[6303 大証2部] ササクラ 日足 時系列データ

[6303 大証2部] ササクラ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11640.00648.00640.00648.0030001928000
2013-07-10651.00651.00630.00630.00110007011000
2013-07-09655.00655.00655.00655.001000655000
2013-07-08657.00661.00657.00661.0020001318000
2013-07-05654.00654.00653.00654.0030001961000
2013-07-04654.00654.00654.00654.0040002616000
2013-07-0300
2013-07-02665.00665.00654.00654.0060003969000
2013-07-01651.00652.00651.00652.0070004558000
2013-06-28620.00635.00620.00635.0030001885000
2013-06-27590.00610.00590.00610.001700010206000
2013-06-26623.00624.00600.00600.00160009899000
2013-06-25647.00650.00646.00648.0090005832000
2013-06-24647.00650.00647.00650.0080005183000
2013-06-21665.00665.00625.00647.0090005886000
2013-06-20681.00686.00670.00670.00130008795000
2013-06-1900
2013-06-18726.00726.00725.00725.002500018135000
2013-06-17722.00727.00722.00726.003000021709000
2013-06-14721.00724.00721.00722.003100022400000
2013-06-13736.00736.00721.00736.001400010186000
2013-06-12724.00739.00724.00739.002700019625000
2013-06-11710.00724.00709.00724.00130009244000
2013-06-10680.00710.00680.00710.002500017187000
2013-06-07700.00700.00690.00690.006200043148000
2013-06-06719.00719.00707.00707.002900020638000
2013-06-05725.00729.00718.00725.003800027419000
2013-06-04726.00726.00711.00725.002100015067000
2013-06-03738.00738.00700.00726.002700019475000
2013-05-31710.00750.00700.00749.008700062877000
2013-05-30701.00701.00682.00700.004600031875000
2013-05-29690.00705.00690.00701.004700032794000
2013-05-28669.00682.00669.00680.003900026364000
2013-05-27660.00662.00655.00660.008400055296000
2013-05-24671.00673.00644.00660.004800031950000
2013-05-23697.00699.00653.00671.007900054091000
2013-05-22670.00697.00662.00697.006400043458000
2013-05-21630.00660.00630.00657.006200039722000
2013-05-20630.00630.00621.00627.003500021845000
2013-05-17605.00627.00605.00621.004000024736000
2013-05-16625.00629.00603.00605.005400033369000
2013-05-15640.00640.00585.00615.0015900097425000
2013-05-14634.00638.00630.00630.002600016475000
2013-05-13620.00634.00620.00634.002700016864000
2013-05-10597.00620.00597.00610.003400020668000
2013-05-09600.00600.00595.00596.0070004186000
2013-05-08593.00599.00593.00594.00150008931000
2013-05-07596.00602.00592.00600.002400014345000
2013-05-02588.00590.00585.00590.00100005882000
2013-05-01595.00595.00586.00586.00110006501000
2013-04-30586.00595.00581.00595.00100005867000
2013-04-26572.00596.00572.00581.003400019717000
2013-04-25571.00575.00571.00575.0070004012000
2013-04-24580.00590.00571.00590.0080004639000
2013-04-23565.00580.00565.00580.001900010926000
2013-04-22562.00569.00562.00569.0070003957000
2013-04-19559.00569.00559.00569.0030001693000
2013-04-18567.00567.00560.00561.0050002816000
2013-04-17570.00572.00569.00572.00120006851000
2013-04-16577.00577.00566.00574.0040002288000
2013-04-15566.00585.00558.00583.003400019532000
2013-04-12572.00572.00566.00566.00130007382000
2013-04-11570.00577.00566.00566.00110006284000
2013-04-10570.00577.00570.00570.002300013161000
2013-04-09566.00575.00555.00575.002200012357000
2013-04-08577.00577.00562.00562.0050002847000
2013-04-05571.00571.00555.00570.00100005653000
2013-04-04549.00555.00541.00555.001900010417000
2013-04-03556.00565.00556.00565.0020001121000
2013-04-02556.00563.00545.00556.00170009430000
2013-04-01570.00590.00556.00556.00100005675000
2013-03-29567.00571.00567.00569.0080004556000
2013-03-28585.00590.00566.00566.0060003488000
2013-03-2700
2013-03-26588.00592.00585.00587.0090005286000
2013-03-25600.00600.00595.00595.0030001790000
2013-03-22600.00600.00600.00600.0090005400000
2013-03-21597.00598.00597.00598.0030001793000
2013-03-19586.00592.00586.00590.0050002949000
2013-03-18585.00590.00583.00585.00130007606000
