[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 
2017-12-151407.001410.001380.001388.00510700710345700
2017-12-141405.001415.001397.001413.00660600928911900
2017-12-131433.001443.001412.001420.00609500869187700
2017-12-121438.001442.001429.001432.00448100642611300
2017-12-111450.001457.001425.001436.00345000495022400
2017-12-081407.001444.001407.001432.00640100911188800
2017-12-071420.001432.001411.001424.00576400820593600
2017-12-061446.001446.001403.001416.007701001094422300
2017-12-051465.001472.001445.001466.00495400722797800
2017-12-041492.001507.001469.001471.007775001153769000
2017-12-011496.001499.001455.001469.00615100903742500
2017-11-301516.001518.001466.001482.007899001172738700
2017-11-291553.001557.001504.001515.008622001316205700
2017-11-281588.001588.001557.001561.00382400599403300
2017-11-271624.001629.001586.001588.00501600801606300
2017-11-241630.001647.001598.001608.008299001344262500
2017-11-221568.001613.001564.001606.008529001355307700
2017-11-211534.001545.001513.001539.00499500766479400
2017-11-201508.001510.001488.001507.007760001165164300
2017-11-171540.001559.001510.001518.0010827001660103700
2017-11-161510.001542.001499.001518.007144001087521700
2017-11-151610.001658.001486.001506.0019170002969682500
2017-11-141580.001597.001560.001567.00444700702034800
2017-11-131588.001595.001571.001576.00237100375164600
2017-11-101574.001600.001571.001588.00318800505243500
2017-11-091630.001634.001578.001607.006254001010551100
2017-11-081577.001612.001577.001609.00479200766957000
2017-11-071572.001591.001564.001584.00287200454931500
2017-11-061592.001594.001558.001566.00351000551184300
2017-11-021595.001603.001578.001588.00509200810224500
2017-11-011570.001595.001565.001588.008120001288165800
2017-10-311515.001576.001515.001559.008618001344409100
2017-10-301523.001543.001513.001528.0010226001563505400
2017-10-271510.001534.001510.001525.00508400775015100
2017-10-261509.001513.001493.001499.00368300552963700
2017-10-251530.001540.001515.001518.00563000860299600
2017-10-241498.001529.001488.001526.008848001337790100
2017-10-231486.001505.001486.001490.006720001005726500
2017-10-201480.001481.001464.001469.00364800537063600
2017-10-191478.001498.001463.001491.00571300850626000
2017-10-181472.001490.001464.001468.00524400773560700
2017-10-171484.001491.001470.001479.00300500444583800
2017-10-161497.001502.001480.001483.00337500502016400
2017-10-131491.001504.001491.001498.00624200935752400
2017-10-121498.001510.001482.001494.00562400840518600
2017-10-111493.001493.001473.001490.00364800541627000
2017-10-101483.001490.001477.001487.00510000757074300
2017-10-061466.001489.001457.001486.00610200900623700
2017-10-051467.001468.001441.001446.00399100580127500
2017-10-041440.001474.001433.001470.0010480001528233800
2017-10-031417.001450.001410.001431.008007001145157400
2017-10-021383.001405.001382.001387.00271900378212000
2017-09-291366.001397.001366.001392.00356800495467400
2017-09-281371.001377.001359.001369.00248300339633800
2017-09-271362.001365.001349.001361.00162100220448000
2017-09-261367.001378.001364.001368.00213500292365800
2017-09-251380.001396.001375.001377.00187400259032100
2017-09-221383.001388.001363.001371.00234700322139300
2017-09-211408.001409.001382.001383.00317900443598500
2017-09-201402.001402.001382.001397.00362200504293500
2017-09-191395.001416.001379.001409.008085001132965300
2017-09-151341.001375.001332.001371.00318300432078600
2017-09-141358.001358.001333.001343.00392600528208100
2017-09-131337.001366.001331.001360.00472200639492200
2017-09-121330.001339.001317.001322.00237100314280200
2017-09-111294.001327.001294.001313.00302500397989000
2017-09-081292.001311.001283.001288.00229100296661800
2017-09-071289.001307.001274.001302.00352600456871900
2017-09-061259.001289.001241.001283.00396300503148500
2017-09-051322.001324.001272.001280.00609600786139100
2017-09-041348.001348.001317.001336.00410600546386400
2017-09-011350.001364.001343.001355.00359400487110200
2017-08-311319.001352.001319.001342.00539000723515200
2017-08-301309.001316.001293.001311.00261800341806600
2017-08-291291.001310.001289.001295.00333300432125300
2017-08-281303.001310.001287.001307.00265300345106900
2017-08-251307.001316.001295.001304.00267900349898600
2017-08-241288.001319.001287.001306.00412300539322600
2017-08-231305.001316.001289.001298.00378500492528500
2017-08-221286.001295.001278.001291.00350700451456200
2017-08-211271.001288.001253.001284.00375900478440900
2017-08-181286.001302.001267.001276.008804001127167700
2017-08-171312.001322.001304.001316.00599400787175900
2017-08-161303.001320.001290.001306.00391700512654000
2017-08-151269.001313.001264.001303.0012904001671722900
2017-08-141239.001250.001166.001233.0017513002117975900
2017-08-101309.001331.001309.001329.00542300716424500
2017-08-091330.001332.001302.001309.00399800523900300
2017-08-081331.001343.001323.001329.00230100305852100
2017-08-071351.001358.001329.001334.00248700333054000
