[6143 東証1部] ソディック 日足 時系列データ

[6143 東証1部] ソディック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281128.001130.001117.001125.00272200305772900
2017-03-271116.001122.001106.001107.00190500211764200
2017-03-241126.001158.001121.001132.00283700323361000
2017-03-231135.001138.001115.001120.00438800492516700
2017-03-221143.001149.001133.001139.00386000440514200
2017-03-211181.001182.001165.001178.00251900296418900
2017-03-171198.001205.001186.001190.00276900330266100
2017-03-161168.001198.001149.001197.00418400493141100
2017-03-151192.001196.001170.001184.00409200483379800
2017-03-141204.001213.001193.001202.00380900458779800
2017-03-131210.001215.001204.001207.00228500276308600
2017-03-101209.001221.001205.001215.00353100428387700
2017-03-091202.001212.001197.001203.00334100402774500
2017-03-081193.001199.001185.001198.00243400290537300
2017-03-071212.001221.001193.001199.00345200415986500
2017-03-061208.001229.001204.001208.00432700526504900
2017-03-031205.001215.001193.001209.00684600827825000
2017-03-021200.001211.001191.001197.00752800903156800
2017-03-011174.001189.001155.001177.0010427001223810500
2017-02-281126.001178.001125.001162.0011532001337741700
2017-02-271094.001110.001080.001099.00385800422973700
2017-02-241120.001133.001103.001105.00369400412491900
2017-02-231114.001133.001114.001124.00513000577998500
2017-02-221120.001128.001110.001114.00333900373064800
2017-02-211078.001116.001078.001108.00422800466737500
2017-02-201092.001094.001073.001085.00335200362651700
2017-02-171100.001105.001082.001094.00385600421601700
2017-02-161084.001108.001082.001101.00605000664304200
2017-02-151071.001093.001070.001086.00544300590650600
2017-02-141042.001068.001042.001054.00674500714002100
2017-02-131020.001045.001014.001041.00732000758453200
2017-02-101003.001026.001001.001022.00362600368670800
2017-02-091001.001004.00990.00993.00201700200907800
2017-02-08988.001003.00987.001001.00174700174219600
2017-02-07985.00993.00983.00987.00182400180194500
2017-02-061010.001011.00988.00991.00128400127607500
2017-02-031000.001008.00996.001000.00205700206178000
2017-02-021007.001016.00993.00995.00329900331154300
2017-02-01982.001006.00981.001003.00326300325392200
2017-01-31989.00997.00982.00987.00214100211660800
2017-01-30990.001005.00984.001000.00292400291481300
2017-01-271000.001000.00985.00990.00351000348647700
2017-01-26965.00993.00962.00990.00444400436047100
2017-01-25946.00957.00940.00952.00212100201818500
2017-01-24938.00938.00921.00928.00278600258871700
2017-01-23956.00959.00945.00945.00174300165868200
2017-01-20952.00975.00951.00971.00181600175676500
2017-01-19951.00961.00947.00956.00209200199635300
2017-01-18941.00944.00926.00943.00155100144875200
2017-01-17946.00954.00932.00941.00222300209801300
2017-01-16954.00962.00943.00950.00171400163154800
2017-01-13965.00970.00961.00961.00143800138707800
2017-01-12977.00978.00965.00972.00173900168921500
2017-01-11976.00988.00976.00979.00136000133486600
2017-01-10995.00995.00972.00975.00211100207372400
2017-01-06972.00985.00968.00981.00197100192823000
2017-01-05994.00995.00977.00981.00273300268736900
2017-01-04980.00995.00977.00994.00232200229478700
2016-12-30960.00972.00954.00968.00139000133903300
2016-12-29994.00994.00962.00969.00283500275957500
2016-12-28976.001002.00974.00996.00341200339330000
2016-12-27977.00982.00971.00973.00238200232543700
2016-12-26987.00994.00977.00978.00187500184317200
2016-12-22980.00992.00977.00989.00280200276390600
2016-12-21985.001003.00979.00981.00389600386291800
2016-12-20982.00985.00974.00984.00213300209158600
2016-12-19977.00984.00972.00982.00159200155880300
2016-12-16995.00998.00984.00990.00230700228570800
2016-12-15988.00996.00982.00987.00300400296710200
2016-12-141001.001003.00979.00989.00282800279274400
2016-12-131010.001017.00977.001001.00596100590437900
2016-12-121039.001053.001014.001021.00676200699240200
2016-12-091024.001029.001016.001027.00799300817107900
2016-12-081019.001030.00983.001007.00873900878655900
2016-12-07980.001016.00980.001000.0010955001093424600
2016-12-06930.00964.00928.00962.00859800816963700
2016-12-05910.00919.00890.00916.00394500358635100
2016-12-02910.00921.00900.00904.00534200486319500
2016-12-01900.00920.00898.00906.00671300611562000
2016-11-30873.00881.00867.00880.00216300189433900
