[6303 東証2部] ササクラ 日足 時系列データ

[6303 東証2部] ササクラ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27502.00545.00502.00520.0014300075525000
2017-04-26500.00507.00500.00507.0030001508000
2017-04-2500
2017-04-24499.00499.00499.00499.001000499000
2017-04-21498.00500.00498.00500.0050002495000
2017-04-20498.00500.00498.00498.0080003991000
2017-04-19482.00498.00482.00498.00120005878000
2017-04-18480.00486.00480.00486.0040001932000
2017-04-1700
2017-04-14487.00488.00485.00485.0040001947000
2017-04-13485.00485.00485.00485.001000485000
2017-04-12479.00483.00478.00483.0030001440000
2017-04-11477.00484.00477.00484.00200009622000
2017-04-10479.00479.00474.00479.0060002866000
2017-04-07485.00486.00479.00479.00180008683000
2017-04-06487.00492.00487.00492.00170008313000
2017-04-05487.00496.00487.00495.00110005410000
2017-04-04508.00508.00487.00487.003200016008000
2017-04-03507.00510.00507.00508.0090004569000
2017-03-31508.00513.00508.00511.00120006123000
2017-03-30513.00513.00505.00505.00170008633000
2017-03-29503.00507.00496.00503.002300011520000
2017-03-28507.00511.00500.00503.005800029281000
2017-03-27511.00515.00504.00505.003100015761000
2017-03-24505.00520.00505.00511.003100015790000
2017-03-23513.00518.00501.00505.003400017231000
2017-03-22539.00540.00505.00513.0011800061893000
2017-03-21570.00570.00550.00555.009700054247000
2017-03-17530.00620.00521.00570.00509000291360000
2017-03-16511.00548.00510.00520.0018600097533000
2017-03-15514.00550.00502.00508.00314000163846000
2017-03-14534.00570.00508.00510.0017900094858000
2017-03-13545.00550.00510.00528.009500050686000
2017-03-10485.00490.00481.00490.00150007290000
2017-03-09492.00492.00477.00480.00140006764000
2017-03-08493.00493.00492.00492.0050002464000
2017-03-07498.00498.00494.00494.0030001490000
2017-03-0600
2017-03-03491.00495.00490.00494.0070003442000
2017-03-02497.00499.00490.00495.00130006421000
2017-03-01472.00505.00472.00497.003000014678000
2017-02-28471.00479.00471.00472.0060002838000
2017-02-27484.00484.00479.00479.0040001931000
2017-02-24470.00470.00470.00470.001000470000
2017-02-23470.00470.00461.00461.00120005570000
2017-02-22467.00467.00464.00464.0030001395000
2017-02-21461.00465.00461.00461.0050002312000
2017-02-20453.00467.00450.00465.002700012376000
2017-02-17450.00450.00446.00450.00150006700000
2017-02-16455.00455.00450.00450.00190008571000
2017-02-15454.00455.00454.00455.0030001364000
2017-02-14451.00453.00451.00453.0060002712000
2017-02-13450.00452.00450.00450.0030001352000
2017-02-10455.00455.00448.00450.003400015387000
2017-02-09454.00459.00453.00453.00140006372000
2017-02-08450.00453.00450.00453.002000903000
2017-02-07449.00449.00449.00449.002000898000
2017-02-06452.00453.00449.00449.00170007661000
2017-02-03449.00449.00448.00449.00150006731000
2017-02-02450.00450.00446.00448.00120005364000
2017-02-01448.00450.00445.00445.00190008506000
2017-01-31441.00446.00440.00443.00200008828000
2017-01-30453.00453.00445.00446.00140006263000
2017-01-27448.00451.00445.00445.00100004470000
2017-01-26443.00447.00443.00445.00120005324000
2017-01-25441.00444.00441.00442.0060002659000
2017-01-24441.00441.00441.00441.002000882000
2017-01-23441.00441.00440.00440.0080003523000
2017-01-20450.00450.00441.00441.00110004919000
2017-01-19455.00455.00452.00452.0080003625000
2017-01-18455.00455.00455.00455.001000455000
2017-01-1700
2017-01-16454.00454.00454.00454.002000908000
2017-01-13462.00462.00454.00454.0050002302000
2017-01-12468.00468.00462.00462.0040001854000
2017-01-11460.00462.00458.00462.00100004595000
