[6273 東証1部] SMC 日足 時系列データ

[6273 東証1部] SMC (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-0846340.0046590.0046040.0046540.0028230013087672000
2017-12-0745140.0045900.0044810.0045740.0037760017177301000
2017-12-0646230.0046300.0045130.0045140.0037230016987707000
2017-12-0545930.0046610.0045880.0046600.001954009057587000
2017-12-0446720.0046860.0046260.0046500.0022470010454739000
2017-12-0146600.0047180.0046050.0047040.0034200015949872000
2017-11-3046480.0046500.0044750.0045470.0053530024295619000
2017-11-2948000.0048290.0046910.0047120.0031120014785122000
2017-11-2848120.0048480.0047230.0047280.0041420019747684000
2017-11-2749760.0049840.0048790.0049010.0027210013394697000
2017-11-2448800.0049510.0048600.0049500.0026090012815412000
2017-11-2248820.0048950.0048200.0048790.0027740013500180000
2017-11-2147130.0047920.0046900.0047820.001802008584622000
2017-11-2046660.0046950.0046280.0046640.001897008841242000
2017-11-1746880.0047480.0046600.0046780.0028300013282660000
2017-11-1645360.0046540.0045070.0046420.0022520010368989000
2017-11-1545880.0045880.0044840.0044910.0038950017617905000
2017-11-1446000.0046440.0045720.0046080.0021720010017164000
2017-11-1346640.0046870.0046140.0046150.0022190010287907000
2017-11-1046000.0047130.0045930.0046880.0029410013750282000
2017-11-0947900.0048080.0046220.0046900.0055500026325292000
2017-11-0845240.0046430.0045160.0046390.0033090015198039000
2017-11-0744940.0045640.0044860.0045640.002195009933185000
2017-11-0644250.0044920.0044180.0044780.002108009413950000
2017-11-0244600.0044600.0044080.0044200.001915008479406000
2017-11-0143490.0043720.0043210.0043650.001497006516289000
2017-10-3142830.0043440.0042750.0043240.001567006758214000
2017-10-3042830.0043100.0042470.0042890.0029850012782070000
2017-10-2742340.0042550.0041830.0042540.0026250011089950000
2017-10-2641250.0041800.0041020.0041770.0024740010299550000
2017-10-2541470.0041550.0041180.0041280.0028070011597301000
2017-10-2440850.0041330.0040590.0041290.002220009124579000
2017-10-2341270.0041390.0040790.0040920.0032500013344591000
2017-10-2040800.0040800.0040540.0040700.001610006545567000
2017-10-1941000.0041040.0040620.0040800.001674006830244000
2017-10-1841330.0041330.0040800.0040890.002285009360325000
2017-10-1741000.0041490.0040800.0041300.0056750023398823000
2017-10-1640830.0040840.0040470.0040520.0027940011351826000
2017-10-1340840.0040880.0040610.0040800.002357009614772000
2017-10-1240770.0040810.0040470.0040650.001962007980035000
2017-10-1140000.0040250.0039920.0040200.0031970012839264000
2017-10-1039410.0039660.0039360.0039600.002021007997144000
2017-10-0639800.0039820.0039360.0039520.001963007769536000
2017-10-0539940.0039990.0039580.0039770.0025220010029735000
2017-10-0439680.0040030.0039590.0039870.0028680011428104000
2017-10-0340000.0040000.0039500.0039710.002010007976653000
2017-10-0239800.0039850.0039490.0039560.001344005319757000
2017-09-2939650.0039720.0039430.0039690.001804007147157000
2017-09-2840000.0040000.0039610.0039790.002299009142356000
2017-09-2739570.0039910.0039510.0039600.001544006115272000
2017-09-2639960.0040080.0039780.0039970.001521006078555000
2017-09-2540400.0040430.0039950.0039960.001434005743040000
2017-09-2240150.0040170.0039750.0039910.001491005955131000
2017-09-2140670.0040750.0039890.0039970.002147008624658000
2017-09-2040670.0040950.0040070.0040400.002381009658568000
2017-09-1940180.0040460.0039710.0040100.002119008494432000
2017-09-1539370.0039670.0039220.0039480.0025350010013733000
2017-09-1439510.0039870.0039310.0039440.001438005688419000
2017-09-1339750.0039970.0039390.0039420.001530006054784000
2017-09-1238900.0039570.0038890.0039380.0029290011533258000
2017-09-1138310.0039020.0038160.0038350.002537009803004000
2017-09-0838250.0038290.0037720.0038180.002235008529931000
