[6141 大証1部] 森精機 日足 時系列データ

[6141 大証1部] 森精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121245.001254.001240.001247.00435300543475900
2013-07-111232.001244.001225.001242.00520100643030300
2013-07-101238.001249.001230.001239.00476700592260900
2013-07-091249.001250.001233.001242.00529600658624400
2013-07-081225.001247.001219.001234.0010582001305898600
2013-07-051204.001218.001195.001197.00579300698746000
2013-07-041200.001232.001200.001205.00684700830118400
2013-07-031236.001238.001194.001234.00597700726835800
2013-07-021171.001218.001166.001217.009101001090024200
2013-07-011150.001167.001132.001166.009322001075692000
2013-06-281100.001117.001076.001115.0011566001275597500
2013-06-271052.001081.001050.001080.00548600586362900
2013-06-261080.001085.001040.001041.00325800345643300
2013-06-251115.001115.001032.001057.0011786001248274100
2013-06-241146.001147.001102.001102.00409000458856200
2013-06-211115.001134.001021.001127.0023608002530417300
2013-06-201153.001175.001150.001156.00289800337212800
2013-06-191185.001190.001151.001175.00247700290161900
2013-06-181160.001180.001135.001152.00422200486574800
2013-06-171090.001149.001090.001149.00438700495107800
2013-06-141147.001148.001091.001104.00716000798591500
2013-06-131124.001131.001090.001091.00684900759658200
2013-06-121081.001148.001074.001142.009646001085377200
2013-06-111144.001145.001096.001111.00543700606759900
2013-06-101133.001146.001107.001127.00683900770404400
2013-06-071052.001088.001026.001034.00851300894733300
2013-06-061100.001130.001079.001090.00626800691695800
2013-06-051188.001219.001135.001137.009049001064701400
2013-06-041122.001175.001078.001175.0010507001189981300
2013-06-031150.001211.001131.001145.00801900934064300
2013-05-311230.001240.001191.001194.00658700799920000
2013-05-301201.001251.001172.001180.009174001105863200
2013-05-291270.001294.001257.001266.008810001127078500
2013-05-281140.001253.001130.001253.00704700842706400
2013-05-271223.001225.001143.001143.009215001086511000
2013-05-241282.001289.001191.001231.009623001207827100
2013-05-231383.001410.001200.001247.0014841001971598900
2013-05-221415.001420.001375.001380.007850001089835400
2013-05-211442.001460.001410.001424.007499001077781600
2013-05-201348.001468.001344.001460.0014692002088711200
2013-05-171305.001320.001303.001311.00569600748577700
2013-05-161313.001317.001282.001308.00588900766670000
2013-05-151320.001321.001300.001312.008002001049088000
2013-05-141310.001321.001307.001310.00644900847420800
2013-05-131300.001308.001289.001307.0011013001430997700
2013-05-101250.001305.001232.001267.0013616001733773900
2013-05-091190.001240.001190.001214.0010969001339941400
2013-05-081168.001190.001165.001175.00664600781383800
2013-05-071172.001175.001160.001171.00480200561307100
2013-05-021148.001151.001125.001134.00487600554455600
2013-05-011222.001222.001163.001163.00678300808737500
2013-04-301187.001222.001181.001222.009138001102776600
2013-04-261186.001200.001167.001200.008854001052219900
2013-04-251154.001190.001147.001190.00716700840123100
2013-04-241135.001150.001130.001148.00552000631738900
2013-04-231114.001132.001111.001127.00510700573896000
2013-04-221134.001135.001110.001111.00526500591019100
2013-04-191112.001119.001091.001105.00487900537422100
2013-04-181115.001115.001097.001114.00467400516719000
2013-04-171120.001126.001116.001120.00367400412258500
2013-04-161100.001113.001090.001113.00721600794771000
2013-04-151135.001139.001121.001137.00466000526877900
2013-04-121159.001159.001146.001157.00608300700981600
2013-04-111140.001170.001129.001168.0012971001498363200
2013-04-101117.001123.001105.001117.00806000897916600
2013-04-091100.001132.001097.001126.009498001064551700
2013-04-081109.001128.001079.001086.00786400862100000
2013-04-051100.001131.001069.001079.00785600864192500
2013-04-041021.001054.00996.001050.00594900605553400
2013-04-031025.001050.001016.001046.00407700422664600
2013-04-021001.001036.00980.001019.00769500782581900
2013-04-011078.001080.001048.001055.00915700977366600
2013-03-291136.001153.001111.001111.00582200655009000
2013-03-281159.001165.001126.001146.00738300843395800
2013-03-271115.001160.001112.001154.00731300833299900
2013-03-261107.001120.001100.001109.00332700368552300
2013-03-251125.001128.001111.001112.00341000380738900
2013-03-221125.001128.001108.001110.00723000806865300
2013-03-211100.001114.001095.001113.00634300701414800