2017-01-10458.00468.00458.00468.00130006015000
2017-01-06453.00458.00453.00458.0060002739000
2017-01-05458.00458.00453.00453.00120005449000
2017-01-04460.00460.00458.00458.0080003670000
2016-12-30452.00460.00452.00460.0060002750000
2016-12-29456.00466.00455.00460.00140006430000
2016-12-28445.00455.00445.00455.00150006747000
2016-12-27440.00441.00440.00441.002700011887000
2016-12-26442.00442.00440.00440.00150006612000
2016-12-22444.00444.00437.00442.00200008822000
2016-12-21443.00449.00436.00436.003800016858000
2016-12-20445.00445.00440.00442.002300010181000
2016-12-19445.00445.00440.00443.004800021286000
2016-12-16444.00445.00438.00445.003300014593000
2016-12-15438.00444.00437.00440.00190008370000
2016-12-14438.00441.00438.00438.00210009237000
2016-12-13439.00440.00438.00438.00150006593000
2016-12-12447.00447.00432.00439.002800012302000
2016-12-09444.00445.00439.00439.006400028210000
2016-12-08444.00445.00442.00444.00170007538000
2016-12-07450.00451.00447.00447.00220009886000
2016-12-06458.00458.00450.00450.00170007701000
2016-12-05467.00467.00450.00458.00150006880000
2016-12-02468.00468.00460.00460.002600012120000
2016-12-01463.00468.00463.00468.0050002322000
2016-11-30469.00469.00463.00463.0090004196000
2016-11-29467.00470.00465.00470.00200009381000
2016-11-28463.00468.00458.00468.00180008328000
2016-11-25453.00463.00453.00463.0070003213000
2016-11-24445.00454.00445.00453.003400015389000
2016-11-22445.00445.00442.00445.00100004447000
2016-11-21442.00442.00440.00442.0070003092000
2016-11-18440.00443.00440.00442.0080003535000
2016-11-17443.00444.00440.00440.00110004864000
2016-11-1600
2016-11-15443.00444.00441.00444.00140006202000
2016-11-14435.00446.00435.00443.002900012864000
2016-11-11425.00441.00425.00434.002500010844000
2016-11-10422.00422.00420.00421.0030001263000
2016-11-09416.00422.00412.00422.00200008382000
2016-11-08418.00418.00416.00416.002000834000
2016-11-07417.00422.00417.00418.0030001257000
2016-11-04416.00422.00416.00417.0070002933000
2016-11-02418.00418.00416.00416.002000834000
2016-11-01418.00418.00418.00418.0030001254000
2016-10-31420.00420.00419.00419.0070002937000
2016-10-28421.00421.00421.00421.002000842000
2016-10-27421.00421.00421.00421.001000421000
2016-10-26424.00424.00424.00424.001000424000
2016-10-25424.00424.00424.00424.0030001272000
2016-10-24412.00417.00412.00417.0030001241000
2016-10-21412.00416.00412.00416.0030001242000
2016-10-20411.00411.00411.00411.0030001233000
2016-10-19412.00415.00412.00413.0070002895000
2016-10-18413.00413.00413.00413.001000413000
2016-10-17420.00420.00418.00418.002000838000
2016-10-14418.00418.00418.00418.0030001254000
2016-10-1300
2016-10-1200
2016-10-11418.00419.00418.00419.002000837000
2016-10-07420.00420.00420.00420.001000420000
2016-10-06423.00423.00420.00420.00230009726000
2016-10-05423.00423.00423.00423.001000423000
2016-10-04423.00423.00423.00423.001000423000
2016-10-0300
2016-09-30418.00418.00418.00418.002000836000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26419.00419.00419.00419.0040001676000
2016-09-23425.00425.00425.00425.002000850000
2016-09-21420.00421.00418.00421.0040001679000
2016-09-20421.00422.00421.00422.0030001265000
2016-09-16425.00425.00425.00425.002000850000
2016-09-15439.00439.00425.00425.0060002585000
2016-09-14421.00456.00421.00447.003400014923000
2016-09-13421.00432.00421.00432.0090003853000
2016-09-12420.00420.00420.00420.001000420000
2016-09-09430.00430.00421.00421.0030001275000
2016-09-08431.00431.00431.00431.001000431000
2016-09-0700
2016-09-06431.00431.00431.00431.001000431000
