[6301 東証1部] 小松製作所 日足 時系列データ

[6301 東証1部] 小松製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-282945.502957.502927.502950.00481440014152054900
2017-03-272904.502944.502888.502942.50394570011558395400
2017-03-242965.002974.502944.502954.50573660016969194100
2017-03-232934.002968.002926.502965.00353610010431016700
2017-03-222910.002971.002906.002950.00534620015756889700
2017-03-212985.003017.002979.003009.00412960012397298850
2017-03-172997.503019.002985.503004.00513820015439572800
2017-03-162935.003029.002928.003002.00653970019550839000
2017-03-152915.002925.002904.002924.5026488007729540800
2017-03-142899.002919.002893.502915.0024202007042337150
2017-03-132895.502903.502886.502899.0032840009506864550
2017-03-102864.502912.002861.502910.00605240017488677300
2017-03-092854.502878.002848.002854.00412620011794320550
2017-03-082840.002858.502824.502858.5030324008624613300
2017-03-072828.002859.002815.002852.0027240007749313200
2017-03-062812.502834.502785.502828.0021864006158660050
2017-03-032841.002843.002793.502816.50363520010224775600
2017-03-022851.002879.502850.002859.00427670012231101650
2017-03-012712.502803.502712.502798.50566950015729957750
2017-02-282700.002734.502697.502710.50433580011792411350
2017-02-272677.502680.502643.002662.00517300013784961250
2017-02-242740.002784.002705.502710.50875460023984430100
2017-02-232870.002872.502852.002866.5021484006153241200
2017-02-222870.002879.502858.002867.0034296009834336700
2017-02-212816.002851.002802.502848.0029524008375226750
2017-02-202812.002818.502786.002801.0025639007187319750
2017-02-172825.002831.002810.002824.0023546006646730050
2017-02-162845.002857.002820.002850.0029986008516405500
2017-02-152837.502855.002818.002854.0030118008569758700
2017-02-142840.002854.002812.502813.50388290010981481100
2017-02-132828.002828.502809.002809.0025723007247553750
2017-02-102810.002823.502794.502820.50430620012120121000
2017-02-092784.002787.502762.002765.5025030006931751550
2017-02-082780.502805.002776.502804.0025352007083408950
2017-02-072776.502784.502743.002770.5028023007749588350
2017-02-062824.502833.502792.002804.5029165008185957150
2017-02-032779.502819.002768.002811.50530920014886589050
2017-02-022806.002808.002757.502774.50451210012552332200
2017-02-012720.002780.002709.002775.00446060012284107700
2017-01-312685.502722.502682.002694.00394230010644847500
2017-01-302788.002790.002751.002752.0032566008996411500
2017-01-272826.002831.502795.502804.50455430012805592950
2017-01-262807.002842.002807.002838.00513120014521893450
2017-01-252781.002798.502761.002778.00396910011018221200
2017-01-242720.002731.502701.002703.0025346006872985650
2017-01-232727.502759.002713.502736.00404840011090621200
2017-01-202729.502774.502727.502755.50529590014586641500
2017-01-192658.002704.002658.002701.5035256009479902900
2017-01-182625.502649.002610.502640.0026133006879213700
2017-01-172663.502668.002618.002630.5033924008957354800
2017-01-162679.502704.502664.002674.50387940010406798000
2017-01-132676.502696.502673.502682.00392310010512598850
2017-01-122663.002687.502662.502675.00620850016626488850
2017-01-112645.002667.002639.002653.5035313009365151450
2017-01-102643.002676.002633.002639.50464820012315167450
2017-01-062638.002677.502617.502672.50470110012467905900
2017-01-052719.502719.502660.002680.50461380012335847900
2017-01-042697.502719.002693.502713.50559180015136951050
2016-12-302662.502664.502634.502647.5035145009308279650
2016-12-292713.002718.502675.002683.0032102008630999650
2016-12-282710.002737.002710.002735.5034081009298054550
2016-12-272699.002709.502685.502689.5024526006607102000
