[6349 東証1部] 小森コーポレーション 日足 時系列データ

[6349 東証1部] 小森コーポレーション (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171524.001531.001493.001500.00131200197983600
2017-11-161508.001524.001496.001514.00121500183936500
2017-11-151548.001553.001511.001513.00161200245993500
2017-11-141560.001568.001552.001566.0088100137602900
2017-11-131545.001577.001542.001567.00116100181639400
2017-11-101551.001569.001550.001557.00148900231990800
2017-11-091588.001600.001553.001578.00262000415399500
2017-11-081555.001578.001555.001578.0087300136962200
2017-11-071559.001589.001556.001583.00141600223326100
2017-11-061530.001564.001530.001552.00191500297209700
2017-11-021555.001558.001526.001533.00242200373080900
2017-11-011569.001579.001550.001572.00395200619075200
2017-10-311478.001630.001465.001592.007171001129428000
2017-10-301514.001518.001396.001418.00540700780013100
2017-10-271500.001507.001490.001497.00133700199995200
2017-10-261503.001508.001489.001494.0083900125634400
2017-10-251510.001516.001496.001505.00202100304057100
2017-10-241480.001499.001476.001499.00229000341300200
2017-10-231460.001474.001459.001471.00184700271074000
2017-10-201448.001458.001441.001448.00127600184480000
2017-10-191445.001460.001443.001455.00153600222961700
2017-10-181419.001441.001419.001441.00198000283070700
2017-10-171408.001418.001407.001418.00117200165788100
2017-10-161399.001405.001392.001405.00149600209424100
2017-10-131396.001399.001386.001393.0095100132485200
2017-10-121395.001397.001383.001394.00128100178250000
2017-10-111401.001406.001385.001388.00115700161011600
2017-10-101409.001409.001392.001400.00132700185509300
2017-10-061408.001421.001403.001411.00109700154855300
2017-10-051407.001413.001398.001410.0097500137286400
2017-10-041416.001418.001411.001416.00158300223951800
2017-10-031419.001423.001403.001407.00127200179099100
2017-10-021408.001413.001395.001402.00142900200392200
2017-09-291417.001425.001403.001415.00100700142209900
2017-09-281406.001410.001397.001410.0090600127336000
2017-09-271389.001393.001373.001393.0088200122249500
2017-09-261405.001413.001395.001405.00141000197939500
2017-09-251414.001418.001399.001405.00151600213302400
2017-09-221407.001411.001395.001404.00100300140624400
2017-09-211405.001417.001402.001407.00120600169759200
2017-09-201399.001402.001392.001397.00151100210932200
2017-09-191399.001404.001386.001396.00141600197494800
2017-09-151378.001394.001365.001391.00217700301795700
2017-09-141395.001395.001369.001379.00120200165785700
2017-09-131399.001413.001391.001392.00101600141953400
2017-09-121386.001389.001375.001389.00101600140766800
2017-09-111374.001387.001370.001375.00144300198846900
2017-09-081369.001379.001340.001356.00212300288026700
2017-09-071342.001368.001330.001367.00184100249822800
2017-09-061301.001339.001291.001335.00175600232381700
2017-09-051337.001342.001316.001317.0094900125748800
2017-09-041353.001354.001326.001331.00105500140790700
2017-09-011345.001362.001340.001358.00152500206093800
2017-08-311358.001365.001348.001357.00136600185153100
2017-08-301340.001350.001337.001347.00112300150952400
2017-08-291317.001337.001316.001337.00127100169040400
2017-08-281341.001353.001316.001323.00156700207433900
2017-08-251351.001351.001333.001335.00118000157830300
2017-08-241337.001347.001335.001339.0087200116913600
2017-08-231370.001370.001337.001340.00171400231004700
2017-08-221334.001362.001330.001355.00215300290641200
2017-08-211321.001339.001314.001337.00246800327905700
2017-08-181310.001319.001301.001305.00156400204354100
2017-08-171323.001332.001320.001323.00136600180953700
2017-08-161314.001332.001313.001319.00154200204073600
2017-08-151314.001321.001303.001314.00120500158371800
2017-08-141323.001329.001300.001303.00161600211760200
2017-08-101349.001359.001331.001333.00128900172786800
2017-08-091375.001395.001346.001347.00284700387228100
2017-08-081360.001383.001354.001361.00244600332995600
2017-08-071350.001360.001344.001353.00147300198972800
2017-08-041342.001342.001329.001339.00157300210336700
2017-08-031339.001345.001324.001340.00177000236400600
2017-08-021319.001345.001311.001339.00214600285809400
2017-08-011325.001327.001307.001315.00158900208891600
2017-07-311325.001327.001306.001313.00337500443367100
2017-07-281322.001346.001305.001312.00433500572043300
2017-07-271360.001375.001354.001367.00195300267089000
2017-07-261361.001370.001351.001359.00195800266112100
2017-07-251377.001377.001354.001360.0081200110638800
2017-07-241364.001366.001352.001364.00122900166902800
2017-07-211368.001382.001360.001369.00138600189451400
