[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 
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
2016-04-20550.00550.00550.00550.001000550000
2016-04-19545.00545.00545.00545.001000545000
2016-04-18541.00541.00541.00541.002300012443000
2016-04-1500
2016-04-1400
2016-04-13540.00541.00540.00541.0020001081000
2016-04-12535.00535.00535.00535.0020001070000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05545.00545.00541.00541.0030001631000
2016-04-04541.00549.00541.00545.00130007094000
2016-04-01539.00539.00532.00532.0030001603000
2016-03-31533.00539.00533.00539.0020001072000
2016-03-30542.00542.00533.00533.0050002685000
2016-03-2900
2016-03-28537.00537.00537.00537.001000537000
2016-03-25540.00540.00537.00537.0030001614000
2016-03-24540.00540.00540.00540.00160008640000
2016-03-23540.00540.00540.00540.001000540000
2016-03-22540.00540.00540.00540.001000540000
2016-03-18545.00545.00540.00540.0030001630000
2016-03-1700
2016-03-1600
2016-03-15540.00540.00540.00540.001000540000
2016-03-14535.00536.00535.00536.0080004281000
2016-03-11532.00532.00532.00532.001000532000
2016-03-1000
2016-03-09534.00534.00532.00532.0020001066000
2016-03-08540.00540.00536.00536.0040002151000
2016-03-07548.00548.00542.00542.0030001638000
2016-03-04547.00558.00547.00548.0090004945000
2016-03-03557.00557.00557.00557.0080004456000
2016-03-02538.00558.00538.00558.002000010961000
2016-03-01528.00537.00528.00537.0020001065000
2016-02-29528.00528.00528.00528.001000528000
2016-02-2600
2016-02-25528.00528.00528.00528.001000528000
2016-02-24521.00528.00521.00528.0050002622000
2016-02-23540.00540.00520.00524.0080004223000
2016-02-22539.00539.00539.00539.001000539000
2016-02-19528.00530.00528.00530.0020001058000
2016-02-18528.00528.00528.00528.001000528000
2016-02-17528.00528.00528.00528.001000528000
2016-02-16535.00538.00535.00538.0020001073000
2016-02-15525.00537.00525.00536.0030001598000
2016-02-12525.00525.00525.00525.001000525000
2016-02-10530.00534.00523.00525.00100005275000
2016-02-09535.00535.00530.00530.0020001065000
2016-02-08540.00540.00540.00540.001000540000
2016-02-05545.00545.00545.00545.0030001635000
2016-02-04546.00546.00545.00545.0020001091000
2016-02-03550.00550.00545.00545.0030001645000
2016-02-02552.00553.00550.00553.0050002761000
2016-02-01548.00550.00548.00550.0040002196000
2016-01-29541.00546.00541.00546.0020001087000
2016-01-28545.00546.00540.00546.0040002171000
2016-01-27540.00540.00540.00540.001000540000
2016-01-26540.00540.00540.00540.001000540000
2016-01-25534.00545.00534.00545.0060003235000
2016-01-22539.00539.00539.00539.0020001078000
2016-01-2100
2016-01-20541.00541.00531.00531.0040002154000
2016-01-19541.00541.00541.00541.001000541000
2016-01-18536.00544.00531.00544.0050002683000
2016-01-15539.00539.00535.00536.0080004300000
2016-01-14541.00542.00534.00539.0040002156000
2016-01-13534.00544.00534.00544.0040002157000
2016-01-12545.00545.00533.00534.0080004291000
2016-01-08545.00545.00545.00545.001000545000
2016-01-07546.00549.00542.00542.0030001637000
2016-01-06549.00549.00542.00542.0040002179000
2016-01-05550.00550.00544.00544.0050002744000
2016-01-04548.00548.00548.00548.0020001096000
2015-12-30550.00550.00550.00550.0020001100000
2015-12-29546.00555.00546.00555.0060003311000
2015-12-28550.00551.00550.00551.0080004401000
2015-12-25539.00543.00535.00535.00110005904000
2015-12-24550.00550.00540.00540.0030001640000
2015-12-22538.00557.00538.00555.0070003848000
2015-12-21539.00540.00539.00540.0070003775000
2015-12-18543.00548.00543.00543.00150008150000
2015-12-17542.00548.00542.00548.0070003819000
2015-12-16545.00549.00543.00547.0090004904000
2015-12-15545.00550.00540.00550.00180009805000
2015-12-14542.00542.00538.00538.0080004330000
2015-12-11544.00547.00540.00547.0050002718000
2015-12-10544.00544.00544.00544.0020001088000
2015-12-09545.00549.00545.00549.0020001094000
2015-12-08546.00549.00546.00549.0030001641000
2015-12-07550.00550.00547.00550.0070003842000
2015-12-04546.00550.00546.00546.0050002738000
2015-12-03555.00555.00550.00550.0060003322000
2015-12-02559.00560.00558.00558.0080004470000
2015-12-01558.00565.00558.00558.0060003363000

   ※ 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