[7888 東証2部] 三光合成 日足 時系列データ

[7888 東証2部] 三光合成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-24549.00557.00549.00556.0012290067833600
2017-10-23557.00569.00540.00559.00345900191823200
2017-10-20537.00552.00536.00548.00269300146292000
2017-10-19545.00585.00540.00545.001150700645170300
2017-10-18594.00596.00543.00543.00912600518330100
2017-10-17556.00596.00549.00588.001214900696926100
2017-10-16543.00574.00541.00561.00935900521873900
2017-10-13540.00563.00526.00534.00989900534573900
2017-10-12540.00550.00516.00534.0025775001394476300
2017-10-11470.00473.00465.00470.0014540068191300
2017-10-10449.00462.00445.00460.007490034012100
2017-10-06440.00451.00437.00447.005590024721200
2017-10-05456.00457.00445.00445.007110032016300
2017-10-04460.00461.00454.00457.005330024398900
2017-10-03468.00468.00456.00460.006600030552200
2017-10-02458.00468.00458.00463.0011000050922700
2017-09-29443.00460.00443.00454.006730030470600
2017-09-28460.00461.00442.00447.008430038062300
2017-09-27450.00463.00449.00459.00219300100255200
2017-09-26440.00450.00440.00450.009750043558900
2017-09-25441.00443.00435.00440.008430037004600
2017-09-22451.00458.00432.00444.0015790070063200
2017-09-21430.00449.00430.00449.00297800131051900
2017-09-20419.00429.00418.00429.0014860063004300
2017-09-19412.00422.00411.00416.0010480043551600
2017-09-15404.00410.00403.00410.002950011996500
2017-09-14411.00411.00399.00402.0010420042397100
2017-09-13405.00412.00405.00412.0010410042489700
2017-09-12395.00403.00395.00402.004450017784700
2017-09-11391.00397.00390.00394.005670022288400
2017-09-08398.00402.00390.00393.004580018173600
2017-09-07389.00396.00389.00396.005080019908900
2017-09-06386.00393.00381.00386.005880022700100
2017-09-05405.00405.00391.00391.007980031689000
2017-09-04403.00409.00400.00401.006620026749500
2017-09-01409.00412.00403.00407.0011700047611500
2017-08-31413.00417.00406.00407.00253800104656000
2017-08-30391.00408.00391.00402.00278200110871200
2017-08-29382.00387.00382.00387.005250020165400
2017-08-28390.00392.00383.00385.006800026346900
2017-08-25385.00390.00383.00390.005340020682800
2017-08-24387.00389.00382.00385.008610033244100
2017-08-23388.00389.00385.00386.0015810061185500
2017-08-22389.00393.00378.00382.00714500275090100
2017-08-21359.00360.00357.00358.00132004736300
2017-08-18356.00357.00355.00357.00143005085800
2017-08-17360.00362.00356.00357.003370012144000
2017-08-16357.00358.00357.00357.0031001107200
2017-08-15356.00357.00353.00357.0085003016400
2017-08-14355.00356.00352.00353.002990010579200
2017-08-10357.00359.00356.00357.00101003603900
2017-08-09362.00362.00357.00358.00241008662100
2017-08-08361.00363.00359.00363.00159005740300
2017-08-07359.00361.00357.00358.00167005992300
2017-08-04355.00356.00354.00356.00138004900200
2017-08-03358.00364.00355.00357.002820010136100
2017-08-02357.00361.00354.00358.003830013666300
2017-08-01361.00361.00356.00356.003830013732500
2017-07-31363.00364.00360.00361.005190018768000
2017-07-28363.00365.00362.00365.004130015014500
2017-07-27365.00366.00363.00363.003160011505700
2017-07-26364.00366.00363.00365.002950010741000
2017-07-25370.00370.00364.00365.00210007706500
2017-07-24372.00372.00367.00367.00183006763000
2017-07-21370.00372.00369.00372.00204007551500
2017-07-20368.00371.00367.00371.002990011031900
2017-07-19370.00370.00358.00366.006540023803600
2017-07-18373.00373.00369.00369.006460023955800
2017-07-14375.00377.00373.00375.00179006701000
2017-07-13378.00378.00372.00374.003590013451200
2017-07-12378.00378.00372.00377.007120026679800
2017-07-11377.00380.00377.00377.00221008362800
2017-07-10380.00382.00376.00381.005920022457500
2017-07-07378.00386.00375.00377.00284800107958300
2017-07-06397.00405.00393.00397.0023260092779800
2017-07-05388.00394.00388.00393.003290012890800
2017-07-04393.00397.00388.00391.008610033853300
2017-07-03387.00391.00386.00390.002860011142100
2017-06-30385.00387.00380.00385.004800018374300
2017-06-29384.00388.00383.00387.003230012439300
2017-06-28390.00390.00380.00384.008720033423200
2017-06-27390.00391.00386.00391.003470013462500