2017-09-0737630.0038180.0037350.0038050.0034180012934565000
2017-09-0636910.0037250.0036550.0037110.002098007756481000
2017-09-0537280.0037540.0036920.0037110.002224008265790000
2017-09-0437410.0037600.0036920.0037120.001425005295800000
2017-09-0137940.0037940.0037550.0037670.00952003590190000
2017-08-3137510.0037950.0037440.0037710.002647009980165000
2017-08-3037550.0038080.0037350.0037750.002353008889446000
2017-08-2936870.0037430.0036830.0037250.001124004185583000
2017-08-2837160.0037490.0037100.0037230.001686006292762000
2017-08-2537520.0037580.0037020.0037020.001867006935640000
2017-08-2437480.0037770.0037330.0037450.001624006099163000
2017-08-2337510.0038260.0037430.0037590.0027470010351040000
2017-08-2236540.0037100.0036500.0037060.002560009443841000
2017-08-2136370.0036470.0036060.0036450.001608005841336000
2017-08-1835640.0036370.0035640.0036250.002626009488090000
2017-08-1735270.0036280.0035270.0036190.001888006789605000
2017-08-1635370.0035550.0035240.0035320.001259004451690000
2017-08-1535090.0035550.0034760.0035350.002332008200765000
2017-08-1434260.0034790.0034090.0034190.002534008720245000
2017-08-1035500.0035620.0034720.0034810.002489008718002000
2017-08-0936500.0036550.0034870.0035290.0035490012579569000
2017-08-0836180.0036690.0035800.0036000.002659009600633000
2017-08-0736060.0036070.0035890.0036000.001549005576104000
2017-08-0435550.0035890.0035500.0035740.001521005434941000
2017-08-0335850.0035940.0035630.0035630.00940003357900000
2017-08-0235610.0035860.0035390.0035760.00922003286761000
2017-08-0135140.0035580.0035110.0035580.001248004424596000
2017-07-3135340.0035490.0035080.0035110.001456005128263000
2017-07-2835890.0036040.0035360.0035460.001525005440085000
2017-07-2735550.0036060.0035500.0035710.001557005579879000
2017-07-2636040.0036170.0035180.0035440.001820006478957000
2017-07-2535820.0035920.0035550.0035570.001281004570595000
2017-07-2436210.0036300.0035780.0035930.001566005626892000
2017-07-2136130.0036900.0036130.0036500.0043680015943419000
2017-07-2035060.0035370.0034910.0035330.001613005687952000
2017-07-1934990.0035170.0034770.0034910.001278004467630000
2017-07-1835100.0035270.0034940.0035170.001238004349915000
2017-07-1435190.0035500.0035110.0035280.001247004402426000
2017-07-1335460.0035590.0035230.0035370.001160004107448000
2017-07-1235190.0035530.0035190.0035460.001546005474745000
2017-07-1135180.0035420.0035010.0035350.001527005391486000
2017-07-1035150.0035260.0034760.0035070.001943006811185000
2017-07-0734150.0034750.0034100.0034690.001727005970447000
2017-07-0634410.0034760.0034210.0034470.002634009074609000
2017-07-0533700.0034440.0033670.0034440.002328007941953000
2017-07-0434600.0034860.0033910.0033960.002435008343915000
2017-07-0334140.0034760.0034060.0034680.002020006981278000
2017-06-3034190.0034330.0033970.0034150.002531008635607000
2017-06-2934920.0034950.0034520.0034760.001664005788906000
2017-06-2835120.0035270.0034500.0034600.002164007533259000
2017-06-2735450.0035530.0035150.0035180.001533005408183000
2017-06-2634650.0035320.0034620.0035250.001603005635072000
2017-06-2334580.0034780.0034360.0034710.001458005055709000
2017-06-2234800.0035020.0034580.0034580.002413008387473000
2017-06-2134450.0034960.0034400.0034710.002809009759818000
2017-06-2034180.0034950.0034080.0034600.0030600010583399000
2017-06-1933990.0034110.0033680.0033830.002942009978881000
2017-06-1634400.0034530.0033930.0033950.0034200011656745000
2017-06-1534210.0034370.0033970.0034200.0030980010590603000
2017-06-1434960.0035030.0034250.0034250.002375008193757000
2017-06-1334860.0034970.0034480.0034790.002091007266969000
2017-06-1235000.0035090.0034560.0034940.002426008454163000
2017-06-0934910.0035510.0034880.0035170.0030790010825713000