2013-03-15601.00609.00600.00601.00100006031000
2013-03-14602.00610.00600.00601.00130007865000
2013-03-13605.00605.00605.00605.0030001815000
2013-03-12618.00618.00600.00605.002300014011000
2013-03-11579.00620.00579.00618.004800029102000
2013-03-08588.00588.00576.00576.002600015074000
2013-03-07600.00600.00590.00593.00160009523000
2013-03-06614.00614.00600.00600.00130007875000
2013-03-05605.00615.00605.00613.00150009163000
2013-03-04580.00605.00578.00605.003100018213000
2013-03-01568.00574.00567.00567.00140007972000
2013-02-28560.00567.00560.00565.001900010715000
2013-02-27555.00563.00555.00560.0090005008000
2013-02-26557.00563.00557.00560.0050002794000
2013-02-25567.00567.00550.00565.002300012831000
2013-02-22551.00565.00549.00565.0060003329000
2013-02-21557.00557.00549.00549.0050002769000
2013-02-20557.00560.00557.00558.00110006143000
2013-02-19554.00555.00549.00549.002900015959000
2013-02-18544.00550.00542.00550.0080004367000
2013-02-15554.00560.00541.00550.002700014881000
2013-02-14553.00565.00550.00560.002100011721000
2013-02-13553.00553.00546.00550.002200012090000
2013-02-12550.00557.00547.00552.00150008259000
2013-02-08555.00556.00548.00548.0080004411000
2013-02-07559.00559.00541.00558.002800015417000
2013-02-06572.00575.00560.00560.003000017058000
2013-02-05549.00579.00548.00565.003400019014000
2013-02-04538.00550.00532.00550.002500013537000
2013-02-01522.00530.00522.00528.00160008405000
2013-01-31525.00525.00523.00523.0020001048000
2013-01-30523.00526.00523.00526.0030001573000
2013-01-29530.00530.00523.00523.0040002101000
2013-01-28525.00530.00523.00530.00110005787000
2013-01-25526.00526.00524.00525.0080004198000
2013-01-24530.00530.00517.00530.0080004218000
2013-01-23517.00520.00517.00520.00130006741000
2013-01-22531.00531.00531.00531.0030001593000
2013-01-21521.00531.00516.00531.0060003138000
2013-01-18525.00525.00525.00525.001000525000
2013-01-17523.00523.00520.00520.0060003128000
2013-01-16537.00537.00522.00525.00110005841000
2013-01-15535.00540.00520.00532.00130006927000
2013-01-11515.00525.00511.00525.00170008788000
2013-01-10506.00517.00506.00512.002500012815000
2013-01-09510.00516.00510.00516.00170008676000
2013-01-08500.00505.00500.00502.00130006527000
2013-01-07490.00499.00490.00496.002700013314000
2013-01-04484.00489.00481.00487.003400016499000
2012-12-28481.00483.00478.00478.00180008663000
2012-12-27485.00486.00482.00482.00180008727000
2012-12-26475.00478.00475.00478.0070003328000
2012-12-25477.00481.00475.00475.00120005746000
2012-12-21480.00482.00473.00473.00160007643000
2012-12-20482.00482.00478.00479.00100004800000
2012-12-19480.00485.00476.00485.002100010075000
2012-12-18481.00483.00478.00483.00130006251000
2012-12-17485.00487.00482.00482.00140006783000
2012-12-14485.00487.00483.00483.0050002425000
2012-12-13485.00485.00484.00485.0090004364000
2012-12-12485.00485.00485.00485.0030001455000
2012-12-11484.00484.00484.00484.001000484000
2012-12-10490.00490.00484.00484.0030001458000
2012-12-07491.00495.00491.00495.0030001480000
2012-12-06493.00493.00493.00493.002000986000
2012-12-05492.00493.00488.00493.0060002941000
2012-12-04493.00494.00485.00485.00120005911000
2012-12-03493.00493.00493.00493.001000493000
2012-11-30482.00485.00480.00485.002300011122000
2012-11-29484.00484.00484.00484.001000484000
2012-11-28486.00486.00477.00484.0040001931000
2012-11-27487.00490.00487.00490.0040001951000
2012-11-2600
2012-11-22476.00487.00473.00487.003300015764000
2012-11-21477.00477.00475.00475.0040001902000
2012-11-20470.00470.00470.00470.0030001410000
2012-11-19477.00477.00476.00476.0030001430000
2012-11-16472.00480.00472.00480.0030001425000
2012-11-1500
2012-11-1400
2012-11-13472.00476.00472.00476.0040001896000
2012-11-1200
2012-11-0900
2012-11-08473.00496.00472.00496.00190009059000
