[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 
2017-02-2231700.0031760.0031240.0031460.002080006538664000
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
2016-12-0529950.0030300.0029240.0030030.0040410012129740500
2016-12-0231650.0031730.0029910.0029980.0086400026345143500
2016-12-0132600.0032880.0032030.0032240.0038680012544571000
2016-11-3032800.0032800.0032330.0032520.002431007917142000
2016-11-2932600.0032990.0032510.0032800.001854006077191000
2016-11-2832340.0032660.0031990.0032550.001941006295461000
2016-11-2532500.0032840.0032300.0032490.002602008467060000
2016-11-2432130.0032390.0031810.0032170.002670008588052000
2016-11-2231660.0031730.0031280.0031480.002013006340580000
2016-11-2131910.0031910.0031480.0031620.002121006713431000
2016-11-1832230.0032300.0031670.0031750.002254007182159000
2016-11-1731730.0031930.0031510.0031910.001949006177467000
2016-11-1632900.0032910.0031360.0031860.0037300011884181000
2016-11-1532700.0032730.0032240.0032470.001622005259031000
2016-11-1432450.0032800.0032170.0032470.002220007226139000
2016-11-1132080.0032750.0031970.0032120.0031530010179981000
2016-11-1031890.0032020.0031000.0031590.0040250012697488000
2016-11-0931180.0032140.0028910.0029485.0058900018002706000
2016-11-0830720.0030720.0030170.0030480.001883005747514000
2016-11-0730490.0030700.0030300.0030700.001908005833968000
2016-11-0429575.0029790.0029050.0029710.002306006797044000
2016-11-0230200.0030260.0029850.0029925.001873005623512000
2016-11-0130410.0030660.0030340.0030580.001788005457295000
2016-10-3130520.0030660.0030400.0030490.002487007590636000
2016-10-2830750.0030870.0030530.0030740.002172006671869000
2016-10-2730600.0030740.0030400.0030450.002476007557278000
2016-10-2630390.0030790.0030180.0030660.001710005224137000
2016-10-2530250.0030610.0030250.0030550.001588004842384000
2016-10-2430250.0030420.0030070.0030250.001624004915362000
2016-10-2130250.0030680.0030070.0030320.002687008174890000
2016-10-2029680.0030260.0029600.0030120.001854005573407500
2016-10-1929895.0030070.0029765.0029815.001459004358726000
2016-10-1829785.0029995.0029640.0029985.002023006038841000
2016-10-1729800.0029965.0029620.0029905.001579004715635000
2016-10-1429405.0029685.0029210.0029595.001631004808399000
2016-10-1329795.0029905.0029410.0029540.002603007714855000
2016-10-1229200.0029700.0029200.0029360.002664007852767000
2016-10-1130160.0030440.0029770.0029875.002104006322714500
2016-10-0729805.0029805.0029650.0029760.001544004589017000
2016-10-0629900.0030080.0029710.0029725.002080006218223500
2016-10-0529715.0029950.0029555.0029670.001921005703256000
2016-10-0428690.0029285.0028675.0029260.001688004918698500
2016-10-0329140.0029140.0028720.0028805.001711004937971000
2016-09-3028885.0029110.0028530.0028890.002510007249208000
2016-09-2929270.0029560.0029060.0029360.001532004494453000
2016-09-2828860.0029230.0028810.0028950.001213003512219000
2016-09-2728300.0029195.0028200.0029160.002287006612148500
2016-09-2628865.0028940.0028645.0028720.001099003164740000
2016-09-2328995.0029105.0028690.0029040.001807005229385000
2016-09-2128605.0029290.0028125.0029275.002709007806471500
2016-09-2028330.0028940.0028260.0028590.002072005938739500
2016-09-1628045.0028340.0027950.0028335.001516004274622000
2016-09-1528000.0028400.0027975.0028140.001780005005854000
2016-09-1428440.0028665.0028250.0028280.002088005928746500
2016-09-1328700.0028875.0028530.0028710.002460007054810000
2016-09-1228915.0029180.0028680.0028855.002138006173712500
2016-09-0929475.0029950.0029305.0029750.002177006455237000
2016-09-0830230.0030420.0029215.0029465.0043170012812012500
2016-09-0728600.0028790.0028275.0028725.001465004184912000
2016-09-0628780.0028990.0028550.0028910.00989002853565500
2016-09-0529055.0029205.0028670.0028695.001382003997268000
2016-09-0228650.0028680.0028300.0028565.001248003557154000
2016-09-0128940.0028980.0028455.0028650.002098006013031000
2016-08-3128780.0029560.0028715.0029140.003122009114268000
