2017-02-09536.00543.00535.00541.002080011196000
2017-02-08540.00544.00538.00543.00100005407500
2017-02-07541.00544.00540.00540.00103005577800
2017-02-06540.00549.00536.00543.003970021528300
2017-02-03525.00540.00525.00537.002390012797300
2017-02-02538.00540.00517.00530.002560013581300
2017-02-01540.00541.00537.00540.001860010039200
2017-01-31540.00543.00539.00540.00183009894100
2017-01-30541.00545.00540.00541.0066003576700
2017-01-27543.00545.00538.00541.002030010986200
2017-01-26545.00545.00532.00539.002180011747300
2017-01-25540.00545.00538.00541.001910010315400
2017-01-24535.00538.00526.00537.00127006802300
2017-01-23539.00539.00535.00536.00115006183800
2017-01-20540.00545.00538.00544.00151008191800
2017-01-19536.00543.00536.00538.00178009571800
2017-01-18540.00540.00532.00536.00124006627500
2017-01-17538.00546.00532.00540.00125006721600
2017-01-16544.00545.00537.00541.002080011252100
2017-01-13554.00554.00535.00553.003180017421000
2017-01-12557.00558.00550.00555.002560014209500
2017-01-11555.00562.00555.00560.002480013853300
2017-01-10562.00562.00557.00561.002090011695900
2017-01-06560.00562.00553.00562.002070011555000
2017-01-05564.00564.00557.00559.002440013683400
2017-01-04558.00564.00557.00562.003240018149500
2016-12-30546.00553.00546.00552.001850010172300
2016-12-29556.00556.00547.00552.00157008659200
2016-12-28545.00560.00545.00556.002700014945500
2016-12-27540.00545.00534.00543.00161008694600
2016-12-26540.00545.00540.00542.002090011317100
2016-12-22545.00548.00537.00544.002450013335700
2016-12-21544.00550.00542.00548.00139007603500
2016-12-20547.00547.00542.00547.002090011405100
2016-12-19543.00548.00540.00545.00180009808200
2016-12-16542.00555.00536.00542.004950026966400
2016-12-15540.00547.00526.00542.004250022952500
2016-12-14539.00545.00536.00539.00136007327700
2016-12-13531.00542.00531.00542.00144007733000
2016-12-12534.00542.00533.00538.004780025713600
2016-12-09527.00536.00522.00533.002920015493200
2016-12-08550.00550.00526.00530.004240022641200
2016-12-07546.00549.00543.00546.00141007689900
2016-12-06544.00545.00538.00543.002120011512900
2016-12-05530.00544.00528.00540.003620019444000
2016-12-02508.00536.00508.00530.005150027199400
2016-12-01512.00522.00508.00511.004730024271000
2016-11-30497.00513.00496.00512.005830029558000
2016-11-29497.00502.00495.00502.002900014479400
2016-11-28497.00498.00490.00498.00112005544400
2016-11-25489.00500.00489.00500.002620013031300
2016-11-24485.00488.00485.00487.00161007833200
2016-11-22481.00481.00465.00480.00203009699300
2016-11-21477.00480.00474.00478.002650012655400
2016-11-18474.00474.00467.00473.004030019003200
2016-11-17461.00470.00460.00468.002800012983600
2016-11-16468.00473.00466.00471.002410011316500
2016-11-15463.00468.00462.00465.0079003676800
2016-11-14461.00463.00458.00461.002880013278400
2016-11-11458.00459.00455.00456.00176008038300
2016-11-10459.00460.00456.00458.00134006137300
2016-11-09464.00469.00439.00446.005320024049800
2016-11-08456.00462.00456.00462.0073003356800
2016-11-07458.00460.00448.00458.00208009471100
2016-11-04461.00461.00456.00458.00115005266600
2016-11-02460.00466.00459.00461.002290010571200
2016-11-01470.00473.00463.00469.002590012141700
2016-10-31463.00472.00462.00469.002600012150000
2016-10-28460.00463.00457.00463.004230019482000
2016-10-27461.00462.00458.00458.00120005517400
2016-10-26459.00461.00456.00461.00171007846800
2016-10-25463.00463.00459.00462.0092004241200
2016-10-24458.00461.00457.00458.00119005447000
2016-10-21457.00457.00455.00457.00104004750500
2016-10-20453.00458.00453.00456.00127005784200
2016-10-19457.00458.00456.00457.0070003200000
2016-10-18454.00463.00454.00458.0084003855200
2016-10-17454.00463.00453.00454.00121005543600
2016-10-14450.00454.00450.00452.00118005338900
2016-10-13454.00456.00451.00454.00174007890200
2016-10-12458.00460.00454.00454.00108004926500
2016-10-11465.00465.00458.00460.00122005612000
2016-10-07454.00461.00454.00461.0054002470100
2016-10-06459.00460.00455.00457.00182008331400
2016-10-05460.00462.00456.00462.00162007451200
2016-10-04460.00465.00454.00462.00147006770100
2016-10-03464.00467.00459.00460.002370010965100
2016-09-30454.00468.00452.00462.00143006623100
2016-09-29459.00464.00452.00462.00146006715400
2016-09-28441.00460.00441.00451.00196008812000
2016-09-27457.00465.00453.00465.00199009147200
2016-09-26464.00464.00458.00461.00179008232000
2016-09-23463.00463.00456.00462.0090004151400
2016-09-21450.00463.00447.00463.00168007655100
2016-09-20450.00455.00450.00453.00104004705900
2016-09-16457.00457.00453.00453.002340010641500
2016-09-15457.00459.00455.00458.00154007040500
2016-09-14460.00462.00459.00459.0075003453500
2016-09-13465.00466.00460.00460.00163007550700
2016-09-12459.00464.00457.00460.00148006810600
2016-09-09465.00468.00459.00464.002390011090200
2016-09-08459.00465.00454.00462.00146006721000
2016-09-07450.00461.00450.00459.00202009217500
2016-09-06452.00454.00446.00452.00120005410100
2016-09-05434.00455.00431.00448.003600015928800
2016-09-02433.00436.00431.00433.00181007852400
2016-09-01436.00437.00433.00436.002510010934600
2016-08-31424.00450.00423.00436.003130013458300
2016-08-30420.00424.00420.00423.0055002322600
2016-08-29425.00427.00418.00422.00141005963000
2016-08-26419.00423.00418.00421.0070002939200
2016-08-25418.00422.00418.00420.00219009172700
2016-08-24421.00424.00421.00423.0059002493400
2016-08-23418.00422.00418.00421.00133005594400
2016-08-22416.00425.00416.00420.00117004904600
2016-08-19418.00422.00416.00417.00164006854700
2016-08-18418.00419.00417.00417.0087003636500
2016-08-17417.00421.00417.00420.00225009424100

   ※ 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