2017-08-041334.001358.001334.001344.00269300362977200
2017-08-031342.001348.001322.001348.00399600534621500
2017-08-021321.001358.001320.001358.00260500349875500
2017-08-011353.001356.001313.001325.00533100706893800
2017-07-311348.001357.001336.001345.00446900600956700
2017-07-281376.001380.001348.001352.00487100662466400
2017-07-271394.001398.001370.001374.00364900503601400
2017-07-261405.001405.001383.001394.00441300615118600
2017-07-251408.001409.001390.001390.00281600393516600
2017-07-241401.001411.001392.001406.00386900542076000
2017-07-211375.001421.001375.001409.0010062001411502100
2017-07-201360.001375.001348.001360.00357600487101200
2017-07-191360.001364.001347.001356.00326200442950400
2017-07-181335.001360.001327.001357.00350800473432100
2017-07-141340.001355.001336.001341.00300300404163100
2017-07-131356.001360.001343.001344.00215300290531700
2017-07-121365.001365.001340.001354.00266600361597200
2017-07-111347.001372.001344.001365.00515300702034500
2017-07-101369.001373.001341.001346.00526400713543700
2017-07-071303.001340.001297.001336.00606300806832500
2017-07-061327.001332.001314.001322.00347200459662000
2017-07-051330.001355.001322.001327.00580800775991500
2017-07-041335.001355.001329.001333.00714500960024400
2017-07-031301.001334.001294.001324.00629100829366100
2017-06-301295.001307.001287.001305.00324900421994100
2017-06-291296.001322.001292.001317.00495000648082800
2017-06-281327.001327.001268.001276.00744800964487500
2017-06-271319.001334.001312.001331.00537000711923900
2017-06-261292.001315.001287.001311.00503400657734000
2017-06-231304.001304.001282.001282.00514900664748400
2017-06-221275.001302.001273.001296.0010620001374757900
2017-06-211241.001273.001236.001269.00623800786728500
2017-06-201215.001248.001214.001242.00671700830130600
2017-06-191200.001206.001193.001198.00246200295523700
2017-06-161189.001201.001182.001201.00553900660459800
2017-06-151205.001206.001188.001188.00425500508755900
2017-06-141230.001240.001220.001221.00314000385311100
2017-06-131218.001231.001205.001223.00407600497885700
2017-06-121241.001245.001228.001236.00387800479946500
2017-06-091259.001267.001235.001248.00506200633771900
2017-06-081238.001270.001235.001259.009587001206237700
2017-06-071204.001238.001197.001227.00531200648993400
2017-06-061210.001217.001201.001208.00491300593979800
2017-06-051225.001225.001200.001211.00493600597237600
2017-06-021189.001229.001187.001225.0011410001383010200
2017-06-011160.001178.001160.001168.00293000342773700
2017-05-311160.001165.001153.001163.00353500409491600
2017-05-301146.001168.001145.001166.00266800308781100
2017-05-291160.001163.001150.001152.00162900188183300
2017-05-261161.001166.001151.001156.00263200304811000
2017-05-251192.001200.001166.001167.00421700496410500
2017-05-241160.001192.001155.001189.00507600597809400
2017-05-231178.001178.001137.001150.00640700740176600
2017-05-221096.001179.001096.001163.0012784001475718300
2017-05-191068.001072.001047.001061.00422400446199200
2017-05-181070.001085.001059.001061.00457600488274900
2017-05-171122.001122.001101.001104.00462300512669100
2017-05-161151.001158.001125.001133.00453100515383400
2017-05-151151.001161.001121.001146.009407001078698100
2017-05-121120.001121.001093.001101.00336500371025200
2017-05-111140.001143.001118.001127.00179100201903300
2017-05-101121.001142.001121.001134.00253100286734800
2017-05-091132.001132.001118.001122.00338900380833300
2017-05-081119.001145.001112.001135.00486400551876500
2017-05-021102.001107.001097.001098.00258100284557800
2017-05-011100.001107.001091.001096.00337600370553800
2017-04-281098.001098.001084.001086.00274100298702100
2017-04-271074.001097.001071.001095.00445500485108900
2017-04-261069.001084.001064.001081.00544000584858700
2017-04-251015.001046.001013.001044.00536100555965000
2017-04-241025.001025.001009.001009.00386300392850200
2017-04-211006.001019.001000.001013.00444300449146500
2017-04-20984.001004.00975.00991.00639600635655900
2017-04-19962.00974.00958.00969.00300300290491100
2017-04-18976.00989.00965.00973.00219500214013700
2017-04-17961.00967.00954.00964.00334700321297100
2017-04-14978.00983.00965.00971.00254800248089900
2017-04-13971.00981.00963.00978.00345400335582000
2017-04-121000.001002.00978.00981.00569100561352900
2017-04-111020.001026.001005.001018.00344500349957600
2017-04-101017.001030.001010.001026.00232500237756700
2017-04-071011.001033.001004.001023.00541400551428000
2017-04-061031.001031.001004.001012.00401600406791300
2017-04-051039.001045.001031.001035.00220800229144000
2017-04-041055.001066.001017.001029.00481300500833200
2017-04-031104.001104.001060.001065.00476500511248800
2017-03-311115.001119.001095.001100.00440300488011900
2017-03-301104.001126.001104.001107.00328500366884300
2017-03-291128.001128.001108.001116.00220900246811700
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

   ※ 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