2016-08-3028140.0028445.0028090.0028345.001924005450448500
2016-08-2927500.0028130.0027365.0028035.001889005277278000
2016-08-2627175.0027175.0026630.0026695.001995005349409000
2016-08-2527605.0027665.0026935.0027175.002914007912419500
2016-08-2427990.0028000.0027540.0027750.001888005250130500
2016-08-2328090.0028090.0027500.0027545.001889005226638000
2016-08-2228400.0028485.0028010.0028345.002745007768449000
2016-08-1928050.0028395.0027960.0028120.002213006243697500
2016-08-1828090.0028215.0027635.0027635.002124005928316500
2016-08-1728150.0028495.0028055.0028440.001876005315851500
2016-08-1628685.0028880.0028225.0028240.001862005303692500
2016-08-1528650.0028940.0028600.0028610.001294003716410000
2016-08-1228620.0028855.0028295.0028770.001929005530718500
2016-08-1028450.0028795.0028090.0028140.002596007368881000
2016-08-0928135.0028490.0027850.0028415.002773007839309500
2016-08-0827920.0028210.0027425.0028210.0042890012002905000
2016-08-0525950.0026400.0025950.0026090.002530006615254500
2016-08-0425660.0025930.0025405.0025840.002265005832514500
2016-08-0325740.0026220.0025630.0025660.002292005922575000
2016-08-0226360.0026935.0026315.0026470.001585004205730000
2016-08-0126685.0027300.0026325.0027015.001349003628164500
2016-07-2927520.0027530.0026370.0027185.003024008167622000
2016-07-2827000.0027520.0027000.0027430.003604009854518500
2016-07-2726750.0027490.0026545.0027280.0046550012626298500
2016-07-2626535.0026660.0026305.0026450.003156008356980000
2016-07-2526255.0026900.0026215.0026660.0041270011005660000
2016-07-2225700.0026080.0025590.0025765.002440006282543000
2016-07-2126510.0026805.0026215.0026300.002912007694073000
2016-07-2025810.0026090.0025705.0026010.002205005729630000
2016-07-1926875.0026875.0025695.0026075.002792007304795500
2016-07-1525870.0026020.0025625.0025875.0041730010807830500
2016-07-1425600.0025815.0025385.0025585.001732004435892000
2016-07-1326100.0026390.0025480.0025550.003217008293658500
2016-07-1224645.0025385.0024630.0025060.002329005844669000
2016-07-1123970.0024480.0023855.0024260.002289005552494000
2016-07-0823550.0023800.0023185.0023200.001849004331104000
2016-07-0723835.0024120.0023460.0023470.001741004124394500
2016-07-0623700.0023820.0023475.0023700.003783008935216000
2016-07-0524720.0024855.0023980.0024105.002452005961687500
2016-07-0424550.0024975.0024500.0024940.001726004280728500
2016-07-0125060.0025250.0024800.0024855.001363003404453000
2016-06-3025075.0025360.0024905.0024905.002312005798087500
2016-06-2924910.0025215.0024640.0025140.001680004202247500
2016-06-2824080.0024755.0023975.0024530.001931004709622000
2016-06-2724360.0024500.0024030.0024450.001861004526863500
2016-06-2426905.0027100.0023800.0024090.002989007479263000
2016-06-2326080.0026775.0025900.0026735.001298003436761500
2016-06-2226500.0026500.0025945.0026080.001447003777678000
2016-06-2125945.0026670.0025830.0026575.001605004238590500
2016-06-2026350.0026625.0026225.0026340.001887004982086000
2016-06-1725785.0026010.0025715.0025850.001503003885907500
2016-06-1626025.0026295.0025460.0025550.002618006756475000
2016-06-1526000.0026475.0025960.0026180.002220005820706500
2016-06-1426000.0026200.0025900.0025940.002764007183950500
2016-06-1326385.0026580.0026040.0026040.002158005651896500
2016-06-1027000.0027120.0026580.0026885.002254006058014000
2016-06-0927525.0027600.0026850.0027015.001535004168350000
2016-06-0827120.0027590.0027080.0027530.001805004947453000
2016-06-0726905.0027280.0026755.0027055.001497004042962000
2016-06-0626710.0026940.0026605.0026870.001586004250045500
2016-06-0327570.0027800.0027260.0027385.001233003388179500
2016-06-0227850.0028090.0027420.0027430.002129005901202500
2016-06-0127930.0028565.0027825.0028240.002354006660251500
2016-05-3127725.0028265.0027610.0028250.003521009918290500
2016-05-3027550.0027775.0027195.0027715.001351003733232000
2016-05-2727210.0027370.0026950.0027175.00912002481024500
2016-05-2627360.0027500.0026965.0027045.001262003437008500