2017-06-26387.00389.00385.00387.003950015300900
2017-06-23391.00391.00386.00388.00230008926600
2017-06-22392.00392.00387.00391.007710029929000
2017-06-21390.00394.00387.00391.008370032547800
2017-06-20395.00395.00389.00392.0012750050015800
2017-06-19390.00392.00385.00392.003990015542500
2017-06-16386.00392.00382.00389.004570017623300
2017-06-15393.00393.00387.00389.003780014770200
2017-06-14390.00394.00388.00393.007040027582800
2017-06-13383.00387.00382.00387.00222008529100
2017-06-12385.00389.00383.00384.003970015299800
2017-06-09386.00388.00381.00382.005250020236300
2017-06-08385.00392.00384.00386.004860018824500
2017-06-07382.00386.00382.00383.003860014802000
2017-06-06386.00389.00381.00383.006730025884500
2017-06-05380.00385.00379.00384.007020026835200
2017-06-02377.00380.00374.00379.004870018383400
2017-06-01375.00377.00371.00374.002880010767100
2017-05-31377.00379.00372.00375.005100019137000
2017-05-30377.00380.00377.00377.00200007557000
2017-05-29386.00386.00377.00377.007000026739000
2017-05-26382.00386.00382.00386.0025800098820000
2017-05-25380.00386.00379.00383.006500024910000
2017-05-24380.00382.00379.00382.002900011049000
2017-05-23376.00380.00376.00378.002700010222000
2017-05-22381.00381.00376.00377.003900014782000
2017-05-19372.00382.00371.00375.004900018486000
2017-05-18365.00374.00365.00370.007100026157000
2017-05-17378.00380.00377.00380.00230008705000
2017-05-16387.00387.00376.00382.009200034922000
2017-05-15391.00391.00382.00386.005500021213000
2017-05-12385.00394.00385.00392.005500021416000
2017-05-11389.00390.00376.00387.0010300039625000
2017-05-10391.00396.00389.00392.008400032927000
2017-05-09398.00399.00394.00394.007200028474000
2017-05-08406.00407.00395.00395.0023700094973000
2017-05-02383.00394.00382.00393.0019200074404000
2017-05-01367.00380.00366.00376.0015600057909000
2017-04-28361.00367.00361.00366.0015500056533000
2017-04-27356.00361.00356.00360.0013500048266000
2017-04-26359.00362.00351.00362.0018000064075000
2017-04-25356.00357.00350.00356.007400026167000
2017-04-24370.00370.00348.00356.0020700074038000
2017-04-21365.00366.00362.00365.005200018932000
2017-04-20367.00368.00360.00362.0013600049353000
2017-04-19362.00369.00359.00369.007300026472000
2017-04-18365.00368.00361.00364.006400023253000
2017-04-17363.00364.00359.00363.002800010143000
2017-04-14353.00359.00353.00356.003300011755000
2017-04-13351.00356.00347.00354.007700027052000
2017-04-12360.00360.00353.00359.0010400037064000
2017-04-11375.00375.00363.00367.005700020941000
2017-04-10375.00380.00371.00376.009400035311000
2017-04-07366.00373.00363.00369.0010500038560000
2017-04-06376.00376.00358.00361.009200033613000
2017-04-05384.00387.00379.00381.006000022931000
2017-04-04395.00395.00375.00380.0012900049568000
2017-04-03395.00400.00389.00394.0018700073648000
2017-03-31379.00388.00379.00383.0014000053604000
2017-03-30375.00383.00371.00383.009700036531000
2017-03-29365.00376.00365.00373.0015100056007000
2017-03-28346.00368.00345.00365.0016500059218000
2017-03-27341.00346.00340.00346.003900013358000
2017-03-24340.00343.00340.00341.00210007170000
2017-03-23343.00344.00340.00341.003400011618000
2017-03-22347.00348.00339.00340.008700029802000
2017-03-21345.00348.00345.00348.00180006232000
2017-03-17347.00348.00345.00345.003200011084000
2017-03-16348.00351.00346.00350.003600012552000
2017-03-15351.00351.00345.00346.004200014659000
2017-03-14350.00353.00349.00350.004100014377000
2017-03-13346.00353.00346.00352.003600012594000
2017-03-10344.00348.00344.00346.005900020401000
2017-03-09343.00346.00343.00344.00160005520000
2017-03-08344.00344.00341.00343.004200014400000
2017-03-07344.00349.00342.00344.004900016900000
2017-03-06344.00345.00341.00344.00250008570000
2017-03-03348.00348.00343.00343.003100010698000
2017-03-02349.00350.00347.00347.003300011507000
2017-03-01344.00348.00343.00347.00270009304000
2017-02-28344.00345.00341.00343.006700023001000
2017-02-27350.00350.00344.00344.004300014909000
2017-02-24347.00347.00344.00346.007200024919000
2017-02-23349.00351.00346.00347.007000024420000
