[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 
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
2016-03-181910.501928.001900.501923.0048836009366755400
2016-03-171916.001959.501897.001921.5045709008822685900
2016-03-161867.501901.001863.001897.0034920006597556950
2016-03-151927.501933.001891.501904.5032120006117662950
2016-03-141935.501937.001908.501921.5036937007094167550
2016-03-111882.001933.001864.001917.00945900017951260350
2016-03-101944.001967.001922.501935.0043242008371794450
2016-03-091910.001925.001876.501908.50764120014531274050
2016-03-081934.001972.001913.001958.50915900017833434850
2016-03-071910.001932.001877.501918.00645080012323424400
2016-03-041867.001901.001850.001883.00743930013995825500
2016-03-031803.001859.001800.501845.5042266007776930650
2016-03-021754.501807.501741.001789.5049341008813530450
2016-03-011712.501722.001663.501695.5038978006583101050
2016-02-291777.001785.501718.501718.5045268007900735700
2016-02-261752.001769.501740.501753.0025752004526423800
2016-02-251757.501782.001721.001747.5049237008600838200
2016-02-241756.001771.501732.501771.5047488008349203150
2016-02-231761.501810.001755.501765.5040147007135136600
2016-02-221740.501768.001716.501741.5043503007565987550
2016-02-191781.501781.501728.501752.5054115009472797700
2016-02-181795.001832.501779.501815.0053018009599381650
2016-02-171760.001792.501701.001729.5049594008610018150
2016-02-161722.001782.001722.001758.0049115008644371200
2016-02-151670.001748.501651.001725.50607400010359733750
2016-02-121584.501601.001557.501566.50937650014799879650
2016-02-101699.501704.501629.001650.5058150009673788650
2016-02-091745.501750.001691.501698.5055320009477657800
2016-02-081737.501807.501730.501791.5051450009167122300
2016-02-051690.001753.001686.001746.50616160010638253600
2016-02-041688.501726.001666.001700.5045882007820824200
2016-02-031758.001764.001686.001698.00690230011797189900
2016-02-021825.001844.501805.001812.0043597007929592050
2016-02-011806.001863.001806.001849.00665130012255049700
2016-01-291666.501790.001650.001770.501044050018067242550
2016-01-281721.001729.501681.501687.0055445009426470850
2016-01-271729.001753.501721.001746.0041587007233652100
2016-01-261715.001718.501684.001690.0036827006250845950
2016-01-251769.501775.501735.501753.5033354005853638850
2016-01-221710.001748.001703.501742.0045583007861923000
2016-01-211710.001749.501666.501666.5051955008879769850
2016-01-201768.001773.001702.501703.0042169007279220400
2016-01-191753.001787.001732.501769.0036393006405882750
2016-01-181724.001763.001713.001755.0042569007419151550
2016-01-151800.001815.001750.001757.5042650007568949300
2016-01-141767.501776.001730.001769.00809290014189552150
2016-01-131781.501840.501766.001820.0046659008484500850
2016-01-121820.001857.001778.001778.5054784009853024700
2016-01-081833.001877.001832.501844.5047771008850623700
2016-01-071919.501919.501853.501855.50604660011371984600
2016-01-061966.501988.001913.501925.00543630010560186550
2016-01-051942.001977.001939.001946.0045774008950739600
2016-01-041975.502011.001954.501965.5044636008808360600
2015-12-302007.502033.001992.001992.0026527005322994450
2015-12-292003.002021.001978.502010.0032196006451051250
2015-12-281978.002031.001974.502009.5034235006897982450
2015-12-251978.001990.001947.501967.5032901006477045400
2015-12-241950.502008.001950.001976.00593410011764533550
2015-12-221912.501931.001906.501921.5025990004997724750
2015-12-211919.001945.001900.501932.0043888008444401850
2015-12-181952.002010.001928.501931.00557340010897232300
2015-12-171999.502024.501975.001977.5047650009517229450
2015-12-161924.501971.501920.501961.0046913009178138100
2015-12-151929.001929.501890.001890.0033994006469745600
2015-12-141927.001934.001891.001917.50608830011643550950
2015-12-111965.501996.001955.001987.50604270011938102150
2015-12-101952.502004.001951.501975.50553880010984679550
2015-12-091975.501983.001954.501968.5040429007968698650
2015-12-082034.502042.501978.501987.5048158009600838600
2015-12-072040.002058.002028.502029.5036087007365519850
2015-12-042056.502058.502003.502014.00643450013005169500
2015-12-032062.502086.002058.502078.5036929007665277050

   ※ 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