[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 
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
2016-03-14514.00518.00509.00516.00125006444600
2016-03-11486.00507.00486.00504.002270011180000
2016-03-10494.00497.00491.00496.00101005002300
2016-03-09490.00492.00486.00490.00122005970000
2016-03-08494.00495.00486.00488.00124006080400
2016-03-07503.00503.00492.00497.0087004331500
2016-03-04485.00496.00485.00495.0092004519700
2016-03-03484.00494.00478.00485.002140010385400
2016-03-02495.00495.00478.00487.00141006876700
2016-03-01488.00490.00478.00480.002530012259900
2016-02-29499.00506.00487.00488.003070015178800
2016-02-26472.00500.00472.00485.00162007862900
2016-02-25463.00479.00463.00472.00107005050700
2016-02-24460.00468.00460.00462.00127005884200
2016-02-23474.00475.00465.00465.00143006711400
2016-02-22459.00476.00459.00473.00180008419400
2016-02-19468.00471.00451.00462.002690012322000
2016-02-18466.00488.00463.00482.0091004339300
2016-02-17457.00478.00457.00471.00109005103800
2016-02-16462.00485.00456.00464.002820013250600
2016-02-15435.00465.00435.00457.002410010938800
2016-02-12453.00461.00427.00427.006870030647500
2016-02-10473.00501.00460.00469.004730022342400
2016-02-09482.00493.00471.00475.004180020053700
2016-02-08510.00529.00510.00518.00151007831200
2016-02-05511.00520.00500.00515.00191009735200
2016-02-04536.00542.00527.00528.00119006350300
2016-02-03545.00545.00537.00540.00117006324700
2016-02-02557.00562.00548.00561.004770026551100
2016-02-01540.00559.00540.00557.00179009841100
2016-01-29523.00538.00518.00537.00109005777100
2016-01-28525.00528.00521.00523.0065003406500
2016-01-27516.00527.00514.00526.00145007530400
2016-01-26515.00518.00508.00510.0090004612300
2016-01-25521.00531.00518.00529.00130006823000
2016-01-22504.00524.00504.00521.00148007684700
2016-01-21520.00525.00497.00497.002400012322700
2016-01-20527.00528.00522.00522.002280011990000
2016-01-19525.00532.00525.00527.0092004848400
2016-01-18530.00531.00525.00527.002280012030900
2016-01-15541.00546.00539.00539.002770015015800
2016-01-14544.00545.00535.00540.002350012689900
2016-01-13548.00565.00548.00552.00174009628100
2016-01-12553.00558.00544.00544.003540019501000
2016-01-08559.00563.00545.00555.003910021729600
2016-01-07573.00577.00559.00559.004560025796500
2016-01-06581.00581.00566.00570.002130012185600
2016-01-05584.00584.00578.00581.0084004890200
2016-01-04588.00590.00577.00580.002030011842100
2015-12-30588.00594.00587.00587.0083004887200
2015-12-29581.00585.00578.00583.00155009032700
2015-12-28573.00582.00573.00581.00147008497900
2015-12-25576.00576.00571.00573.001990011415400
2015-12-24576.00579.00574.00574.003820021996600
2015-12-22579.00582.00570.00576.003130018006400
2015-12-21574.00581.00573.00574.001750010060900
2015-12-18581.00583.00574.00574.004430025624600
2015-12-17586.00593.00584.00588.002220013082600
2015-12-16584.00588.00582.00585.003100018120100
2015-12-15593.00595.00581.00584.002550014976800
2015-12-14584.00590.00581.00588.004040023719500
2015-12-11590.00598.00590.00594.002960017500500
2015-12-10591.00592.00590.00590.002040012056400
2015-12-09595.00595.00588.00591.001770010474300
2015-12-08600.00601.00586.00595.002790016569200
2015-12-07598.00605.00598.00598.002010012092200
2015-12-04596.00598.00592.00596.003020017966100
2015-12-03607.00607.00598.00602.001870011260500
2015-12-02610.00610.00603.00603.00126007618200
2015-12-01603.00614.00602.00610.003750022743700

   ※ 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