[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 
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
2016-03-18855.00868.00842.00851.00289500245941500
2016-03-17860.00883.00841.00851.00358300309580700
2016-03-16853.00863.00846.00850.00381600325051400
2016-03-15855.00868.00844.00853.00502300429610400
2016-03-14846.00865.00843.00846.00452500385050100
2016-03-11785.00825.00785.00824.00403000325679400
2016-03-10797.00805.00782.00799.00311000247288700
2016-03-09797.00797.00773.00795.00326900256853800
2016-03-08822.00827.00789.00812.00333800269884100
2016-03-07834.00839.00822.00826.00282100233774000
2016-03-04811.00831.00807.00819.00515800423217100
2016-03-03770.00818.00762.00811.00813200651126100
2016-03-02760.00770.00756.00768.00372500284797200
2016-03-01732.00739.00716.00735.00302700220472800
2016-02-29752.00765.00734.00734.00370200277472700
2016-02-26744.00751.00733.00737.00351600259787600
2016-02-25724.00742.00724.00736.00321100235246500
2016-02-24728.00743.00711.00724.00624000453626300
2016-02-23746.00757.00732.00736.00344700256056000
2016-02-22736.00753.00731.00738.00297100219385100
2016-02-19740.00748.00732.00744.00568100419908300
2016-02-18700.00768.00700.00753.001071800793854700
2016-02-17670.00685.00667.00678.00647000437245900
2016-02-16660.00689.00654.00674.001208700813704900
2016-02-15626.00638.00608.00631.00636100395990600
2016-02-12618.00624.00578.00584.001533600917423300
2016-02-10693.00700.00660.00678.00527900358127800
2016-02-09716.00716.00683.00691.00699200486794300
2016-02-08717.00750.00707.00746.00423300309160200
2016-02-05737.00739.00709.00725.00571400414847800
2016-02-04747.00759.00741.00747.00343800257536700
2016-02-03777.00783.00748.00756.00430600327548600
2016-02-02807.00812.00791.00796.00318900255385600
2016-02-01810.00814.00796.00806.00490400394083300
2016-01-29756.00783.00742.00780.00536100409561000
2016-01-28764.00769.00750.00752.00259800196890100
2016-01-27764.00774.00755.00769.00252700193481100
2016-01-26760.00760.00740.00745.00250000187711900
2016-01-25782.00789.00755.00769.00432600333923200
2016-01-22731.00769.00722.00768.00517200386522600
2016-01-21718.00753.00699.00699.00640100463000100
2016-01-20767.00770.00731.00733.00443200330978200
2016-01-19757.00775.00752.00767.00364000277467600
2016-01-18746.00762.00741.00760.00561000422349800
2016-01-15805.00806.00770.00774.00389600306486000
2016-01-14785.00786.00756.00784.00442500342144300
2016-01-13791.00814.00788.00807.00340100273171900
2016-01-12805.00813.00774.00776.00605100478778400
2016-01-08814.00843.00810.00820.00563000464302700
2016-01-07863.00867.00838.00838.00403900344155900
2016-01-06886.00899.00854.00857.00415700360730600
2016-01-05883.00903.00870.00885.00349200309358500
2016-01-04899.00915.00885.00892.00247400222006300
2015-12-30900.00922.00897.00899.00330500299730900
2015-12-29900.00912.00884.00909.00204500184203700
2015-12-28862.00910.00860.00903.00404900361714000
2015-12-25881.00887.00866.00868.00399100348515600
2015-12-24908.00912.00883.00889.00431700388316400
2015-12-22907.00914.00896.00899.00234100211208000
2015-12-21912.00913.00897.00907.00437900396448000
2015-12-18942.00960.00921.00923.00433700406466800
2015-12-17948.00970.00948.00955.00401700385026800
2015-12-16930.00947.00924.00929.00418000390657800
2015-12-15936.00944.00912.00913.00286500265296900
2015-12-14931.00933.00916.00933.00398400368769000
2015-12-11935.00964.00935.00955.00299200284975500
2015-12-10952.00957.00934.00945.00407800384604600
2015-12-09950.00969.00950.00958.00272600261481900
2015-12-08996.00997.00960.00965.00486800473593200
2015-12-071001.001007.00995.00996.00228500228273700
2015-12-04993.00999.00985.00991.00348000345330000
2015-12-031015.001022.001010.001012.00411400417410800
2015-12-021006.001022.001005.001013.00556300564883100
2015-12-011009.001016.00995.001011.00310900313672100
2015-11-30998.001012.00997.001009.00444300447759800
2015-11-27985.00998.00983.00990.00252700249900200
2015-11-26993.001004.00985.00990.00323700322163700

   ※ 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