[6307 大証2部] サンセイ 日足 時系列データ

[6307 大証2部] サンセイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12142.00145.00142.00145.00100001434000
2013-07-11143.00143.00140.00142.00100001425000
2013-07-10139.00140.00139.00140.003000419000
2013-07-09140.00140.00139.00140.005000698000
2013-07-08145.00145.00139.00139.00190002681000
2013-07-05145.00146.00142.00142.00320004643000
2013-07-04140.00145.00140.00144.00310004465000
2013-07-03142.00145.00140.00140.00490007067000
2013-07-02140.00143.00140.00142.00290004092000
2013-07-01135.00145.00133.00140.009300012992000
2013-06-28126.00130.00126.00128.00230002949000
2013-06-27125.00125.00124.00125.00110001371000
2013-06-26127.00127.00122.00122.00250003078000
2013-06-25128.00128.00126.00127.007000890000
2013-06-24129.00129.00129.00129.003000387000
2013-06-21127.00127.00127.00127.001000127000
2013-06-2000
2013-06-19130.00130.00130.00130.001000130000
2013-06-18130.00130.00130.00130.006000780000
2013-06-17129.00129.00129.00129.001000129000
2013-06-14129.00129.00128.00128.004000515000
2013-06-13127.00127.00126.00126.00100001262000
2013-06-12126.00129.00126.00129.003000383000
2013-06-11128.00129.00128.00129.003000386000
2013-06-10127.00128.00126.00128.00120001528000
2013-06-07127.00127.00122.00123.00310003881000
2013-06-06134.00135.00128.00130.00630008296000
2013-06-05135.00137.00135.00135.00210002846000
2013-06-04133.00136.00132.00136.00150002008000
2013-06-03136.00136.00133.00134.00130001748000
2013-05-31136.00136.00136.00136.004000544000
2013-05-30136.00136.00135.00135.007000947000
2013-05-29137.00137.00137.00137.00100001370000
2013-05-28136.00137.00135.00137.00170002313000
2013-05-27135.00137.00133.00134.00300004036000
2013-05-24136.00138.00135.00135.00400005441000
2013-05-23142.00142.00135.00136.00690009496000
2013-05-22141.00143.00141.00142.00410005820000
2013-05-21142.00142.00135.00139.0014600020207000
2013-05-20144.00145.00141.00142.00300004271000
2013-05-17137.00143.00137.00141.00350004890000
2013-05-16141.00142.00135.00140.00630008702000
2013-05-15145.00147.00141.00144.00580008355000
2013-05-14150.00154.00146.00146.0010300015247000
2013-05-13152.00152.00150.00150.00370005562000
2013-05-10154.00154.00148.00152.00410006191000
2013-05-09154.00156.00153.00154.00280004318000
2013-05-08153.00155.00153.00153.00390006008000
2013-05-07149.00153.00149.00153.00310004706000
2013-05-02146.00149.00146.00149.00270003984000
2013-05-01151.00151.00149.00149.00260003890000
2013-04-30145.00153.00144.00152.0013000019275000
2013-04-26147.00148.00145.00145.00340004961000
2013-04-25142.00149.00142.00146.007300010576000
2013-04-24141.00141.00140.00141.00250003517000
2013-04-23139.00142.00137.00141.007800010896000
2013-04-22137.00138.00137.00137.00170002334000
2013-04-19136.00138.00135.00135.00400005462000
2013-04-18135.00135.00134.00135.00200002694000
2013-04-17134.00134.00134.00134.005000670000
2013-04-16134.00134.00132.00133.00160002129000
2013-04-15136.00137.00135.00135.00200002722000
2013-04-12136.00136.00132.00135.007800010379000
2013-04-11133.00135.00133.00135.00250003358000
2013-04-10134.00135.00131.00131.00340004496000
2013-04-09136.00136.00133.00133.00390005260000
2013-04-08132.00136.00132.00136.007800010441000
2013-04-05132.00133.00128.00129.00490006437000
2013-04-04132.00132.00123.00130.00220002803000
2013-04-03131.00131.00129.00130.00110001432000
2013-04-02126.00130.00124.00130.00250003172000
2013-04-01133.00133.00128.00128.00520006786000
2013-03-29137.00137.00129.00132.007800010330000
2013-03-28140.00140.00134.00137.00690009434000
2013-03-27145.00145.00143.00143.0070001003000
2013-03-26148.00148.00145.00147.00460006766000
2013-03-25152.00152.00147.00149.00390005818000
2013-03-22150.00151.00149.00149.00310004634000
2013-03-21148.00152.00148.00151.007400011073000
2013-03-19148.00149.00147.00148.00570008399000
2013-03-18151.00154.00145.00145.008800013040000
