[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 
2017-11-172688.002700.002688.002700.004001078600
2017-11-162663.002678.002662.002677.0013003468500
2017-11-152688.002688.002650.002663.0018004810500
2017-11-142686.002688.002682.002688.0019005102100
2017-11-132686.002687.002683.002683.00420011274300
2017-11-102733.002733.002683.002686.00870023585300
2017-11-092553.002683.002547.002683.00500012854900
2017-11-082540.002540.002540.002540.00200508000
2017-11-072534.002540.002533.002540.0020005068900
2017-11-062534.002548.002533.002533.0013003295500
2017-11-022554.002554.002533.002533.0023005858000
2017-11-012517.002540.002517.002530.0013003277000
2017-10-312515.002516.002515.002516.008002012300
2017-10-302497.002554.002480.002514.00580014615100
2017-10-272467.002477.002466.002466.007001730700
2017-10-262476.002476.002466.002466.00300740800
2017-10-252477.002477.002456.002466.008001972200
2017-10-242489.002489.002458.002477.009002222100
2017-10-232460.002487.002455.002487.0020004924100
2017-10-202435.002455.002432.002455.0015003668100
2017-10-192423.002451.002423.002440.0018004382300
2017-10-1800
2017-10-172420.002421.002420.002421.00400968100
2017-10-162419.002419.002419.002419.0012002902800
2017-10-132433.002434.002417.002417.0013003157700
2017-10-122426.002426.002416.002416.0011002659800
2017-10-112428.002428.002411.002426.0011002661900
2017-10-102413.002429.002413.002429.0025006034100
2017-10-062434.002434.002416.002431.0011002671600
2017-10-052435.002436.002412.002435.0013003161600
2017-10-042453.002453.002404.002435.008001942600
2017-10-032499.002499.002405.002459.00570014084500
2017-10-022425.002482.002425.002480.0010002463900
2017-09-292434.002447.002424.002424.007001702400
2017-09-282430.002430.002406.002430.0011002667900
2017-09-272343.002430.002343.002430.00430010111000
2017-09-26485.00485.00480.00480.00110005321000
2017-09-25481.00488.00480.00488.002100010147000
2017-09-22475.00477.00475.00477.00120005702000
2017-09-21475.00477.00474.00477.0070003326000
2017-09-20475.00477.00473.00473.00180008542000
2017-09-19471.00474.00471.00474.00170008012000
2017-09-15467.00471.00467.00471.0080003746000
2017-09-14472.00472.00469.00471.00210009892000
2017-09-13469.00473.00469.00472.00150007049000
2017-09-12469.00469.00468.00469.00180008440000
2017-09-11469.00469.00466.00468.0070003275000
2017-09-08469.00469.00464.00467.002200010287000
2017-09-07474.00474.00467.00467.00150007092000
2017-09-06470.00495.00462.00474.005500026415000
2017-09-05467.00467.00466.00466.0030001399000
2017-09-04470.00470.00467.00467.0060002817000
2017-09-0100
2017-08-31467.00467.00467.00467.002000934000
2017-08-30466.00468.00464.00464.00140006521000
2017-08-29467.00467.00463.00463.00140006510000
2017-08-28470.00470.00467.00467.0060002812000
2017-08-25470.00470.00469.00470.002500011749000
2017-08-24471.00477.00471.00471.00190008996000
2017-08-23470.00470.00470.00470.002000940000
2017-08-22471.00471.00470.00470.0080003763000
2017-08-21473.00473.00471.00471.0040001887000
2017-08-18470.00481.00470.00481.0070003322000
2017-08-17477.00477.00471.00471.00130006154000
2017-08-16477.00477.00477.00477.0060002862000
2017-08-15476.00477.00476.00477.00120005719000
2017-08-14477.00477.00477.00477.0040001908000
2017-08-10476.00477.00475.00477.003200015239000
2017-08-09478.00478.00476.00476.0090004289000
2017-08-08479.00479.00479.00479.001000479000
2017-08-07483.00483.00479.00479.0050002408000
2017-08-0400
2017-08-03484.00484.00484.00484.002000968000
2017-08-02485.00485.00485.00485.001000485000
2017-08-01479.00479.00479.00479.00100004790000
2017-07-3100
2017-07-28479.00479.00479.00479.002000958000
2017-07-27483.00483.00483.00483.001000483000
2017-07-26479.00483.00479.00483.002000962000
2017-07-25479.00481.00479.00481.0050002399000
2017-07-24477.00477.00477.00477.001000477000
2017-07-21478.00478.00477.00477.0050002388000
2017-07-20479.00480.00479.00480.0060002879000
2017-07-19481.00482.00481.00482.0030001445000
2017-07-18480.00480.00480.00480.001000480000
2017-07-14480.00480.00480.00480.001000480000
2017-07-13480.00480.00480.00480.0060002880000
2017-07-12480.00480.00480.00480.0050002400000
2017-07-11480.00480.00480.00480.002000960000
2017-07-10477.00477.00477.00477.002000954000
2017-07-07479.00479.00477.00477.002000956000
2017-07-06478.00478.00477.00477.0030001432000
2017-07-05488.00488.00480.00480.002400011537000
2017-07-04479.00486.00479.00480.0080003852000
2017-07-03476.00476.00475.00476.0080003804000
2017-06-30472.00505.00472.00475.0011000053162000
2017-06-29478.00481.00473.00475.00200009547000
2017-06-28475.00478.00475.00478.0080003803000
2017-06-27474.00474.00474.00474.0060002844000
2017-06-26473.00474.00473.00474.0040001894000
2017-06-23475.00475.00474.00474.002000949000
2017-06-22478.00479.00476.00476.0080003813000
2017-06-21476.00478.00476.00478.0050002382000
2017-06-20476.00476.00473.00473.0050002374000
2017-06-19476.00476.00474.00475.0090004279000
2017-06-16476.00476.00476.00476.0070003332000
2017-06-15476.00476.00476.00476.0040001904000
2017-06-14476.00476.00476.00476.001000476000
2017-06-13476.00476.00475.00476.0050002379000
2017-06-12476.00478.00476.00476.0030001430000
2017-06-09481.00481.00478.00479.00110005276000
2017-06-08483.00483.00483.00483.002000966000
2017-06-07483.00483.00483.00483.001000483000
2017-06-06484.00488.00480.00488.0090004354000
2017-06-05485.00485.00484.00484.0060002907000
2017-06-02488.00488.00486.00486.0060002926000
2017-06-01486.00486.00486.00486.002000972000
2017-05-31489.00489.00486.00486.0030001463000
2017-05-30489.00489.00488.00488.002000977000
2017-05-29489.00489.00489.00489.002000978000
2017-05-26490.00490.00490.00490.0030001470000
2017-05-25485.00485.00484.00485.0050002423000
2017-05-24485.00487.00485.00485.0090004371000
2017-05-23485.00485.00485.00485.002000970000
2017-05-22487.00487.00487.00487.0030001461000
2017-05-1900
2017-05-1800
2017-05-17495.00495.00495.00495.0030001485000
2017-05-16496.00496.00495.00495.00170008428000
2017-05-15480.00480.00480.00480.0050002400000
2017-05-12502.00502.00475.00480.003000014657000
2017-05-11510.00510.00506.00508.0040002031000
2017-05-10507.00507.00507.00507.00120006084000
2017-05-09507.00507.00507.00507.0030001521000
2017-05-08507.00509.00505.00507.0050002534000
2017-05-02510.00511.00507.00510.0080004072000
2017-05-01508.00512.00507.00507.00130006607000
2017-04-28510.00519.00506.00507.002800014267000
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

   ※ 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