2017-02-22350.00353.00347.00348.006000020989000
2017-02-21340.00350.00339.00349.0012700043650000
2017-02-20339.00340.00337.00337.008200027775000
2017-02-17336.00336.00334.00334.00240008037000
2017-02-16336.00337.00333.00337.00220007381000
2017-02-15334.00335.00333.00335.00230007688000
2017-02-14333.00333.00330.00332.00280009299000
2017-02-13330.00332.00328.00332.005400017818000
2017-02-10326.00328.00325.00327.00230007509000
2017-02-09325.00326.00325.00325.00120003904000
2017-02-08331.00331.00323.00325.006700021836000
2017-02-07333.00333.00330.00330.00270008922000
2017-02-06334.00334.00331.00333.00190006317000
2017-02-03333.00334.00331.00331.00200006658000
2017-02-02340.00340.00330.00333.004300014347000
2017-02-01335.00337.00331.00337.00240008005000
2017-01-31340.00340.00334.00336.004300014456000
2017-01-30340.00341.00339.00340.00240008162000
2017-01-27336.00341.00336.00340.004800016238000
2017-01-26329.00335.00329.00335.004100013600000
2017-01-25325.00330.00325.00327.00300009818000
2017-01-24326.00327.00323.00324.00240007792000
2017-01-23322.00325.00322.00324.00240007758000
2017-01-20327.00328.00322.00322.007200023356000
2017-01-19328.00330.00326.00327.00290009505000
2017-01-18325.00326.00324.00326.00210006827000
2017-01-17329.00329.00326.00326.004800015724000
2017-01-16333.00335.00329.00329.005400017932000
2017-01-13332.00335.00332.00333.003600011990000
2017-01-12332.00338.00331.00333.007900026406000
2017-01-11335.00335.00331.00331.005600018688000
2017-01-10347.00349.00330.00332.00449000152170000
2017-01-06320.00323.00320.00323.00290009317000
2017-01-05319.00320.00318.00318.00270008612000
2017-01-04313.00317.00313.00317.00200006310000
2016-12-30314.00314.00311.00312.00210006553000
2016-12-29315.00315.00313.00314.00220006903000
2016-12-28317.00317.00314.00316.00190006016000
2016-12-27319.00319.00313.00315.006500020504000
2016-12-26316.00319.00314.00318.007000022164000
2016-12-22316.00316.00313.00316.005200016362000
2016-12-21319.00321.00316.00316.008200026116000
2016-12-20317.00318.00315.00318.003800012052000
2016-12-19318.00321.00317.00318.004100013068000
2016-12-16319.00321.00319.00319.006000019203000
2016-12-15325.00325.00322.00323.00120003876000
2016-12-14322.00326.00321.00322.004700015171000
2016-12-13323.00325.00320.00322.003800012228000
2016-12-12319.00332.00319.00325.005600018216000
2016-12-09320.00320.00315.00319.003700011764000
2016-12-08317.00322.00311.00318.008500026972000
2016-12-07314.00319.00314.00316.00310009800000
2016-12-06319.00320.00312.00318.003300010405000
2016-12-05321.00322.00319.00319.00200006397000
2016-12-02326.00329.00317.00323.00300009667000
2016-12-01329.00332.00327.00327.003300010864000
2016-11-30326.00332.00320.00329.008300027179000
2016-11-29315.00326.00312.00326.0015700049936000
2016-11-28313.00314.00311.00311.00290009067000
2016-11-25318.00322.00317.00317.007300023271000
2016-11-24315.00320.00315.00318.006900021939000
2016-11-22313.00317.00313.00314.005100016043000
2016-11-21307.00317.00307.00310.0016400051300000
2016-11-18304.00313.00304.00311.008000024681000
2016-11-17300.00304.00299.00304.00250007510000
2016-11-16298.00303.00298.00301.005100015355000
2016-11-15297.00298.00295.00297.004200012480000
2016-11-14291.00295.00291.00294.00220006464000
2016-11-11294.00294.00290.00291.00190005536000
2016-11-10290.00294.00289.00293.00220006430000
2016-11-09291.00291.00285.00287.00190005476000
2016-11-08295.00296.00290.00293.003600010530000
2016-11-07294.00297.00294.00295.00130003837000
2016-11-04294.00297.00290.00294.005700016730000
2016-11-02299.00299.00295.00298.006000017868000
2016-11-01298.00300.00295.00299.009400027948000
2016-10-31292.00297.00291.00295.004700013799000
2016-10-28291.00292.00291.00292.007600022120000
2016-10-27290.00291.00290.00291.0080002324000
2016-10-26291.00293.00289.00290.00280008157000
2016-10-25290.00291.00288.00291.00190005514000
2016-10-24290.00291.00289.00290.00300008693000
2016-10-21290.00291.00286.00290.004200012104000
2016-10-20290.00295.00289.00289.004000011646000

   ※ 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