[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 
2017-07-241364.001366.001352.001364.00122900166902800
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
2016-11-141405.001421.001392.001419.00335000473355500
2016-11-111400.001424.001397.001400.00344100483552100
2016-11-101380.001388.001370.001380.00356900492628600
2016-11-091390.001398.001290.001304.00481600648416800
2016-11-081351.001385.001351.001380.00342400470590500
2016-11-071318.001353.001316.001349.00292100391212700
2016-11-041304.001307.001293.001306.00217400282729000
2016-11-021345.001345.001308.001315.00269500355831900
2016-11-011318.001357.001316.001357.00240000322764400
2016-10-311330.001346.001319.001334.00415600552895100
2016-10-281355.001376.001355.001366.00449900614865200
2016-10-271357.001384.001340.001358.00211700287117400
2016-10-261354.001367.001354.001361.00124000168465800
2016-10-251341.001365.001341.001353.00146100197735600
2016-10-241346.001364.001346.001357.00148300201307200
2016-10-211336.001346.001331.001339.00146300196111400
2016-10-201330.001345.001330.001338.00235900315889700
2016-10-191321.001333.001320.001331.00124800165807100
2016-10-181328.001340.001327.001337.00123000164341300
2016-10-171318.001346.001318.001338.00172900231147400
2016-10-141315.001325.001308.001320.00172300226876800
2016-10-131325.001333.001309.001315.00223600294855600
2016-10-121329.001344.001322.001322.00189600251880000
2016-10-111336.001353.001334.001340.00150100201532600
2016-10-071309.001338.001304.001334.00402400533843900
2016-10-061299.001324.001299.001305.00222600291497100
2016-10-051291.001304.001285.001294.00385600498671100
2016-10-041276.001295.001274.001293.00271500350203200
2016-10-031295.001295.001265.001267.00237200301672400
2016-09-301275.001275.001264.001268.00335300426005300
2016-09-291300.001316.001294.001308.00312100407711200
2016-09-281275.001282.001266.001281.00292000372298400
2016-09-271255.001279.001247.001279.00357400452267300
2016-09-261280.001280.001267.001271.00194000246532600
2016-09-231289.001297.001274.001292.00248000319969500
2016-09-211265.001293.001250.001292.00239900305035600
2016-09-201250.001283.001245.001268.00204900259500900
2016-09-161258.001270.001253.001266.00246400311692600
2016-09-151258.001265.001250.001258.00253700319155900
2016-09-141259.001274.001253.001261.00301200380576400
2016-09-131269.001283.001269.001279.00246400314784300
2016-09-121263.001277.001255.001267.00347900439783000
2016-09-091290.001298.001277.001293.00491100634049900
2016-09-081282.001288.001269.001281.00257500329093600
2016-09-071265.001279.001251.001277.00251500318409700
2016-09-061262.001295.001260.001271.00364600464462100
2016-09-051271.001273.001260.001262.00215900273814500
2016-09-021254.001264.001249.001260.00138300174066500
2016-09-011269.001269.001248.001254.00248800312264000
2016-08-311262.001276.001258.001273.00360400456742000
2016-08-301239.001265.001238.001262.00393300495128900
2016-08-291243.001269.001234.001269.00247400312268900
2016-08-261248.001248.001214.001216.00222100272000500
2016-08-251261.001261.001247.001259.00120700151814300
2016-08-241259.001273.001252.001261.00188800238092400
2016-08-231263.001263.001244.001252.00137800172456000
2016-08-221265.001268.001246.001263.00107600135453900
2016-08-191248.001267.001242.001265.00148900187499300
2016-08-181253.001257.001231.001246.00109700136944900
2016-08-171256.001261.001237.001257.00129400161722200
2016-08-161269.001283.001256.001256.00174900221984200
2016-08-151271.001272.001243.001263.00104200131458000
2016-08-121270.001277.001253.001274.00160000202931300
2016-08-101284.001287.001257.001269.00155500197221500
2016-08-091275.001287.001258.001284.00240800307194600
2016-08-081302.001310.001265.001274.00330700422808700
2016-08-051281.001317.001277.001302.00474100617461300
2016-08-041188.001291.001186.001281.00639400802668000
2016-08-031176.001197.001163.001184.00444800527243300
2016-08-021169.001203.001161.001176.00543600643858000
2016-08-011157.001167.001137.001165.00367100423942300
2016-07-291221.001229.001137.001156.008651001014037600
2016-07-281268.001276.001255.001264.00217100274693300
2016-07-271272.001291.001249.001281.00285500363753500
2016-07-261287.001287.001256.001271.00236800300686700
2016-07-251316.001334.001295.001311.00252500331042700
2016-07-221309.001327.001299.001312.00153200200751900
2016-07-211321.001334.001312.001333.00152700202505100
2016-07-201315.001315.001282.001303.00158800206191700
2016-07-191294.001323.001287.001320.00156700204782200

   ※ 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