[6307 東証2部] サンセイ 日足 時系列データ

[6307 東証2部] サンセイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19296.00296.00279.00289.003800011029000
2017-09-15270.00291.00270.00289.0010400029447000
2017-09-14273.00274.00269.00270.00100002717000
2017-09-13271.00272.00269.00272.00150004065000
2017-09-12275.00275.00275.00275.003000825000
2017-09-11278.00280.00269.00278.00130003586000
2017-09-08270.00272.00267.00267.00150004062000
2017-09-07265.00276.00265.00270.0090002437000
2017-09-06262.00267.00261.00265.00100002636000
2017-09-05270.00270.00260.00263.004200011130000
2017-09-04275.00275.00264.00270.005700015310000
2017-09-01270.00280.00270.00277.005900016303000
2017-08-31269.00271.00265.00269.00250006720000
2017-08-30266.00268.00266.00268.00110002939000
2017-08-29261.00266.00261.00266.00180004765000
2017-08-28260.00266.00260.00266.00140003711000
2017-08-25265.00265.00260.00260.00170004482000
2017-08-24264.00265.00260.00265.0050001317000
2017-08-23264.00264.00261.00264.0070001842000
2017-08-22262.00265.00261.00263.00160004211000
2017-08-21250.00262.00250.00261.008500021514000
2017-08-18250.00250.00250.00250.001000250000
2017-08-17250.00250.00250.00250.001000250000
2017-08-16246.00251.00243.00246.00100002462000
2017-08-15252.00252.00244.00244.002000496000
2017-08-14250.00250.00244.00244.0050001242000
2017-08-10251.00252.00247.00247.0070001744000
2017-08-09260.00260.00251.00251.00190004852000
2017-08-08252.00262.00250.00260.0015700040759000
2017-08-07253.00254.00250.00250.0040001007000
2017-08-04243.00254.00243.00253.00100002491000
2017-08-03249.00250.00245.00247.00290007176000
2017-08-02248.00254.00247.00253.006400016041000
2017-08-01243.00249.00243.00249.00150003661000
2017-07-31241.00243.00241.00243.00260006296000
2017-07-2800
2017-07-27238.00241.00238.00241.004000961000
2017-07-26238.00240.00238.00240.004000955000
2017-07-25238.00240.00238.00240.002000478000
2017-07-24242.00242.00240.00241.0050001203000
2017-07-21244.00244.00242.00242.0050001214000
2017-07-20244.00244.00241.00242.00100002418000
2017-07-19241.00244.00241.00244.00170004118000
2017-07-18241.00241.00240.00240.0070001685000
2017-07-14242.00242.00242.00242.002000484000
2017-07-13241.00242.00241.00242.0060001447000
2017-07-12241.00241.00241.00241.0060001446000
2017-07-11238.00241.00237.00241.0060001431000
2017-07-10242.00242.00239.00242.004000965000
2017-07-0700
2017-07-06242.00242.00242.00242.001000242000
2017-07-05244.00244.00242.00242.004000972000
2017-07-04243.00243.00243.00243.003000729000
2017-07-03240.00242.00240.00242.0090002166000
2017-06-30239.00239.00237.00239.00190004510000
2017-06-29242.00242.00237.00237.00180004292000
2017-06-28238.00240.00237.00240.00130003102000
2017-06-27238.00242.00237.00237.00360008620000
2017-06-26233.00238.00230.00237.00280006535000
2017-06-23233.00235.00233.00235.00150003497000
2017-06-2200
2017-06-2100
2017-06-20236.00236.00230.00231.00100002318000
2017-06-19234.00236.00232.00233.00120002804000
2017-06-16236.00236.00236.00236.004000944000
2017-06-1500
2017-06-14234.00240.00234.00240.0070001651000
2017-06-13241.00241.00237.00237.004000952000
2017-06-12240.00240.00240.00240.001000240000
2017-06-09240.00240.00240.00240.002000480000
2017-06-08239.00239.00239.00239.002000478000
2017-06-0700
2017-06-06238.00239.00238.00238.00110002626000
2017-06-0500
2017-06-02238.00239.00238.00238.00140003333000
2017-06-01237.00237.00237.00237.001000237000
2017-05-31235.00235.00234.00235.0050001174000
2017-05-30235.00235.00235.00235.002000470000
2017-05-29234.00234.00234.00234.001000234000
2017-05-26236.00236.00233.00235.00260006110000
2017-05-25231.00235.00231.00235.00290006735000
2017-05-24230.00230.00229.00229.0060001379000
2017-05-23231.00231.00231.00231.001000231000
2017-05-22230.00232.00230.00232.003000693000