2017-07-201371.001376.001358.001375.00162200221918400
2017-07-191401.001404.001366.001375.00234200322196900
2017-07-181425.001425.001406.001410.00132100186955200
2017-07-141400.001429.001398.001427.00128000181637100
2017-07-131408.001410.001385.001399.00127100177498000
2017-07-121409.001414.001401.001409.00132200186320000
2017-07-111404.001412.001398.001411.00122900172955400
2017-07-101392.001411.001382.001403.00157600220277700
2017-07-071379.001391.001374.001384.00147000203501200
2017-07-061386.001394.001378.001385.00168100232623200
2017-07-051400.001401.001376.001397.00264200366726100
2017-07-041443.001446.001392.001396.00230800325709900
2017-07-031440.001454.001435.001445.00179300259407900
2017-06-301415.001444.001414.001444.00200700288491700
2017-06-291420.001429.001417.001429.00116800166225500
2017-06-281403.001418.001402.001418.00186800263760300
2017-06-271404.001412.001396.001409.00140000196698000
2017-06-261405.001413.001397.001400.00139000194883100
2017-06-231416.001425.001404.001409.00128000180419900
2017-06-221434.001434.001413.001418.00116000164926800
2017-06-211442.001442.001426.001427.00126200180813300
2017-06-201431.001454.001431.001447.00124300179982100
2017-06-191421.001433.001421.001427.0088700126637700
2017-06-161429.001444.001414.001430.00233800333598000
2017-06-151425.001435.001406.001406.00276900391522400
2017-06-141457.001470.001434.001435.00219000317529200
2017-06-131435.001439.001418.001427.00176300251736500
2017-06-121428.001446.001425.001437.00156400224661300
2017-06-091440.001443.001430.001434.00176100252745800
2017-06-081468.001471.001443.001447.00161000233587100
2017-06-071445.001472.001437.001462.00179600261936500
2017-06-061477.001477.001425.001427.00219300316300400
2017-06-051494.001497.001475.001475.0098500145798500
2017-06-021490.001518.001489.001510.00230200346968200
2017-06-011461.001478.001460.001478.00131000192856400
2017-05-311468.001468.001457.001463.00144100210607900
2017-05-301476.001476.001454.001471.00102600150558300
2017-05-291480.001487.001471.001476.0068900101957000
2017-05-261502.001506.001467.001470.00132200195091200
2017-05-251491.001505.001489.001494.0098700147709200
2017-05-241526.001526.001498.001505.0074000111592100
2017-05-231506.001511.001493.001499.00121000181596700
2017-05-221501.001509.001497.001506.0090500136090000
2017-05-191492.001501.001483.001496.00120100179319500
2017-05-181520.001525.001488.001489.00176200264113500
2017-05-171561.001566.001544.001548.00142200220531400
2017-05-161550.001584.001550.001566.00152900239938100
2017-05-151576.001576.001550.001554.00154600240848400
2017-05-121594.001596.001579.001592.00123700196351500
2017-05-111578.001603.001574.001603.00180600287771000
2017-05-101583.001588.001571.001586.00155000245033900
2017-05-091573.001581.001567.001573.00142500224164500
2017-05-081555.001573.001552.001573.00245000383256100
2017-05-021502.001537.001502.001525.00187200285308500
2017-05-011481.001503.001478.001501.00121600181381100
2017-04-281490.001490.001465.001473.00135500199667100
2017-04-271477.001491.001464.001487.00111200165076200
2017-04-261450.001479.001446.001477.00159000233259000
2017-04-251418.001445.001414.001437.00117100167702200
2017-04-241422.001422.001408.001417.00110400156307600
2017-04-211388.001399.001380.001397.0082600114989300
2017-04-201372.001382.001367.001376.0088400121600900
2017-04-191359.001378.001359.001376.0099200136133300
2017-04-181376.001383.001361.001370.0098200134464600
2017-04-171361.001371.001353.001367.007150097470000
2017-04-141382.001387.001361.001368.00114000156195300
2017-04-131381.001389.001375.001384.00130900180814000
2017-04-121412.001416.001396.001405.00106200149142500
2017-04-111430.001435.001411.001431.00129900185368500
2017-04-101433.001444.001423.001441.0090600130288700
2017-04-071409.001436.001405.001427.00196200278987000
2017-04-061430.001434.001401.001404.00127900180246800
2017-04-051434.001444.001426.001436.00136600195814500
2017-04-041425.001432.001409.001425.00161100228923000
2017-04-031438.001447.001425.001429.00106900153025000
2017-03-311446.001452.001429.001429.00159400229345900
2017-03-301454.001456.001423.001443.00151200218458200
2017-03-291487.001487.001451.001457.00122300178597300
2017-03-281484.001485.001473.001482.00120000177448200
2017-03-271479.001479.001466.001468.00161000236635500
2017-03-241492.001499.001483.001493.0089200132991400
2017-03-231490.001504.001482.001487.00135500202026000
2017-03-221495.001511.001490.001490.00133200199808400
2017-03-211510.001534.001510.001529.00108500165685800
2017-03-171512.001524.001512.001521.00141900215391800