2016-12-262702.002730.002699.502707.5031114008440195650
2016-12-222690.002704.502678.002695.50381380010267288550
2016-12-212703.502718.502673.002686.50461870012454659050
2016-12-202665.002682.502648.502680.00474130012674293800
2016-12-192630.002658.002600.002649.50540840014292473600
2016-12-162670.002677.002639.502646.50744190019721874950
2016-12-152696.002696.502638.502653.50675640017986939000
2016-12-142699.502702.002651.002696.50772630020761144400
2016-12-132657.002704.502637.502702.501031540027685875700
2016-12-122779.002782.002705.502706.50847380023117660150
2016-12-092729.502801.502729.502792.50759400020956699800
2016-12-082733.502813.502728.002813.50866700024125147450
2016-12-072695.002719.002675.002717.00524450014194809350
2016-12-062692.502706.002662.002681.00491610013184632800
2016-12-052648.002689.502643.002682.50437700011720146550
2016-12-022662.002700.502641.002666.00579300015448543650
2016-12-012693.002727.502679.502697.00759770020530228650
2016-11-302615.002633.502605.002633.50632660016590588550
2016-11-292584.002607.502577.002603.50469050012162966350
2016-11-282551.002607.002532.002606.50497240012862466250
2016-11-252600.002613.002554.002566.50667720017222774000
2016-11-242538.002569.002534.002553.00618980015806107500
2016-11-222521.002523.002500.002508.5036550009175668550
2016-11-212491.002519.502458.002518.50559280013970042700
2016-11-182506.502518.002474.502475.50523010013032404000
2016-11-172499.502500.002461.002487.50584420014483189550
2016-11-162528.002538.502485.002538.50548320013797468150
2016-11-152528.002528.002489.502525.50577760014506943000
2016-11-142530.002531.002498.502506.50939520023631289250
2016-11-112458.502539.502456.002534.001428920035851041750
2016-11-102429.502438.002367.502413.001307110031532282900
2016-11-092280.002304.502131.002179.501011410022289928600
2016-11-082260.502267.502235.502267.5044123009953745450
2016-11-072284.502289.002242.002259.50536270012117197500
2016-11-042267.002278.002239.502254.50663810014958558550
2016-11-022300.002309.502272.502281.00470560010767103050
2016-11-012343.002353.502321.502329.0039578009233281900
2016-10-312299.002355.002298.502343.00534030012456964950
2016-10-282312.002346.502301.502340.50732610017084794900
2016-10-272292.502327.502292.502316.5038759008957277400
2016-10-262279.002324.002275.502320.50726050016711728350
2016-10-252399.502404.502363.002379.0030948007362844350
2016-10-242377.002389.002365.502382.5023156005508201500
2016-10-212361.002388.002357.002374.0032493007716987850
2016-10-202350.002373.002322.002373.00432380010156869400
2016-10-192382.002384.002350.502356.0040639009589774200
2016-10-182371.502388.002358.502387.0040902009720908750
2016-10-172400.002404.002380.002400.0027786006658862450
2016-10-142377.002399.502347.502392.0040832009714226350
2016-10-132400.502418.502350.002363.50559350013325251300
2016-10-122346.002388.002343.002376.0039638009417465800
2016-10-112380.002394.002353.002379.5033415007952422550
2016-10-072371.002388.002355.002367.5029438006982922750
2016-10-062380.002413.502358.502359.0036841008772103400
2016-10-052337.502347.002318.502347.0027233006364206100
2016-10-042316.002352.502305.502323.5034021007913408500
2016-10-032314.002334.002273.502318.50491160011337262300
2016-09-302274.002309.502265.002295.0043224009911590150
2016-09-292285.502309.502283.002294.00441260010136675450
2016-09-282248.002260.502220.502237.00449170010042945800
2016-09-272250.002284.002241.002284.00565080012809560600
2016-09-262371.502371.502314.002321.0041813009746725150