2012-11-07473.00473.00473.00473.001000473000
2012-11-0600
2012-11-0500
2012-11-02482.00482.00472.00480.0060002852000
2012-11-01496.00496.00482.00482.0030001460000
2012-10-31503.00503.00496.00496.0030001495000
2012-10-30503.00503.00503.00503.001000503000
2012-10-2900
2012-10-26495.00495.00495.00495.001000495000
2012-10-25490.00495.00490.00495.0030001480000
2012-10-24489.00490.00489.00490.0030001469000
2012-10-23482.00482.00482.00482.002000964000
2012-10-22490.00490.00490.00490.002000980000
2012-10-19490.00495.00490.00495.002000985000
2012-10-18492.00495.00488.00490.0050002458000
2012-10-17495.00498.00495.00498.0030001488000
2012-10-16500.00500.00468.00485.00130006317000
2012-10-1500
2012-10-12498.00498.00498.00498.001000498000
2012-10-1100
2012-10-10496.00496.00496.00496.001000496000
2012-10-0900
2012-10-05498.00498.00498.00498.001000498000
2012-10-04497.00499.00497.00499.0040001992000
2012-10-03501.00501.00500.00500.0030001502000
2012-10-02513.00513.00505.00505.0070003546000
2012-10-01505.00505.00505.00505.001000505000
2012-09-28500.00509.00500.00500.0070003526000
2012-09-27495.00495.00487.00494.0040001966000
2012-09-26505.00505.00495.00495.0030001495000
2012-09-25500.00500.00500.00500.0030001500000
2012-09-24501.00503.00495.00503.00110005490000
2012-09-21515.00515.00501.00510.0090004591000
2012-09-2000
2012-09-19519.00520.00519.00520.0020001039000
2012-09-18521.00521.00501.00509.00140007191000
2012-09-14529.00530.00520.00525.0090004725000
2012-09-13506.00520.00506.00520.0030001536000
2012-09-12510.00510.00510.00510.0050002550000
2012-09-11524.00524.00516.00516.0020001040000
2012-09-10520.00520.00520.00520.001000520000
2012-09-07520.00530.00520.00530.0030001570000
2012-09-06520.00520.00515.00515.0040002069000
2012-09-05529.00529.00520.00520.00120006283000
2012-09-04531.00535.00530.00533.0060003191000
2012-09-03538.00538.00534.00534.0050002681000
2012-08-31535.00538.00528.00538.0030001601000
2012-08-30532.00532.00530.00530.0050002656000
2012-08-29536.00536.00536.00536.0030001608000
2012-08-28540.00540.00536.00536.0040002153000
2012-08-27540.00540.00540.00540.001000540000
2012-08-24549.00549.00549.00549.0020001098000
2012-08-23555.00557.00555.00557.0020001112000
2012-08-22558.00558.00555.00555.0030001671000
2012-08-21552.00552.00534.00545.00120006528000
2012-08-20560.00560.00560.00560.0030001680000
2012-08-17552.00558.00552.00556.002000011099000
2012-08-16547.00547.00541.00543.0030001631000
2012-08-15536.00544.00536.00544.0050002692000
2012-08-14540.00550.00540.00550.0050002724000
2012-08-13538.00538.00533.00533.0080004289000
2012-08-10546.00546.00546.00546.0020001092000
2012-08-09556.00556.00556.00556.0030001668000
2012-08-08527.00557.00527.00557.002300012283000
2012-08-07545.00545.00545.00545.0020001090000
2012-08-06534.00545.00534.00545.0050002698000
2012-08-03535.00535.00535.00535.001000535000
2012-08-02542.00546.00541.00546.00110005975000
2012-08-01558.00558.00539.00545.00140007678000
2012-07-31558.00560.00558.00560.0080004468000
2012-07-30550.00558.00550.00558.0040002218000
2012-07-27540.00556.00540.00550.00130007140000
2012-07-26528.00540.00528.00534.003100016579000
2012-07-25550.00550.00518.00522.001900010001000
2012-07-24558.00558.00535.00550.002300012577000
2012-07-23566.00568.00557.00557.00150008434000
2012-07-20585.00585.00585.00585.0020001170000
2012-07-19570.00582.00570.00580.00110006346000
2012-07-18598.00599.00580.00580.00130007691000
2012-07-17561.00599.00560.00599.00140008076000
2012-07-13572.00576.00558.00568.002900016426000
2012-07-12577.00582.00572.00582.0060003457000
2012-07-11562.00575.00556.00575.002700015268000
2012-07-10580.00585.00562.00565.005100029418000
2012-07-09632.00632.00581.00592.004900029618000

   ※ 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