2017-06-0835820.0035850.0035250.0035270.0029000010278552000
2017-06-0736400.0036400.0035710.0035760.002446008778044000
2017-06-0636400.0036550.0035770.0035800.0032660011765945000
2017-06-0536370.0036850.0036340.0036580.001825006679972000
2017-06-0236090.0036670.0035890.0036590.0029770010839446000
2017-06-0135380.0036140.0035330.0035870.0029630010606040000
2017-05-3134940.0035300.0034930.0035010.001889006621069000
2017-05-3034860.0035300.0034740.0035180.001766006195816000
2017-05-2934830.0035150.0034660.0035070.001380004829817000
2017-05-2634990.0035170.0034830.0034830.001488005199854000
2017-05-2534940.0035390.0034800.0035230.002551008977350000
2017-05-2435000.0035000.0034440.0034770.001960006805194000
2017-05-2334520.0035150.0034400.0034470.0035710012389327000
2017-05-2233560.0034530.0033530.0034520.0052470017934810000
2017-05-1932610.0033280.0032400.0033060.0031320010305449000
2017-05-1832420.0032700.0032030.0032170.002678008641292000
2017-05-1732750.0033100.0032470.0033050.002188007192594000
2017-05-1633600.0033730.0032760.0032880.0033140010965215000
2017-05-1533500.0033780.0033010.0033660.0041330013865375000
2017-05-1231550.0033450.0031550.0032870.0065070021136214000
2017-05-1131890.0032040.0031720.0031720.003077009800224000
2017-05-1032000.0032110.0031910.0032010.0032270010324459000
2017-05-0932260.0032290.0031810.0031940.002667008538024000
2017-05-0831880.0032450.0031530.0032350.0038310012312298000
2017-05-0231290.0031830.0031260.0031410.001969006203058000
2017-05-0131600.0031730.0031470.0031680.001615005106958000
2017-04-2831480.0031570.0031300.0031390.002169006817108000
2017-04-2731000.0031400.0030740.0031260.002672008326073000
2017-04-2631360.0031430.0031050.0031280.0036390011364865000
2017-04-2531050.0031390.0030620.0031170.003134009721899000
2017-04-2431650.0031650.0030970.0031080.002335007296424000
2017-04-2131150.0031300.0030430.0030950.0041850012874333000
2017-04-2030790.0031140.0030790.0030910.002640008163366000
2017-04-1930470.0031290.0030460.0031110.0033070010268553000
2017-04-1830730.0030930.0030280.0030400.001203003669934000
2017-04-1730310.0030640.0030230.0030410.001283003906061000
2017-04-1430640.0030950.0030450.0030480.001437004401652000
2017-04-1330630.0030920.0030500.0030840.001922005901613000
2017-04-1231340.0031350.0030910.0031100.001709005313653000
2017-04-1131640.0031760.0031280.0031390.001760005538694000
2017-04-1031680.0032060.0031670.0031880.002096006677469000
2017-04-0731800.0032050.0031330.0031520.002742008677749000
2017-04-0632280.0032430.0031270.0031450.003136009922788000
2017-04-0532250.0032580.0032010.0032310.0032920010633295000
2017-04-0432220.0032300.0031560.0031860.0038360012252964000
2017-04-0332600.0032800.0032420.0032570.002864009343469000
2017-03-3133440.0033720.0032920.0032920.002509008342663000
2017-03-3033560.0033840.0033260.0033270.002513008416544000
2017-03-2933840.0033960.0033460.0033490.002245007543299000
2017-03-2832980.0033760.0032860.0033730.0032050010720282000
2017-03-2732880.0032880.0032500.0032730.002039006670339000
2017-03-2432800.0033200.0032770.0033040.001833006053187000
2017-03-2332780.0032910.0032540.0032800.002335007653381000
2017-03-2232510.0032980.0032510.0032800.0034820011419965000
2017-03-2133170.0033390.0033050.0033270.002176007233984000
2017-03-1733000.0033270.0033000.0033100.002833009381724000
2017-03-1632810.0033280.0032740.0033220.001928006386750000
2017-03-1532910.0033120.0032910.0032990.001590005242708000
2017-03-1433100.0033370.0033060.0033220.001399004641586000
2017-03-1333250.0033320.0033020.0033140.001882006240249000
2017-03-1032700.0033280.0032500.0033280.002728008992698000
2017-03-0932320.0032490.0032260.0032430.001378004466188000
2017-03-0832410.0032470.0032030.0032350.001603005172980000