2016-09-232350.002395.002346.002383.00684740016291427350
2016-09-212278.002325.002250.002323.00502290011533416600
2016-09-202282.002294.502263.002288.5040004009137454200
2016-09-162229.002308.002229.002302.50584330013358689550
2016-09-152257.002258.002224.002225.5042246009450023150
2016-09-142241.002253.502229.002235.0028040006279288900
2016-09-132259.502283.002231.002247.5038266008617305250
2016-09-122277.502303.502267.002295.5033887007752064250
2016-09-092293.502337.002290.502311.00515520011895608050
2016-09-082271.502310.002259.502274.00522850011939118350
2016-09-072249.002271.002242.002259.0042316009559277950
2016-09-062270.002285.502248.502266.0031207007082486500
2016-09-052260.502297.502259.502280.0035854008184511250
2016-09-022239.002243.002202.502214.5032543007213709600
2016-09-012266.002266.002235.002248.5025838005800607900
2016-08-312253.502279.502246.502261.5033366007557980550
2016-08-302221.002243.502219.002228.5019168004272021100
2016-08-292269.002272.002237.002238.0033200007475379950
2016-08-262201.502222.502178.002195.5040455008900039100
2016-08-252225.002228.002196.002213.0042867009481157600
2016-08-242253.502263.002215.502228.5041802009323434150
2016-08-232294.002297.002228.502241.00694890015659323350
2016-08-222300.002314.502292.502299.00461220010593687850
2016-08-192251.002300.002247.502286.00589690013480944300
2016-08-182274.002317.502265.502282.50642010014718662750
2016-08-172200.002309.502198.502303.001041330023762953800
2016-08-162213.002226.002196.502196.50718780015873269700
2016-08-152201.002223.002195.002213.5044317009810265000
2016-08-122217.002226.502189.002207.50732370016200427100
2016-08-102143.002221.502143.002217.00717160015761854350
2016-08-092120.002190.002111.502171.00666600014382439350
2016-08-082094.002118.002069.502117.50532360011186691700
2016-08-052019.502025.001988.001997.5030360006076990900
2016-08-041989.502026.001974.002017.0040187008044312000
2016-08-031945.001982.501936.001956.00523250010249705600
2016-08-021975.002007.001972.001989.0027192005409930550
2016-08-011979.002010.501959.001998.0048728009699733050
2016-07-292000.002054.001991.502019.50896850018051749100
2016-07-282060.002095.002060.002074.00599700012457580400
2016-07-272100.002109.002058.002095.50659400013752941750
2016-07-262019.002064.502008.002050.0041734008497553800
2016-07-252067.502080.502041.502069.0038630007983252800
2016-07-222038.502120.002036.502067.00582390012104637700
2016-07-212066.502093.002063.002081.5046823009736813800
2016-07-202049.502062.502019.002035.50515250010494393550
2016-07-192030.002050.002025.502049.00558180011398201750
2016-07-151999.002024.001988.001995.00717820014395801050
2016-07-141919.001982.501912.501977.50704730013801710050
2016-07-131949.001949.001886.501899.50711390013578322600
2016-07-121907.001923.001874.501876.00784740014889558850
2016-07-111830.001877.001816.001860.50602090011185835550
2016-07-081765.501780.501750.001759.00643350011358532600
2016-07-071760.001784.501747.501776.5046170008175162200
2016-07-061725.501735.001699.001733.5041642007165433950
2016-07-051770.501782.001747.001756.5025341004462915450
2016-07-041755.001790.001741.501788.5019317003430178600
2016-07-011785.001797.001768.001778.5022691004044384700
2016-06-301786.501797.501769.501769.5041385007370042650
2016-06-291737.001756.001725.001754.0040632007089591500
2016-06-281685.001727.501661.501717.5047296008049256000
2016-06-271792.501799.501697.001715.00705730012191738000
2016-06-241930.001949.001773.501790.501006090018544820100
2016-06-231850.501891.001842.001890.0050941009565163600
2016-06-221901.501906.501873.001876.5042184007946784800
