[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 
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
2016-09-12186.00190.00186.00190.00280005243000
2016-09-09195.00195.00195.00195.001000195000
2016-09-0800
2016-09-07199.00199.00195.00195.003000593000
2016-09-0600
2016-09-0500
2016-09-02194.00194.00194.00194.002000388000
2016-09-01199.00199.00199.00199.0060001194000
2016-08-31201.00201.00185.00199.00250004911000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22200.00201.00200.00201.0070001402000
2016-08-19198.00200.00198.00200.00150002997000
2016-08-1800
2016-08-17193.00193.00193.00193.002000386000
2016-08-1600
2016-08-15194.00194.00194.00194.001000194000
2016-08-12194.00194.00194.00194.003000582000
2016-08-1000
2016-08-09197.00197.00194.00194.00220004331000
2016-08-0800
2016-08-0500
2016-08-04191.00191.00191.00191.002000382000
2016-08-03200.00200.00191.00191.00360006980000
2016-08-02199.00202.00199.00202.00170003419000
2016-08-01197.00198.00197.00198.0060001183000
2016-07-2900
2016-07-2800
2016-07-27197.00197.00197.00197.0080001576000
2016-07-26197.00197.00197.00197.002000394000
2016-07-25200.00200.00200.00200.001000200000
2016-07-22197.00200.00196.00200.0080001578000
2016-07-21197.00197.00197.00197.001000197000
2016-07-20198.00198.00196.00198.00100001966000
2016-07-1900
2016-07-15199.00199.00196.00196.0080001589000
2016-07-14200.00200.00199.00199.0090001792000
2016-07-13199.00199.00199.00199.005000995000
2016-07-12197.00198.00197.00198.002000395000
2016-07-11197.00197.00196.00197.0090001768000
2016-07-0800
2016-07-0700
2016-07-06198.00198.00198.00198.001000198000
2016-07-0500
2016-07-04199.00199.00198.00198.004000793000
2016-07-01193.00198.00193.00198.00110002148000
2016-06-30191.00191.00190.00190.002000381000
2016-06-29190.00191.00186.00189.00230004357000
2016-06-28197.00197.00197.00197.001000197000
2016-06-27185.00189.00185.00189.0090001681000
2016-06-24203.00203.00180.00186.00270005152000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20191.00203.00191.00200.00230004591000
2016-06-1700
2016-06-16193.00193.00191.00191.00160003077000
2016-06-15194.00198.00194.00198.004000780000
2016-06-14196.00196.00194.00195.00130002537000
2016-06-13200.00200.00200.00200.002000400000
2016-06-10200.00200.00200.00200.001000200000
2016-06-0900
2016-06-08202.00202.00198.00199.0060001194000
2016-06-07201.00202.00201.00202.002000403000
2016-06-06198.00201.00198.00201.0070001392000
2016-06-03198.00200.00198.00200.0070001388000
2016-06-02200.00200.00200.00200.0070001400000
2016-06-01201.00201.00201.00201.002000402000
2016-05-31201.00201.00200.00201.00240004822000
2016-05-30201.00201.00200.00200.0080001601000
2016-05-2700
2016-05-26200.00200.00200.00200.0060001200000
2016-05-25202.00202.00201.00201.002000403000
2016-05-24203.00203.00200.00201.0090001808000
2016-05-23201.00201.00200.00201.003000602000
2016-05-20201.00202.00201.00202.0060001210000
2016-05-19202.00203.00202.00203.003000607000
2016-05-18201.00203.00200.00200.00180003624000
2016-05-17206.00206.00203.00203.00120002452000
2016-05-16209.00211.00200.00204.007600015681000
2016-05-13205.00205.00204.00205.00150003074000
2016-05-12204.00205.00204.00205.003000613000
2016-05-11205.00206.00204.00206.00120002457000
2016-05-10204.00206.00204.00206.003000614000
2016-05-09203.00204.00202.00204.0070001419000
2016-05-06204.00205.00204.00204.0070001433000
2016-05-02202.00206.00202.00203.00120002440000
2016-04-28204.00204.00202.00202.0080001622000
2016-04-27201.00204.00199.00204.004000804000
2016-04-26202.00205.00202.00205.0060001215000
2016-04-25206.00206.00206.00206.001000206000
2016-04-22204.00204.00204.00204.003000612000
2016-04-21204.00206.00204.00206.002000410000
2016-04-20202.00206.00202.00203.00180003661000
2016-04-19201.00201.00201.00201.001000201000
2016-04-18207.00207.00200.00200.0050001025000
2016-04-15206.00207.00206.00207.002000413000
2016-04-14205.00205.00205.00205.004000820000
2016-04-13203.00203.00203.00203.003000609000
2016-04-12200.00201.00200.00201.0060001201000
2016-04-11194.00198.00194.00198.0060001168000
