[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 
2017-03-22565.00569.00560.00560.001830010304300
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
2016-08-16428.00431.00413.00416.004570019275800
2016-08-15428.00432.00427.00428.00199008528600
2016-08-12423.00430.00423.00428.002460010507300
2016-08-10424.00425.00422.00425.00143006059500
2016-08-09425.00429.00424.00426.003260013874500
2016-08-08431.00433.00423.00427.002650011349000
2016-08-05435.00435.00431.00434.00114004936700
2016-08-04447.00447.00426.00434.00196008535000
2016-08-03450.00455.00444.00446.0064002866400
2016-08-02467.00467.00450.00451.00108004916000
2016-08-01468.00470.00464.00467.0090004207900
2016-07-29458.00470.00456.00468.00131006057400
2016-07-28464.00466.00460.00465.002210010251100
2016-07-27467.00468.00459.00462.0091004201700
2016-07-26467.00467.00461.00462.0084003882800
2016-07-25467.00467.00461.00465.0099004591200
2016-07-22462.00469.00462.00467.00124005781700
2016-07-21465.00468.00463.00468.0048002238800
2016-07-20465.00466.00463.00465.00132006135000
2016-07-19459.00463.00455.00462.00146006725300
2016-07-15458.00460.00455.00459.00122005595800
2016-07-14459.00459.00450.00456.00118005377500
2016-07-13461.00461.00455.00458.0099004523100
2016-07-12454.00455.00446.00454.00155007029000
2016-07-11431.00447.00429.00446.00105004617000
2016-07-08437.00437.00430.00430.0053002289200
2016-07-07432.00438.00430.00433.00200008671600
2016-07-06450.00450.00431.00440.00107004692100
2016-07-05458.00459.00444.00450.0075003367300
2016-07-04458.00458.00440.00454.002790012538500
2016-07-01449.00460.00449.00458.00196008942000
2016-06-30456.00456.00443.00449.0061002742300
2016-06-29442.00451.00442.00443.0081003608900
2016-06-28444.00468.00422.00446.002950013003900
2016-06-27440.00451.00439.00444.00134005948500
2016-06-24470.00470.00433.00434.00218009736900
2016-06-23454.00468.00454.00467.0054002506500
2016-06-22460.00463.00454.00462.0069003172400
2016-06-21453.00462.00453.00460.0061002797300
2016-06-20453.00466.00445.00454.00212009562400
2016-06-17452.00454.00447.00450.0073003282400
2016-06-16462.00462.00444.00444.00162007275000
2016-06-15460.00470.00454.00456.00108004946300
2016-06-14451.00458.00448.00452.00137006179000
2016-06-13452.00467.00452.00453.00191008721600
2016-06-10470.00471.00462.00465.002370011085100
2016-06-09462.00474.00459.00466.00180008329800
2016-06-08474.00474.00468.00470.0083003903300
2016-06-07462.00471.00462.00469.0068003184200
2016-06-06455.00468.00455.00462.0065002993800
2016-06-03464.00464.00458.00460.0062002853200
2016-06-02463.00468.00457.00457.0096004439200
2016-06-01458.00465.00458.00463.0042001938000
2016-05-31456.00464.00456.00458.0092004229600
2016-05-30459.00460.00454.00454.00121005528200
2016-05-27460.00468.00458.00458.0036001660800
2016-05-26458.00464.00458.00458.0058002667400
2016-05-25456.00462.00456.00457.0067003070500
2016-05-24452.00470.00452.00456.00109004963200
2016-05-23451.00454.00450.00452.00139006274500
2016-05-20455.00458.00451.00454.00100004525100
2016-05-19463.00463.00452.00452.00105004772800
2016-05-18461.00461.00452.00455.00149006776200
2016-05-17454.00458.00454.00457.00186008482400
2016-05-16465.00470.00454.00454.002230010271300
2016-05-13474.00474.00467.00469.00128006007900
2016-05-12466.00481.00466.00481.0067003191900
2016-05-11478.00481.00472.00477.0082003922700
2016-05-10467.00479.00465.00477.00109005157200
2016-05-09463.00467.00462.00464.00187008679000
2016-05-06467.00469.00461.00463.00115005338700
2016-05-02478.00478.00466.00467.002170010214200
2016-04-28485.00485.00473.00479.002350011301100
2016-04-27483.00486.00478.00482.00153007365500
2016-04-26480.00481.00477.00481.00140006714600
2016-04-25478.00482.00476.00479.00171008206000
2016-04-22483.00483.00477.00482.00199009554900
2016-04-21479.00479.00474.00477.00135006436100
2016-04-20480.00486.00466.00468.00164007766900
2016-04-19475.00478.00468.00472.00120005670600
2016-04-18472.00474.00465.00467.002650012430800
2016-04-15492.00493.00485.00487.0062003028300
2016-04-14495.00495.00489.00492.00123006058800
2016-04-13482.00498.00478.00483.0071003439500
2016-04-12475.00494.00469.00471.00119005645300
2016-04-11471.00482.00471.00475.0099004734500
2016-04-08459.00480.00458.00477.0096004528100
2016-04-07464.00474.00464.00467.0056002621700
2016-04-06471.00477.00467.00472.00171008073100
2016-04-05478.00484.00470.00472.00161007637900
2016-04-04465.00484.00465.00479.003090014705800
2016-04-01505.00510.00482.00489.002910014440300
2016-03-31522.00525.00505.00505.002790014291100
2016-03-30535.00539.00521.00522.00141007419600
2016-03-29535.00537.00528.00535.00169009025900
2016-03-28525.00534.00525.00533.00188009928000
2016-03-25522.00525.00520.00522.0097005073000
2016-03-24523.00524.00520.00522.00112005850300
2016-03-23518.00527.00517.00523.00168008770100
2016-03-22514.00519.00514.00518.00116005983100
2016-03-18505.00508.00497.00504.002070010408200
2016-03-17516.00521.00509.00512.00169008716600
2016-03-16510.00520.00510.00513.0098005046000
2016-03-15516.00520.00512.00513.0096004948900

   ※ 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