2016-05-2527300.0027350.0026855.0027060.001154003126188000
2016-05-2426970.0027000.0026565.0026610.001119002991999500
2016-05-2326840.0027085.0026500.0027085.001467003941948000
2016-05-2026800.0027195.0026365.0027090.001687004549257500
2016-05-1927370.0027440.0026615.0026820.001598004294185500
2016-05-1827370.0027570.0026950.0027090.002593007066512000
2016-05-1727380.0027570.0027070.0027510.002968008128118000
2016-05-1626095.0027315.0025835.0026940.002217005950190000
2016-05-1327360.0027620.0025610.0026240.003393009027154500
2016-05-1226950.0027425.0026700.0027295.001450003928346500
2016-05-1127500.0027690.0027195.0027350.001643004508462000
2016-05-1026400.0027165.0026235.0027045.001996005353804500
2016-05-0926350.0026725.0026240.0026325.001904005028348000
2016-05-0626350.0026575.0025975.0026240.003019007908117500
2016-05-0226000.0026345.0025770.0025965.003000007789083000
2016-04-2828950.0029195.0027155.0027345.0038520010747476000
2016-04-2728755.0028800.0028345.0028680.002881008248487000
2016-04-2628770.0028860.0028500.0028760.002034005840105000
2016-04-2528750.0028980.0028320.0028645.002326006657651500
2016-04-2228000.0028790.0027915.0028740.003074008745107000
2016-04-2128390.0028415.0027550.0028220.002616007340279000
2016-04-2027885.0028050.0027710.0027760.002769007713339500
2016-04-1926935.0027350.0026925.0027205.001442003913092000
2016-04-1825910.0026450.0025910.0026185.001676004389773000
2016-04-1527100.0027665.0026950.0027130.001262003435544000
2016-04-1427445.0027620.0027260.0027605.002805007703093000
2016-04-1326265.0026970.0026185.0026805.002493006643753000
2016-04-1224860.0025835.0024610.0025770.002205005640558000
2016-04-1124610.0024905.0024290.0024835.001821004483387000
2016-04-0824020.0025280.0023905.0024920.003338008198761500
2016-04-0724025.0024520.0023910.0024175.002759006658616000
2016-04-0624370.0024685.0024230.0024420.001887004608242000
2016-04-0525100.0025310.0024205.0024250.003733009188942000
2016-04-0425000.0025400.0025000.0025285.003810009592922000
2016-04-0126140.0026200.0024755.0024915.003486008768580000
2016-03-3126500.0026810.0026060.0026140.002753007268835500
2016-03-3026680.0026810.0026415.0026450.002243005967084500
2016-03-2926310.0026680.0026210.0026600.002254005972184500
2016-03-2826395.0026880.0026255.0026800.002878007662190500
2016-03-2525110.0026240.0024735.0026095.0041250010512870000
2016-03-2425890.0025955.0025360.0025400.0041050010500039000
2016-03-2326785.0026950.0026040.0026125.002845007477514000
2016-03-2226600.0027210.0026520.0027015.002271006111853000
2016-03-1826810.0027005.0026270.0026595.002743007270999500
2016-03-1727175.0027680.0026825.0027120.002233006088296000
2016-03-1627000.0027340.0026810.0026950.002175005873777500
2016-03-1527635.0027805.0027285.0027430.001577004338394500
2016-03-1427800.0028140.0027650.0027840.002159006019542500
2016-03-1127025.0027450.0026570.0027300.002951007975947000
2016-03-1027260.0027645.0027200.0027525.001925005285977500
2016-03-0926600.0027235.0026205.0027095.003455009276355000
2016-03-0827640.0028430.0026465.0027430.003533009689534000
2016-03-0727625.0027775.0027285.0027610.003161008713164500
2016-03-0427395.0028155.0027180.0028125.002994008346579500
2016-03-0327090.0027490.0026800.0027460.002794007596971000
2016-03-0225990.0027215.0025910.0027090.003343008964314000
2016-03-0125975.0026125.0024905.0025495.003685009365034000
2016-02-2927225.0027280.0026130.0026130.002268006023096000
2016-02-2626610.0027195.0026610.0026850.001903005122654500
2016-02-2526430.0026775.0025930.0026300.002869007544817500
2016-02-2426835.0026835.0026175.0026380.002558006746853500
2016-02-2327600.0028040.0027030.0027135.002105005775055500
2016-02-2227100.0027690.0026970.0027365.002551006973093500
2016-02-1928080.0028200.0027120.0027505.003067008429367000
2016-02-1827780.0029145.0027610.0028370.0058740016616851500
2016-02-1727100.0027605.0026240.0026555.0044120011820777000

   ※ 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