2017-03-0732680.0032790.0032510.0032520.001601005221058000
2017-03-0632800.0033070.0032640.0032810.001790005886825000
2017-03-0332940.0032950.0032450.0032820.003019009875138000
2017-03-0232580.0032840.0032190.0032470.0042700013870954000
2017-03-0131860.0032570.0031840.0032470.002432007852593000
2017-02-2832180.0032470.0031820.0031850.002908009325240000
2017-02-2732250.0032450.0031770.0031970.002420007766858000
2017-02-2432780.0032960.0032410.0032460.002817009188074000
2017-02-2332160.0033230.0031910.0033200.0058520019174814000
2017-02-2231700.0031760.0031240.0031460.002080006538664000
2017-02-2131790.0031980.0031540.0031700.002343007430256000
2017-02-2031700.0031880.0031490.0031700.001724005460680000
2017-02-1731600.0032040.0031540.0031840.002286007281216000
2017-02-1631670.0031860.0031380.0031810.002223007036460000
2017-02-1532000.0032000.0031600.0031670.001577005005610000
2017-02-1432200.0032240.0031530.0031560.001880005970044000
2017-02-1331900.0032300.0031820.0031930.003059009779485000
2017-02-1031600.0031800.0031320.0031720.0043250013678136000
2017-02-0932320.0032470.0030940.0031060.0061900019456743000
2017-02-0831000.0031700.0030960.0031620.0034630010886356000
2017-02-0730880.0030950.0030520.0030880.0040310012411201000
2017-02-0630980.0031030.0030470.0030870.002519007750615000
2017-02-0330600.0031000.0030470.0030630.0041340012713984000
2017-02-0230900.0031200.0030440.0030480.0045830014085172000
2017-02-0130560.0031430.0030330.0031410.0039570012305066000
2017-01-3130700.0031060.0030560.0030910.0044640013782801000
2017-01-3030890.0031150.0030560.0030760.0042670013136577000
2017-01-2730920.0031240.0030650.0031050.0076590023717674000
2017-01-2629645.0030580.0029645.0030260.0084180025455001500
2017-01-2529230.0029420.0028440.0029400.00116290033593934500
2017-01-2427425.0028075.0027200.0027840.0049600013724778500
2017-01-2326960.0027385.0026845.0027210.0060830016523051500
2017-01-2027080.0027605.0027080.0027460.0060110016481628500
2017-01-1927655.0027665.0027070.0027400.0060770016631152000
2017-01-1826485.0027280.0026255.0027155.0055310014878553000
2017-01-1727000.0027330.0026615.0026945.0057670015558218500
2017-01-1628005.0028050.0027405.0027595.0049730013754021500
2017-01-1328760.0028855.0028405.0028470.0036530010441400500
2017-01-1228765.0029155.0028475.0028740.002830008138881500
2017-01-1129500.0029645.0028960.0029045.002697007855715500
2017-01-1029050.0029310.0028860.0029045.0036450010586637500
2017-01-0628500.0029295.0028450.0029200.0037970011026183000
2017-01-0528920.0029185.0028665.0029115.0050840014715908500
2017-01-0427900.0028655.0027655.0028655.0045830012969886500
2016-12-3027900.0027990.0027685.0027905.002307006432938000
2016-12-2928250.0028295.0027960.0028055.002593007286935000
2016-12-2828150.0028465.0028120.0028455.003000008498694000
2016-12-2728370.0028540.0027155.0028065.0058410016354272500
2016-12-2628300.0028550.0028110.0028145.002138006046329500
2016-12-2228100.0028400.0027900.0028380.0039280011061562500
2016-12-2128500.0028900.0028450.0028530.0036790010534353500
2016-12-2028875.0029000.0028380.0028580.0075700021670220500
2016-12-1928140.0028385.0027915.0028375.0051110014420527000
2016-12-1627765.0028140.0027675.0027850.00105220029360792000
2016-12-1527055.0027865.0026935.0027420.00156300042848473000
2016-12-1428000.0028215.0027150.0027185.00193690053569050500
2016-12-1326550.0028570.0026355.0028460.00213370058251076000
2016-12-1230800.0030880.0029425.0029495.0073050021808525000
2016-12-0930330.0030860.0030010.0030790.0043530013284592000
2016-12-0830390.0031030.0030200.0031030.0061140018761150000
2016-12-0730490.0030560.0029270.0029325.0063590018844192500
2016-12-0630640.0031020.0030240.0030330.0046200014086613000

   ※ 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