2013-03-15153.00155.00153.00154.00560008612000
2013-03-14155.00156.00155.00155.00110001706000
2013-03-13152.00156.00152.00155.00640009796000
2013-03-12158.00158.00155.00155.00510008001000
2013-03-11160.00160.00157.00159.0011700018577000
2013-03-08153.00156.00152.00156.00640009862000
2013-03-07153.00153.00149.00152.00370005587000
2013-03-06154.00154.00150.00152.00300004561000
2013-03-05148.00151.00148.00151.00450006732000
2013-03-04148.00148.00147.00147.00270003985000
2013-03-01149.00149.00146.00148.00200002936000
2013-02-28150.00151.00149.00149.00130001951000
2013-02-27149.00149.00147.00149.00370005456000
2013-02-26148.00150.00148.00149.00490007305000
2013-02-25147.00149.00146.00149.00240003536000
2013-02-22145.00146.00144.00145.00320004642000
2013-02-21146.00147.00146.00146.00220003219000
2013-02-20148.00148.00145.00146.00230003363000
2013-02-19146.00148.00146.00147.006000884000
2013-02-18143.00148.00143.00146.00300004385000
2013-02-15147.00147.00139.00142.00460006553000
2013-02-14150.00150.00147.00149.00340005077000
2013-02-13146.00153.00140.00149.0026400039107000
2013-02-12147.00147.00145.00145.00500007275000
2013-02-08150.00150.00147.00147.00610009021000
2013-02-07154.00154.00151.00152.00500007606000
2013-02-06153.00154.00151.00153.009400014361000
2013-02-05149.00154.00149.00152.0016600024963000
2013-02-04154.00157.00146.00155.0024800038022000
2013-02-01147.00152.00146.00151.0013500020073000
2013-01-31145.00146.00143.00145.008600012439000
2013-01-30137.00145.00137.00145.0016800023852000
2013-01-29136.00136.00135.00136.0080001083000
2013-01-28136.00136.00136.00136.00110001496000
2013-01-25134.00137.00134.00135.00280003806000
2013-01-24133.00137.00133.00133.00330004422000
2013-01-23137.00137.00134.00134.00250003401000
2013-01-22137.00137.00136.00137.00330004517000
2013-01-21139.00139.00137.00137.00210002895000
2013-01-18137.00138.00136.00138.00200002741000
2013-01-17137.00137.00133.00137.00670009073000
2013-01-16141.00141.00137.00137.00530007373000
2013-01-15139.00142.00137.00142.0022100030875000
2013-01-11141.00145.00138.00138.0017400024555000
2013-01-10135.00141.00133.00140.0020500028383000
2013-01-09132.00135.00132.00135.00720009652000
2013-01-08135.00135.00132.00132.008300011091000
2013-01-07132.00136.00131.00135.00700009322000
2013-01-04126.00132.00126.00132.0014100018165000
2012-12-28126.00126.00122.00124.00600007417000
2012-12-27126.00128.00125.00125.00560007046000
2012-12-26124.00127.00124.00126.00540006770000
2012-12-25121.00124.00121.00122.00300003694000
2012-12-21124.00124.00120.00121.008600010522000
2012-12-20125.00125.00124.00125.00350004355000
2012-12-19122.00125.00121.00125.00800009809000
2012-12-18122.00123.00121.00122.00340004150000
2012-12-17120.00120.00119.00120.00340004056000
2012-12-14118.00119.00117.00119.00390004597000
2012-12-13118.00119.00118.00119.008000950000
2012-12-12117.00120.00117.00117.00800009474000
2012-12-11114.00116.00114.00116.00260002996000
2012-12-10117.00117.00114.00114.00340003908000
2012-12-07115.00116.00115.00116.00220002539000
2012-12-06114.00114.00114.00114.007000798000
2012-12-05114.00114.00114.00114.00130001482000
2012-12-04115.00115.00111.00113.00310003490000
2012-12-03118.00118.00115.00115.00200002339000
2012-11-30114.00116.00113.00116.00710008124000
2012-11-29111.00112.00110.00112.00180001997000
2012-11-28113.00113.00110.00110.00410004554000
2012-11-27109.00113.00109.00113.00620006892000
2012-11-26108.00109.00108.00109.00260002810000
2012-11-22107.00108.00107.00108.008000857000
2012-11-21106.00106.00106.00106.00140001484000
2012-11-20106.00107.00105.00105.00310003289000
2012-11-19105.00107.00105.00106.00260002747000
2012-11-16104.00106.00103.00104.00540005611000
2012-11-15103.00104.00103.00104.00110001134000
2012-11-14102.00102.00102.00102.006000612000
2012-11-13103.00104.00102.00102.00150001539000
2012-11-12106.00106.00103.00103.00340003536000