2016-04-08196.00202.00196.00202.003000594000
2016-04-07202.00206.00198.00198.0080001632000
2016-04-0600
2016-04-05202.00204.00198.00202.00170003412000
2016-04-04203.00203.00200.00201.0070001404000
2016-04-01200.00203.00200.00203.00210004229000
2016-03-31209.00209.00208.00208.004000834000
2016-03-30209.00209.00209.00209.0050001045000
2016-03-2900
2016-03-28214.00216.00212.00212.00350007526000
2016-03-25211.00216.00210.00216.0010000021256000
2016-03-24210.00213.00210.00213.003000636000
2016-03-23213.00215.00212.00213.00360007700000
2016-03-22211.00213.00209.00209.00140002957000
2016-03-18209.00211.00208.00211.004000836000
2016-03-17211.00212.00210.00211.0070001478000
2016-03-16211.00211.00211.00211.002000422000
2016-03-15211.00211.00209.00211.00120002521000
2016-03-14214.00215.00211.00212.00420008935000
2016-03-11214.00215.00214.00215.004000857000
2016-03-10213.00216.00212.00214.00160003430000
2016-03-09212.00212.00210.00212.00160003376000
2016-03-0800
2016-03-07217.00217.00216.00217.0090001951000
2016-03-04212.00216.00212.00216.00280006005000
2016-03-03210.00212.00205.00211.00240005021000
2016-03-02210.00210.00209.00209.0050001047000
2016-03-01208.00208.00205.00205.0050001037000
2016-02-29207.00208.00207.00208.0060001247000
2016-02-26203.00206.00202.00204.00120002440000
2016-02-25198.00204.00197.00204.00280005632000
2016-02-24198.00198.00198.00198.002000396000
2016-02-23202.00202.00201.00201.0060001211000
2016-02-22201.00201.00200.00200.003000602000
2016-02-19200.00200.00200.00200.003000600000
2016-02-18201.00205.00200.00203.00180003636000
2016-02-17197.00200.00197.00199.0090001789000
2016-02-16200.00203.00199.00202.00150003015000
2016-02-15192.00203.00192.00203.00180003523000
2016-02-12199.00199.00185.00188.006300012192000
2016-02-10202.00203.00199.00201.00250005007000
2016-02-09204.00205.00199.00201.00430008650000
2016-02-08209.00210.00203.00204.00380007850000
2016-02-05216.00216.00208.00209.006800014440000
2016-02-04224.00226.00223.00226.00250005626000
2016-02-03225.00225.00225.00225.0060001350000
2016-02-02221.00225.00221.00225.00300006684000
2016-02-01219.00225.00217.00225.005600012388000
2016-01-29212.00217.00212.00217.00190004083000
2016-01-28212.00212.00212.00212.002000424000
2016-01-27209.00212.00209.00212.004000840000
2016-01-26209.00210.00197.00208.005700011700000
2016-01-25216.00223.00212.00223.00160003507000
2016-01-22207.00212.00207.00212.00130002716000
2016-01-21206.00212.00205.00205.00480009942000
2016-01-20215.00215.00206.00206.00190003986000
2016-01-19216.00218.00216.00216.0070001514000
2016-01-18215.00216.00215.00216.004000862000
2016-01-15220.00220.00220.00220.002000440000
2016-01-14223.00223.00218.00219.00190004164000
2016-01-13223.00224.00223.00223.0080001787000
2016-01-12226.00226.00220.00220.00450009970000
2016-01-08225.00226.00225.00226.004000902000
2016-01-07226.00229.00226.00228.00110002508000
2016-01-06229.00229.00226.00226.00170003874000
2016-01-05226.00229.00226.00226.00360008164000
2016-01-04232.00232.00226.00226.00240005469000
2015-12-30225.00232.00225.00230.009500021595000
2015-12-29226.00228.00223.00225.00410009239000
2015-12-28228.00230.00223.00226.00320007228000
2015-12-25223.00225.00223.00225.00240005370000
2015-12-24228.00229.00222.00224.006900015519000
2015-12-22228.00230.00226.00226.00150003412000
2015-12-21224.00228.00223.00228.00180004046000
2015-12-18228.00246.00227.00228.00280006457000
2015-12-17230.00234.00229.00233.004900011336000
2015-12-16228.00229.00226.00229.00230005246000
2015-12-15232.00233.00221.00225.0012800029098000
2015-12-14234.00241.00233.00233.005000011780000
2015-12-11239.00243.00237.00242.00180004318000
2015-12-10235.00238.00234.00238.0050001179000
2015-12-09238.00239.00236.00236.00160003798000
2015-12-08239.00247.00238.00238.005400012992000
2015-12-07245.00250.00240.00240.004500010992000
2015-12-04246.00247.00245.00245.004400010815000
2015-12-03253.00253.00249.00249.00150003763000
2015-12-02252.00254.00252.00252.00270006830000

   ※ 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