2017-03-161501.001524.001496.001519.0089600135791400
2017-03-151520.001526.001512.001515.0078300118776300
2017-03-141525.001542.001525.001530.00145200222394500
2017-03-131572.001572.001532.001537.00226800350030400
2017-03-101574.001575.001560.001573.00174700274482400
2017-03-091570.001576.001559.001567.00119200186942700
2017-03-081558.001564.001547.001558.00100700156733300
2017-03-071550.001562.001550.001559.0099000154102800
2017-03-061555.001562.001537.001555.00105500163761600
2017-03-031549.001562.001549.001555.00112000174149900
2017-03-021535.001565.001535.001553.00168500261985900
2017-03-011512.001530.001497.001523.00267300405094700
2017-02-281496.001518.001496.001498.00223600336917700
2017-02-271500.001500.001465.001484.00119600177114000
2017-02-241497.001503.001479.001500.00173300259501600
2017-02-231472.001502.001472.001502.00173600258664300
2017-02-221525.001525.001463.001467.00314300465952300
2017-02-211522.001545.001511.001527.00109300166950600
2017-02-201533.001534.001513.001522.0070600107402400
2017-02-171530.001542.001528.001534.00124300190736200
2017-02-161544.001548.001529.001540.00100700155122500
2017-02-151533.001553.001533.001544.00211300326325700
2017-02-141534.001543.001521.001524.00181700278120100
2017-02-131526.001531.001514.001523.00178200271457600
2017-02-101508.001525.001494.001517.00227000343527600
2017-02-091494.001494.001461.001478.00235400347380200
2017-02-081509.001511.001485.001495.00292400437307300
2017-02-071519.001533.001515.001520.00169000257029300
2017-02-061545.001552.001531.001534.00103700159549100
2017-02-031541.001554.001534.001540.00134800208104000
2017-02-021562.001563.001537.001542.00165300255768900
2017-02-011540.001562.001535.001557.00225600350176700
2017-01-311510.001574.001496.001552.00512200791539100
2017-01-301529.001542.001516.001521.00200900306537400
2017-01-271550.001556.001532.001546.00120600186621700
2017-01-261531.001553.001521.001534.00185900285367800
2017-01-251509.001522.001503.001519.0097600148056300
2017-01-241496.001496.001477.001489.00126300187656500
2017-01-231495.001511.001481.001497.00130700196108200
2017-01-201500.001525.001497.001513.00178400269767600
2017-01-191473.001495.001468.001488.00110100163544500
2017-01-181441.001455.001427.001449.00107300154549900
2017-01-171465.001468.001445.001450.00107000155583300
2017-01-161484.001489.001457.001468.00125200183999500
2017-01-131504.001513.001496.001504.00159100239275300
2017-01-121518.001522.001495.001505.00149000224467000
2017-01-111490.001531.001480.001517.00222600337381500
2017-01-101475.001505.001473.001489.00134700200577100
2017-01-061498.001498.001475.001480.00136000201938700
2017-01-051485.001497.001478.001492.00205000305240200
2017-01-041501.001503.001440.001485.00419100617551700
2016-12-301517.001542.001507.001531.00207100315721300
2016-12-291511.001513.001490.001513.00130600196902600
2016-12-281508.001521.001499.001519.00117500177939600
2016-12-271510.001517.001499.001506.0069600104942700
2016-12-261510.001523.001506.001510.0080600121893300
2016-12-221513.001518.001497.001512.0082300124223100
2016-12-211533.001538.001505.001513.00148700225455500
2016-12-201533.001537.001524.001532.00108800166419700
2016-12-191555.001564.001530.001541.00125400193024400
2016-12-161577.001583.001558.001571.00145200227798800
2016-12-151559.001579.001549.001571.00215700337906200
2016-12-141556.001563.001535.001559.00196700305662500
2016-12-131546.001556.001518.001556.00211300325716100
2016-12-121585.001589.001531.001542.00316600489597000
2016-12-091545.001570.001542.001570.00189200294369800
2016-12-081541.001554.001538.001554.00226600350527200
2016-12-071506.001515.001499.001515.00171400258482100
2016-12-061500.001506.001489.001500.00208400312260300
2016-12-051483.001498.001467.001496.00145300216006900
2016-12-021500.001500.001476.001488.00168200250085500
2016-12-011495.001522.001485.001504.00227200341569400
2016-11-301470.001470.001450.001462.00277000403851200
2016-11-291475.001476.001457.001474.00169900249584000
2016-11-281475.001483.001456.001480.00179900264703600
2016-11-251472.001494.001450.001475.00142600210550100
2016-11-241500.001500.001467.001471.00189100279030900
2016-11-221446.001474.001446.001468.00205100300823300
2016-11-211440.001450.001428.001444.00251300362701100
2016-11-181430.001442.001413.001437.00329400472327500
2016-11-171439.001439.001420.001430.00291400416713600
2016-11-161429.001449.001420.001449.00272800392334500
2016-11-151420.001432.001412.001429.00232200330444600

   ※ 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