2013-03-191096.001110.001085.001091.00569400623221800
2013-03-181076.001122.001069.001096.0011742001290692300
2013-03-151065.001085.001065.001078.00809500869964300
2013-03-141080.001080.001056.001064.00512300545212100
2013-03-131084.001088.001071.001075.00574300620755800
2013-03-121098.001099.001079.001085.0010737001169846900
2013-03-111053.001084.001051.001084.0010426001115693900
2013-03-081013.001049.001005.001044.0012645001302154100
2013-03-07998.001010.00994.001001.00730100729854000
2013-03-06995.00996.00984.00990.00347000344277600
2013-03-05995.00997.00980.00983.00534700528763100
2013-03-04987.001000.00984.00986.00385500381943500
2013-03-01981.00989.00967.00984.00641400627763700
2013-02-281000.001007.00982.00992.0012464001235476800
2013-02-271005.001006.00971.00972.00861000849975500
2013-02-26980.001004.00980.00996.00697900695821100
2013-02-251000.001019.00980.001016.0011962001211030500
2013-02-22950.00976.00935.00976.00728600696234100
2013-02-21970.00984.00960.00960.00639700622915600
2013-02-20960.00989.00956.00980.00810400792726300
2013-02-19956.00963.00926.00946.00779000737412900
2013-02-18980.00989.00963.00971.00727400709923300
2013-02-15976.00980.00914.00959.0017334001617169600
2013-02-14994.001007.00968.00988.00789300783599300
2013-02-131009.001016.00979.00988.00617700614750500
2013-02-121003.001020.001002.001009.00678300687040000
2013-02-081000.001000.00988.00999.00542700540355700
2013-02-071004.001010.00992.001006.00697100698771500
2013-02-061010.001024.001003.001012.00830300842254500
2013-02-05990.001008.00970.00997.0016063001598166200
2013-02-04930.001010.00930.001010.0028002002745921800
2013-02-01860.00884.00857.00870.0024434002130522600
2013-01-31840.00860.00837.00860.00985000835166600
2013-01-30840.00846.00827.00834.00735300615673400
2013-01-29827.00842.00825.00836.00461000385532000
2013-01-28836.00840.00823.00831.00641100532193000
2013-01-25813.00830.00811.00830.001204600988197800
2013-01-24772.00795.00761.00795.00572300446503500
2013-01-23790.00795.00780.00784.00573300450754500
2013-01-22791.00813.00788.00807.001093900876281900
2013-01-21785.00800.00780.00788.001209400957502000
2013-01-18757.00778.00756.00778.001130900866059200
2013-01-17731.00740.00715.00729.00509900370281700
2013-01-16746.00752.00726.00731.00523800385762500
2013-01-15752.00758.00745.00751.00639600479818900
2013-01-11765.00768.00737.00744.00803500601597500
2013-01-10746.00760.00743.00749.00443700332787000
2013-01-09708.00745.00706.00736.00631600461233800
2013-01-08750.00751.00712.00713.001249800907521900
2013-01-07780.00780.00755.00759.00643600492348100
2013-01-04783.00787.00770.00773.00772200599058400
2012-12-28759.00759.00748.00751.00527700397418800
2012-12-27718.00765.00715.00759.0015590001166698400
2012-12-26675.00710.00674.00708.00822200572330600
2012-12-25687.00689.00669.00669.00397400269551200
2012-12-21685.00695.00660.00667.00567400384164100
2012-12-20676.00684.00670.00679.00671100454575400
2012-12-19668.00675.00660.00671.00842500563059600
2012-12-18670.00678.00662.00665.00712400478135400
2012-12-17658.00669.00655.00664.001174000777595400
2012-12-14636.00655.00632.00648.001312000847720300
2012-12-13615.00638.00613.00633.00915700572749900
2012-12-12596.00606.00596.00603.00472500284181900
2012-12-11587.00591.00571.00591.00540900315155600
2012-12-10602.00603.00586.00590.00314400186499100
2012-12-07590.00600.00590.00598.00417300249011400
2012-12-06594.00597.00591.00592.00691400410858000
2012-12-05580.00591.00578.00590.00609700356947100
2012-12-04580.00590.00577.00585.00799400465311600
2012-12-03590.00590.00565.00583.00689300399431500
2012-11-30570.00571.00560.00570.00398900226694000
2012-11-29554.00566.00554.00566.00399500224551800
2012-11-28561.00563.00546.00549.00569400315190500
2012-11-27562.00569.00560.00566.00552700311735800
2012-11-26570.00576.00564.00570.001108400632338800
2012-11-22552.00565.00545.00564.00900600500102100
2012-11-21536.00543.00532.00543.00462000249053200
2012-11-20542.00545.00528.00535.00443700238136600
2012-11-19543.00548.00533.00534.00695200375621000
2012-11-16511.00545.00510.00535.001126400595589400
2012-11-15487.00510.00484.00507.00593000296268600
2012-11-14488.00489.00483.00484.00260900126713900
2012-11-13482.00489.00481.00488.00263400127500800
2012-11-12491.00491.00480.00481.00452600219052000
2012-11-09500.00500.00488.00491.00468500230723300