2016-11-29881.00881.00872.00874.00286500250857500
2016-11-28871.00894.00871.00893.00462300410117800
2016-11-25865.00875.00859.00866.00259600225016900
2016-11-24858.00864.00852.00859.00279800240321000
2016-11-22860.00862.00848.00854.00155200132525700
2016-11-21861.00866.00854.00858.00298100256293800
2016-11-18837.00857.00836.00852.00450600382266900
2016-11-17823.00832.00809.00831.00284800234442400
2016-11-16833.00835.00821.00831.00526300436031400
2016-11-15762.00833.00762.00833.001096500889169300
2016-11-14745.00759.00743.00752.00156200117613000
2016-11-11748.00757.00739.00745.00177500132789700
2016-11-10740.00747.00734.00737.00288200212943400
2016-11-09755.00755.00687.00702.00343200244312300
2016-11-08756.00757.00743.00745.007930059293900
2016-11-07750.00757.00742.00753.00160100120158000
2016-11-04727.00743.00725.00742.00173600127598200
2016-11-02766.00768.00730.00736.00449600334502600
2016-11-01787.00787.00774.00778.00160900125357400
2016-10-31787.00798.00786.00789.00166400131814800
2016-10-28772.00786.00770.00784.00196500153441100
2016-10-27773.00776.00764.00766.0012240094082500
2016-10-26768.00772.00763.00768.0012980099550800
2016-10-25773.00777.00768.00771.0011670090019000
2016-10-24774.00776.00767.00770.007300056242100
2016-10-21771.00782.00767.00774.00140300108902000
2016-10-20764.00773.00758.00772.00166200127682900
2016-10-19770.00770.00763.00766.0011830090622900
2016-10-18753.00772.00751.00770.00197100150733300
2016-10-17755.00762.00753.00757.0010490079465400
2016-10-14755.00761.00751.00757.00183700138838300
2016-10-13772.00772.00757.00762.0012840098148000
2016-10-12779.00782.00765.00766.00203300156925100
2016-10-11780.00791.00779.00779.00192700151137700
2016-10-07771.00779.00770.00773.00175500136133400
2016-10-06767.00775.00765.00768.00154400118892300
2016-10-05766.00769.00756.00763.00191400145869600
2016-10-04746.00759.00746.00757.0013240099955700
2016-10-03754.00755.00738.00742.00165800123571700
2016-09-30756.00757.00746.00747.00194400145850700
2016-09-29756.00772.00755.00767.00212700162861600
2016-09-28753.00762.00747.00750.00164400123725300
2016-09-27749.00764.00734.00764.00316200236927000
2016-09-26762.00768.00754.00754.00233400177388900
2016-09-23733.00769.00730.00768.00463700350024000
2016-09-21724.00730.00710.00727.00302500218713400
2016-09-20720.00732.00715.00723.00177600128498700
2016-09-16714.00723.00708.00720.00152200109255000
2016-09-15715.00716.00706.00711.00147500104772900
2016-09-14717.00722.00709.00719.00163800117418100
2016-09-13720.00725.00717.00722.00170900123282500
2016-09-12720.00725.00714.00718.00184800132900300
2016-09-09740.00740.00727.00730.00253800186101300
2016-09-08722.00754.00722.00740.00503400372891500
2016-09-07705.00718.00701.00716.00305700216634400
2016-09-06706.00709.00700.00705.00165700116959700
2016-09-05711.00721.00703.00706.00286100203728300
2016-09-02691.00707.00686.00704.00279400194563600
2016-09-01688.00695.00683.00690.00185600127975600
2016-08-31696.00696.00685.00691.00304600210157800
2016-08-30695.00697.00683.00686.00181300124729500
2016-08-29690.00700.00690.00695.00182800127026000
2016-08-26686.00687.00678.00680.00222200151413700
2016-08-25689.00693.00685.00688.00146300100650800
2016-08-24690.00702.00688.00689.00187600129851900
2016-08-23700.00700.00684.00687.00335900232052300
2016-08-22703.00710.00701.00702.00194600137101700
2016-08-19706.00716.00702.00703.00313100221415100
2016-08-18715.00718.00706.00706.00279500198675200
2016-08-17705.00722.00705.00718.00265400189710400
2016-08-16722.00727.00712.00712.00285500205154700
2016-08-15710.00731.00710.00718.00182300131351900
2016-08-12708.00727.00707.00721.00742100531517300
2016-08-10788.00788.00765.00768.00274700212463700
2016-08-09780.00789.00780.00788.00135400106268300
2016-08-08780.00791.00779.00785.00183800144072200
2016-08-05782.00791.00774.00777.00134000104855100
2016-08-04777.00787.00767.00785.00221500172421500
2016-08-03786.00786.00774.00774.00242600189140100
2016-08-02800.00806.00795.00796.0012350098739900
2016-08-01798.00811.00791.00801.00241300193413300
2016-07-29809.00810.00792.00809.00299000240133900
2016-07-28806.00812.00801.00804.00177900143330300
2016-07-27807.00816.00805.00810.00303000245616100
2016-07-26811.00812.00793.00801.00250800200867100
2016-07-25820.00827.00813.00816.00205200168186600