2017-05-19230.00230.00230.00230.003000690000
2017-05-18229.00229.00229.00229.00140003206000
2017-05-17230.00230.00230.00230.001000230000
2017-05-16230.00230.00229.00230.0070001605000
2017-05-15227.00236.00227.00235.00170003944000
2017-05-12232.00232.00231.00231.002000463000
2017-05-11233.00233.00231.00231.0060001391000
2017-05-1000
2017-05-09232.00232.00232.00232.002000464000
2017-05-08229.00233.00229.00231.00100002308000
2017-05-02226.00227.00225.00227.00100002260000
2017-05-01225.00227.00220.00226.00130002915000
2017-04-28225.00225.00225.00225.0060001350000
2017-04-27227.00227.00224.00225.00280006326000
2017-04-26226.00226.00219.00223.00110002438000
2017-04-25224.00224.00224.00224.001000224000
2017-04-2400
2017-04-2100
2017-04-20220.00220.00220.00220.004000880000
2017-04-19220.00220.00213.00220.0070001526000
2017-04-18220.00220.00220.00220.0050001100000
2017-04-17215.00215.00215.00215.003000645000
2017-04-14213.00219.00213.00215.00140003006000
2017-04-13210.00218.00210.00213.00230004934000
2017-04-12221.00221.00210.00210.00390008376000
2017-04-11222.00223.00222.00223.002000445000
2017-04-10222.00230.00222.00222.0070001565000
2017-04-07221.00225.00221.00222.0060001334000
2017-04-06226.00244.00221.00221.007300016685000
2017-04-05226.00227.00226.00227.004000906000
2017-04-04235.00235.00225.00226.00200004538000
2017-04-03235.00235.00235.00235.002000470000
2017-03-31234.00236.00234.00235.0080001882000
2017-03-30234.00235.00234.00234.0060001405000
2017-03-29234.00239.00233.00234.00320007527000
2017-03-28245.00245.00244.00244.0060001466000
2017-03-27241.00242.00239.00239.0070001686000
2017-03-24237.00240.00237.00239.00260006195000
2017-03-23239.00241.00234.00235.00190004490000
2017-03-22243.00243.00236.00236.008800021013000
2017-03-21242.00243.00242.00243.00170004122000
2017-03-17243.00246.00243.00246.0070001716000
2017-03-16240.00246.00240.00244.005400013044000
2017-03-15250.00250.00247.00247.00270006735000
2017-03-14248.00253.00248.00250.0050001251000
2017-03-13251.00251.00249.00249.00270006747000
2017-03-10253.00253.00251.00252.00160004027000
2017-03-09256.00256.00254.00254.0070001787000
2017-03-08257.00257.00257.00257.001000257000
2017-03-07254.00256.00250.00256.004300010843000
2017-03-06257.00257.00254.00255.00100002553000
2017-03-03255.00258.00255.00257.0060001539000
2017-03-02255.00258.00255.00256.00250006409000
2017-03-01255.00256.00254.00256.00120003063000
2017-02-28251.00255.00251.00255.0090002282000
2017-02-27251.00251.00251.00251.0040001004000
2017-02-24251.00253.00251.00251.0060001510000
2017-02-23251.00251.00250.00251.00100002508000
2017-02-22251.00251.00251.00251.0040001004000
2017-02-21251.00251.00251.00251.001000251000
2017-02-20250.00253.00249.00250.00170004250000
2017-02-17246.00249.00246.00249.0090002231000
2017-02-16246.00247.00246.00247.0050001232000
2017-02-15250.00250.00242.00247.00290007074000
2017-02-14251.00251.00249.00250.00110002752000
2017-02-13248.00253.00248.00251.004100010245000
2017-02-10245.00248.00244.00248.00380009317000
2017-02-09240.00243.00238.00240.00180004323000
2017-02-08242.00248.00242.00247.00300007346000
2017-02-07242.00244.00241.00241.00170004135000
2017-02-06242.00244.00242.00244.00100002426000
2017-02-03246.00246.00241.00241.002000487000
2017-02-02237.00250.00237.00241.005800014083000
2017-02-01237.00239.00237.00239.0050001187000
2017-01-31238.00239.00234.00237.0060001425000
2017-01-30238.00239.00238.00239.0060001432000
2017-01-27237.00237.00237.00237.004000948000
2017-01-26234.00239.00232.00239.00110002586000
2017-01-25235.00235.00234.00234.00190004464000
2017-01-24233.00235.00233.00235.0090002108000
2017-01-23231.00235.00231.00233.00170003967000
2017-01-20231.00231.00230.00231.0050001154000
2017-01-19231.00231.00229.00231.0090002077000
2017-01-18227.00230.00225.00227.00130002948000