2012-11-09105.00105.00104.00105.006000629000
2012-11-08105.00106.00105.00105.00150001580000
2012-11-07105.00106.00105.00106.00180001902000
2012-11-06105.00105.00105.00105.004000420000
2012-11-05106.00106.00104.00105.00120001260000
2012-11-02103.00107.00103.00106.00360003779000
2012-11-01104.00104.00103.00103.00440004540000
2012-10-31105.00105.00104.00104.00230002410000
2012-10-30110.00112.00105.00105.0026500028655000
2012-10-29101.00101.0099.00100.00500004973000
2012-10-26100.00102.00100.00101.00150001511000
2012-10-25101.00101.00100.00101.00220002220000
2012-10-24101.00101.00100.00100.00110001108000
2012-10-23101.00101.00101.00101.00120001212000
2012-10-22100.00101.00100.00101.00100001008000
2012-10-19100.00101.00100.00100.00270002701000
2012-10-18101.00102.00101.00101.00140001415000
2012-10-17101.00101.00101.00101.009000909000
2012-10-16101.00101.0099.00101.00220002202000
2012-10-1599.00100.0099.00100.00260002584000
2012-10-1299.00100.0099.0099.0010000993000
2012-10-11100.00100.0099.00100.00140001396000
2012-10-10100.00100.0097.00100.00830008183000
2012-10-09101.00102.00100.00101.00390003920000
2012-10-05103.00103.00101.00102.00130001325000
2012-10-04102.00102.00102.00102.008000816000
2012-10-03102.00102.00101.00101.00420004271000
2012-10-02104.00104.00101.00102.00650006665000
2012-10-01106.00108.00105.00106.00290003073000
2012-09-28104.00106.00104.00106.00230002413000
2012-09-27105.00105.00103.00104.00210002185000
2012-09-26110.00110.00105.00106.00550005909000
2012-09-25118.00118.00109.00110.0010500011993000
2012-09-24116.00118.00116.00118.0012100014138000
2012-09-21113.00116.00113.00114.0011500013080000
2012-09-20106.00112.00106.00112.009400010262000
2012-09-19102.00106.00102.00105.00250002585000
2012-09-18103.00104.00103.00104.007000723000
2012-09-14101.00105.00100.00105.00270002775000
2012-09-13101.00103.00101.00103.003000307000
2012-09-12103.00104.00103.00104.00130001341000
2012-09-11101.00103.0097.00103.00230002291000
2012-09-10102.00103.00102.00103.002000205000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04104.00105.00101.00105.00100001023000
2012-09-0300
2012-08-31104.00104.00103.00103.004000415000
2012-08-30104.00104.00103.00103.00150001547000
2012-08-29107.00107.00107.00107.002000214000
2012-08-28103.00108.00103.00107.00120001290000
2012-08-27103.00103.00103.00103.00100001030000
2012-08-24104.00104.00103.00103.00120001241000
2012-08-23103.00104.00103.00104.008000829000
2012-08-22104.00104.00103.00104.007000726000
2012-08-21104.00104.00104.00104.002000208000
2012-08-20105.00105.00104.00105.00340003552000
2012-08-17106.00106.00106.00106.001000106000
2012-08-16104.00107.00104.00107.00120001268000
2012-08-15104.00104.00104.00104.003000312000
2012-08-14104.00106.00103.00104.00190001980000
2012-08-13106.00106.00104.00105.007000736000
2012-08-10106.00108.00106.00107.003000321000
2012-08-09106.00107.00104.00107.009000947000
2012-08-08106.00107.00106.00106.003000319000
2012-08-07106.00106.00105.00106.005000528000
2012-08-06105.00106.00105.00106.007000741000
2012-08-0300
2012-08-02106.00106.00105.00105.005000526000
2012-08-01105.00105.00102.00102.007000726000
2012-07-31106.00107.00106.00106.00150001595000
2012-07-30107.00107.00105.00106.00150001588000
2012-07-27108.00110.00108.00108.007000758000
2012-07-26107.00109.00107.00109.003000323000
2012-07-25110.00110.00107.00110.004000436000
2012-07-24108.00110.00105.00110.005000540000
2012-07-23107.00107.00107.00107.004000428000
2012-07-2000
2012-07-19110.00114.00110.00114.0090001009000
2012-07-18110.00111.00109.00111.005000549000
2012-07-17112.00112.00107.00112.00140001528000
2012-07-13112.00112.00112.00112.002000224000
2012-07-1200
2012-07-11116.00116.00116.00116.002000232000
2012-07-10115.00115.00115.00115.003000345000
2012-07-09114.00114.00109.00113.00220002450000

   ※ 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