2016-07-22815.00820.00810.00818.00212900173480400
2016-07-21817.00828.00815.00821.00275100226106000
2016-07-20815.00816.00796.00814.00310300250122500
2016-07-19816.00824.00808.00815.00274200223215400
2016-07-15825.00832.00816.00816.00356500293497800
2016-07-14824.00832.00817.00825.00260000214601700
2016-07-13836.00843.00819.00821.00420400348629200
2016-07-12811.00831.00806.00812.00359600294088300
2016-07-11765.00790.00765.00783.00250900196077500
2016-07-08763.00768.00749.00749.00253600192096200
2016-07-07772.00772.00751.00755.00254900194086200
2016-07-06765.00766.00752.00760.00323900245730500
2016-07-05788.00788.00775.00778.00204400159520700
2016-07-04782.00792.00774.00789.00189200148793400
2016-07-01781.00798.00781.00787.00251100198069100
2016-06-30811.00814.00784.00784.00354100282442400
2016-06-29788.00794.00777.00794.00307000241417400
2016-06-28760.00783.00751.00775.00340500261870000
2016-06-27780.00791.00777.00779.00375300292945100
2016-06-24879.00879.00766.00781.00797200650631200
2016-06-23838.00867.00832.00864.00439900374336200
2016-06-22849.00870.00829.00834.00792400670495700
2016-06-21839.00842.00826.00835.00238400199129400
2016-06-20831.00848.00827.00839.00269100226059400
2016-06-17814.00827.00810.00825.00779200639360300
2016-06-16837.00837.00797.00804.00528600429484000
2016-06-15830.00849.00828.00840.00344200288297000
2016-06-14856.00862.00830.00836.00400000336371400
2016-06-13879.00884.00860.00860.00370800322476500
2016-06-10913.00913.00897.00898.00357200322609600
2016-06-09932.00932.00911.00914.00391600359803900
2016-06-08939.00941.00926.00936.00302800282515300
2016-06-07913.00937.00912.00934.00429900399253900
2016-06-06906.00911.00891.00906.00453200409082800
2016-06-03921.00937.00918.00932.00355100330034300
2016-06-02959.00959.00930.00933.00514100484436700
2016-06-01968.00969.00961.00964.00346300333917300
2016-05-31964.00970.00952.00970.00574600553344800
2016-05-30956.00965.00950.00960.00561600537696600
2016-05-27936.00965.00934.00952.00798500760046500
2016-05-26920.00939.00920.00935.00734200680996100
2016-05-25909.00918.00908.00916.00452300413114600
2016-05-24904.00905.00898.00904.00293300264554600
2016-05-23904.00908.00890.00907.00371500333955900
2016-05-20887.00906.00881.00904.00465100417870000
2016-05-19890.00891.00880.00887.00372800329588000
2016-05-18896.00896.00880.00885.00524600465268800
2016-05-17899.00904.00891.00896.00358700321142000
2016-05-16893.00906.00887.00896.00423100379990400
2016-05-13908.00917.00890.00899.00775200699363700
2016-05-12873.00895.00868.00895.00466800411907100
2016-05-11870.00896.00869.00879.00621300548587500
2016-05-10835.00860.00831.00858.00482000408718200
2016-05-09826.00835.00823.00832.00449300372284000
2016-05-06834.00838.00819.00824.00588100484375700
2016-05-02846.00847.00830.00834.00655900548086300
2016-04-28883.00910.00862.00864.001128700999484400
2016-04-27884.00887.00862.00872.0014064001227286200
2016-04-26894.00896.00876.00885.00676400598254200
2016-04-25897.00904.00882.00894.00795700711167300
2016-04-22875.00893.00872.00889.00764300675488800
2016-04-21882.00884.00875.00884.00820700722090400
2016-04-20856.00879.00853.00873.00986300855451900
2016-04-19861.00864.00830.00849.001086100916091900
2016-04-18855.00863.00839.00846.00322400273390400
2016-04-15869.00878.00865.00871.00323800282722800
2016-04-14879.00887.00864.00878.00522800458164100
2016-04-13848.00868.00841.00867.00748700643294100
2016-04-12790.00850.00785.00835.00729900604213600
2016-04-11793.00796.00768.00794.00585500456933900
2016-04-08767.00808.00759.00797.00625800489669700
2016-04-07778.00797.00771.00778.00335900262651500
2016-04-06771.00793.00765.00778.00343700267762400
2016-04-05832.00833.00789.00790.00634000508836400
2016-04-04818.00858.00813.00842.00853000715795700
2016-04-01842.00843.00789.00790.00479000384834900
2016-03-31840.00856.00838.00842.00253400214553200
2016-03-30859.00862.00838.00839.00279800236876800
2016-03-29852.00863.00849.00860.00236300202423700
2016-03-28867.00869.00848.00859.00200700172050600
2016-03-25843.00858.00842.00855.00242500206126300
2016-03-24856.00860.00842.00846.00268500228041700
2016-03-23865.00874.00857.00862.00207000178735800
2016-03-22851.00874.00851.00864.00307400265034000

   ※ 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