2017-01-17233.00233.00230.00230.007600017493000
2017-01-16235.00235.00230.00232.00190004396000
2017-01-13228.00230.00227.00230.0090002052000
2017-01-12232.00232.00231.00231.0080001850000
2017-01-11232.00233.00232.00233.0050001162000
2017-01-10235.00235.00230.00233.00140003259000
2017-01-06232.00233.00230.00233.00190004407000
2017-01-05227.00230.00226.00229.00170003865000
2017-01-04228.00229.00226.00226.00110002494000
2016-12-30228.00228.00226.00226.00110002495000
2016-12-29228.00228.00228.00228.001000228000
2016-12-28224.00225.00224.00225.00240005395000
2016-12-27229.00229.00225.00225.0060001365000
2016-12-26225.00225.00225.00225.002000450000
2016-12-22228.00228.00225.00225.0090002044000
2016-12-21232.00232.00232.00232.003000696000
2016-12-20229.00232.00223.00232.00280006403000
2016-12-19231.00232.00230.00230.00130003005000
2016-12-16233.00234.00230.00231.005100011776000
2016-12-15233.00237.00232.00233.004400010302000
2016-12-14230.00234.00229.00231.00340007865000
2016-12-13227.00227.00227.00227.0050001135000
2016-12-12228.00229.00224.00226.00180004072000
2016-12-09234.00235.00225.00228.005200011961000
2016-12-08220.00237.00215.00235.0019400044578000
2016-12-07219.00220.00217.00220.00100002191000
2016-12-06219.00221.00216.00220.00210004583000
2016-12-05217.00222.00214.00219.006600014337000
2016-12-02215.00220.00215.00219.00320006961000
2016-12-01214.00215.00213.00215.004000856000
2016-11-30215.00215.00209.00213.00220004667000
2016-11-29214.00217.00214.00215.00240005197000
2016-11-28212.00214.00212.00214.00260005540000
2016-11-2500
2016-11-2400
2016-11-22211.00211.00211.00211.002000422000
2016-11-21209.00209.00209.00209.00200004180000
2016-11-18205.00209.00205.00209.0080001650000
2016-11-17209.00209.00206.00206.0060001242000
2016-11-16205.00209.00204.00209.00320006611000
2016-11-15202.00205.00202.00205.0070001429000
2016-11-14201.00202.00200.00201.00100002009000
2016-11-11206.00206.00198.00200.00280005619000
2016-11-10203.00203.00203.00203.004000812000
2016-11-09206.00206.00200.00202.00190003856000
2016-11-08207.00208.00206.00206.00130002689000
2016-11-07207.00207.00207.00207.002000414000
2016-11-04207.00207.00207.00207.003000621000
2016-11-02207.00209.00207.00209.0050001037000
2016-11-01207.00208.00207.00207.0070001450000
2016-10-31206.00206.00206.00206.00170003502000
2016-10-28206.00206.00205.00205.004000822000
2016-10-27210.00210.00206.00206.004000828000
2016-10-26208.00208.00205.00206.00160003299000
2016-10-25211.00211.00211.00211.001000211000
2016-10-24207.00210.00207.00210.00220004572000
2016-10-21207.00207.00207.00207.004000828000
2016-10-20203.00208.00203.00207.00140002897000
2016-10-19205.00206.00205.00206.003000616000
2016-10-18204.00204.00204.00204.0050001020000
2016-10-17204.00205.00204.00204.0060001226000
2016-10-14205.00206.00205.00206.0080001646000
2016-10-1300
2016-10-12202.00205.00202.00205.0050001015000
2016-10-11203.00205.00202.00204.00110002236000
2016-10-07200.00206.00200.00205.00130002655000
2016-10-06202.00202.00202.00202.002000404000
2016-10-05199.00202.00199.00202.00110002205000
2016-10-04205.00205.00200.00200.00210004245000
2016-10-0300
2016-09-30205.00205.00205.00205.00110002255000
2016-09-29203.00205.00203.00205.00170003463000
2016-09-28212.00212.00204.00207.00130002685000
2016-09-27207.00208.00207.00207.0070001453000
2016-09-26205.00209.00205.00207.0070001446000
2016-09-23210.00212.00209.00209.00210004432000
2016-09-21205.00209.00205.00209.0060001250000
2016-09-20202.00212.00201.00204.00340007030000
2016-09-16208.00208.00202.00202.00250005082000
2016-09-15220.00220.00202.00208.0010200021333000
2016-09-14201.00248.00201.00224.00615000141760000
2016-09-13190.00205.00190.00201.00460009222000

   ※ 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