2016-06-211897.001917.501878.001905.5051357009783535800
2016-06-201881.001906.001872.501897.0048461009183769050
2016-06-171817.501842.001808.001820.00615860011241521050
2016-06-161846.501850.501770.501782.00601070010797707050
2016-06-151855.001875.001835.001859.0043691008117726500
2016-06-141829.501860.001817.501841.0045969008454759650
2016-06-131855.001872.501845.001845.0038961007228259250
2016-06-101939.501941.501889.501907.50749130014364547950
2016-06-091959.501968.001927.001937.50693830013477164900
2016-06-081960.001983.001948.501976.50757200014910422950
2016-06-071913.001969.501903.001940.00752180014615881350
2016-06-061845.001881.501837.501877.5040807007591964500
2016-06-031844.501888.001844.501885.0046869008761444050
2016-06-021862.501869.501818.501821.5032391005948767000
2016-06-011896.501906.501857.001863.0035257006624635550
2016-05-311861.001912.501856.501912.5037691007161292100
2016-05-301873.501875.001846.501872.5021020003917416050
2016-05-271855.501869.001838.001859.0042651007915526050
2016-05-261860.001873.001847.001851.5036806006846665650
2016-05-251829.501848.001823.001841.0033073006081491050
2016-05-241821.501823.001789.501790.5029710005348165300
2016-05-231791.501804.501764.501802.5032926005885374300
2016-05-201825.001825.501794.501808.5050321009095944400
2016-05-191875.001892.501834.001840.0039765007377930400
2016-05-181852.501875.001829.001844.5040048007406671350
2016-05-171820.001847.001816.001846.0048011008823912750
2016-05-161751.001807.501744.501789.0029855005335309450
2016-05-131830.001832.501760.001762.5046563008306029450
2016-05-121782.001813.501771.001805.0030046005388712800
2016-05-111842.501863.501798.501802.5029560005382138350
2016-05-101799.501814.501755.501806.00571500010249584850
2016-05-091843.501845.001808.501810.0025819004696545950
2016-05-061833.001875.001796.501808.0049432008958315850
2016-05-021809.001851.501809.001831.50672820012305247000
2016-04-281959.002024.001873.001906.50922060017910453450
2016-04-271973.001987.001919.001919.00560450010843400700
2016-04-261950.001983.001944.501962.5044301008701338500
2016-04-252038.502043.001998.502011.5046544009379290300
2016-04-222000.502045.001989.502039.5045427009173268700
2016-04-212003.502034.001980.002033.00597500012034144700
2016-04-202021.002032.501944.001945.00651950012906174100
2016-04-192010.002023.501982.001999.5042353008473949750
2016-04-181912.001973.501911.001955.50563450010974088250
2016-04-152016.502032.502002.502013.0031972006440263350
2016-04-142020.002039.002001.002039.00535840010858833700
2016-04-131950.001989.501932.501980.00739990014568930500
2016-04-121821.001915.501812.001900.5050953009629909650
2016-04-111810.001829.001783.001824.0041376007489777500
2016-04-081727.501834.501722.001814.00624160011160415700
2016-04-071731.501769.501720.001742.5029501005143998450
2016-04-061743.501780.001737.501754.5035943006320783550
2016-04-051801.501814.501746.501749.5038820006850718650
2016-04-041799.001839.001772.001803.5040462007297153950
2016-04-011903.501917.001808.501815.0051152009397725500
2016-03-311919.501947.501902.501916.0038981007505331500
2016-03-301950.001966.501932.501932.5027037005260849200
2016-03-291933.501961.501923.001959.5031139006073036350
2016-03-281968.001980.001941.501972.5043792008588896400
2016-03-251904.501944.501889.001939.5036497007026931250
2016-03-241899.001907.501877.001882.0037576007097486950
2016-03-231930.001942.001897.001908.5043669008337241300
2016-03-221952.001988.501911.501941.0039851007750705700

   ※ 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