2016-09-05430.00430.00426.00426.0050002146000
2016-09-02430.00430.00430.00430.001000430000
2016-09-01426.00426.00426.00426.002000852000
2016-08-31426.00430.00426.00426.0050002135000
2016-08-30430.00430.00430.00430.001000430000
2016-08-29430.00430.00430.00430.001000430000
2016-08-26427.00427.00427.00427.001000427000
2016-08-25425.00435.00420.00435.00100004278000
2016-08-24430.00430.00425.00425.0080003425000
2016-08-2300
2016-08-2200
2016-08-19438.00438.00438.00438.001000438000
2016-08-1800
2016-08-17440.00440.00440.00440.001000440000
2016-08-16440.00440.00440.00440.0050002200000
2016-08-15440.00440.00440.00440.002000880000
2016-08-12435.00435.00435.00435.002000870000
2016-08-10438.00443.00436.00443.0050002193000
2016-08-09449.00449.00438.00438.0040001768000
2016-08-0800
2016-08-05452.00452.00451.00451.002000903000
2016-08-0400
2016-08-03441.00448.00441.00448.0040001778000
2016-08-02440.00440.00440.00440.001000440000
2016-08-0100
2016-07-29437.00437.00437.00437.001000437000
2016-07-2800
2016-07-27430.00439.00430.00437.00130005625000
2016-07-2600
2016-07-25454.00454.00454.00454.001000454000
2016-07-22450.00450.00450.00450.001000450000
2016-07-21445.00445.00445.00445.002000890000
2016-07-20453.00453.00453.00453.001000453000
2016-07-19447.00448.00447.00448.0050002236000
2016-07-15465.00465.00427.00439.00140006216000
2016-07-1400
2016-07-13465.00465.00465.00465.001000465000
2016-07-1200
2016-07-11450.00460.00450.00460.0040001818000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05474.00474.00466.00466.00110005171000
2016-07-04465.00471.00465.00470.0030001406000
2016-07-01451.00462.00451.00462.0070003190000
2016-06-3000
2016-06-2900
2016-06-28442.00450.00442.00450.002000892000
2016-06-27436.00442.00436.00442.002000878000
2016-06-24461.00461.00458.00458.0040001838000
2016-06-23459.00469.00459.00469.002000928000
2016-06-22469.00469.00469.00469.001000469000
2016-06-21464.00472.00464.00464.0040001864000
2016-06-20470.00470.00467.00467.002000937000
2016-06-1700
2016-06-16471.00471.00471.00471.001000471000
2016-06-15477.00477.00477.00477.001000477000
2016-06-14481.00481.00472.00472.0040001898000
2016-06-13489.00489.00481.00481.0060002908000
2016-06-10500.00500.00496.00496.0060002986000
2016-06-09498.00500.00498.00500.0030001496000
2016-06-08500.00500.00500.00500.001000500000
2016-06-07499.00500.00499.00500.0060002997000
2016-06-06500.00500.00499.00499.0040001997000
2016-06-03506.00506.00506.00506.001000506000
2016-06-02515.00515.00506.00506.0030001534000
2016-06-01513.00515.00513.00513.0040002054000
2016-05-3100
2016-05-3000
2016-05-27510.00517.00507.00507.0030001534000
2016-05-26519.00519.00511.00511.0030001541000
2016-05-25515.00515.00515.00515.001000515000
2016-05-24511.00511.00511.00511.001000511000
2016-05-23515.00515.00512.00512.0040002053000
2016-05-20517.00517.00517.00517.001000517000
2016-05-19520.00520.00520.00520.001000520000
2016-05-18518.00520.00518.00520.0050002594000
2016-05-17520.00533.00520.00520.00100005226000
2016-05-1600
2016-05-13533.00535.00533.00535.0030001602000
2016-05-1200
2016-05-11530.00530.00530.00530.0030001590000
2016-05-10525.00529.00524.00529.0050002631000
2016-05-09526.00526.00526.00526.001000526000
2016-05-06534.00534.00534.00534.001000534000
2016-05-02540.00540.00528.00528.0030001608000
2016-04-28540.00540.00540.00540.0020001080000
2016-04-2700
2016-04-2600
2016-04-25538.00538.00538.00538.001000538000
2016-04-22531.00531.00531.00531.001000531000
2016-04-21550.00550.00538.00538.0050002728000

   ※ 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