2012-11-08505.00509.00501.00503.00531300267539600
2012-11-07509.00518.00507.00515.00302500154886800
2012-11-06515.00518.00506.00506.00212500108426000
2012-11-05514.00522.00511.00519.00308600159721500
2012-11-02513.00520.00510.00520.00535000275445500
2012-11-01500.00506.00498.00504.00365300182910400
2012-10-31500.00508.00493.00500.00932100463694500
2012-10-30500.00508.00496.00496.00287300144115700
2012-10-29504.00517.00502.00505.00321500162415700
2012-10-26513.00517.00505.00505.00362800184732400
2012-10-25512.00515.00505.00513.00405800206904600
2012-10-24520.00525.00511.00511.00638400330727500
2012-10-23537.00542.00530.00536.00517000277342400
2012-10-22520.00537.00517.00532.00453800239387800
2012-10-19530.00543.00528.00538.00474900254596500
2012-10-18522.00539.00510.00530.001016700535613900
2012-10-17531.00538.00527.00538.00932700497928400
2012-10-16513.00524.00508.00521.00719100371274400
2012-10-15485.00510.00484.00502.00600500299747800
2012-10-12480.00487.00479.00486.00330800159666100
2012-10-11481.00487.00477.00477.00614000294741200
2012-10-10486.00488.00481.00484.00489300237529500
2012-10-09510.00510.00494.00494.00331600165893800
2012-10-05505.00515.00500.00512.00415500211080700
2012-10-04500.00504.00491.00503.00266600132847600
2012-10-03497.00501.00492.00494.00244900121493400
2012-10-02503.00509.00495.00496.00472200237286700
2012-10-01496.00501.00490.00500.00315600156072900
2012-09-28510.00512.00497.00498.00393500197485400
2012-09-27506.00515.00500.00513.00357900181561000
2012-09-26505.00514.00505.00509.00273900139564800
2012-09-25538.00538.00518.00521.00536800282042000
2012-09-24537.00541.00525.00536.00388500206436100
2012-09-21530.00545.00528.00541.00504500270778800
2012-09-20560.00562.00532.00533.00879300478610900
2012-09-19552.00560.00546.00560.00931700514924800
2012-09-18533.00560.00530.00560.001160500633204100
2012-09-14522.00531.00517.00530.00902200474032200
2012-09-13496.00512.00496.00512.00421400213251100
2012-09-12488.00500.00487.00500.00505000249953300
2012-09-11497.00498.00483.00485.00772500377960400
2012-09-10507.00511.00503.00507.00489100248076200
2012-09-07503.00513.00492.00513.00664200333277300
2012-09-06488.00491.00475.00487.00654100315746800
2012-09-05501.00502.00483.00485.00565300276669200
2012-09-04502.00508.00499.00502.00339100170250100
2012-09-03504.00508.00497.00498.00470200236243700
2012-08-31500.00508.00500.00500.00393300197796400
2012-08-30511.00513.00503.00504.00362400183608700
2012-08-29517.00518.00512.00514.00266200136934400
2012-08-28529.00529.00507.00521.00673600347487900
2012-08-27531.00533.00523.00526.00449000236503100
2012-08-24542.00543.00528.00529.00798400425163100
2012-08-23546.00553.00537.00551.00451000246434500
2012-08-22553.00554.00548.00551.00309500170623300
2012-08-21559.00562.00555.00558.00389500217633700
2012-08-20568.00575.00556.00559.00939000529723600
2012-08-17546.00568.00546.00562.00988600552503900
2012-08-16530.00553.00530.00551.00899100491627200
2012-08-15538.00539.00526.00530.00720500382661200
2012-08-14539.00546.00537.00541.00627700339040900
2012-08-13543.00547.00537.00538.00384500208140100
2012-08-10540.00553.00538.00542.00649500353857100
2012-08-09550.00563.00545.00545.00844200466202800
2012-08-08560.00567.00550.00552.00739700412501200
2012-08-07537.00554.00536.00553.00334100182853200
2012-08-06543.00551.00541.00543.00603900330542800
2012-08-03545.00546.00524.00531.00671400357403000
2012-08-02554.00559.00547.00551.00793700439293800
2012-08-01570.00573.00550.00553.001063000591078200
2012-07-31582.00585.00575.00577.00632100366682600
2012-07-30601.00602.00566.00592.001227400715460800
2012-07-27606.00609.00593.00594.00663100396697300
2012-07-26588.00601.00575.00594.00633300372367500
2012-07-25600.00601.00573.00587.00552400324476900
2012-07-24595.00604.00591.00603.00400600239774900
2012-07-23610.00610.00595.00595.00467000280765100
2012-07-20629.00630.00613.00618.00429500265370100
2012-07-19630.00634.00613.00632.00507600316775500
2012-07-18641.00641.00613.00619.00603100375629700
2012-07-17636.00637.00629.00630.00466100294360800
2012-07-13632.00642.00632.00634.00284300180568300
2012-07-12645.00650.00634.00635.00422500270175800
2012-07-11651.00654.00640.00642.00498500321814300
2012-07-10677.00680.00653.00655.00580500386032000
2012-07-09680.00685.00673.00677.00646600437792900

   ※ 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