[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 
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
2016-07-151280.001315.001275.001301.00262600339647700
2016-07-141266.001285.001255.001282.00255100324700300
2016-07-131257.001289.001250.001283.00429200547258300
2016-07-121205.001251.001205.001243.00300200372693600
2016-07-111164.001195.001160.001189.00342200404124700
2016-07-081162.001169.001139.001140.00303100349419900
2016-07-071171.001198.001157.001162.00348300408945100
2016-07-061189.001200.001160.001176.00542400637730300
2016-07-051243.001243.001197.001201.00442700538758500
2016-07-041245.001257.001221.001238.009310001158559600
2016-07-011141.001149.001133.001140.00131200149614900
2016-06-301119.001151.001118.001138.00242100275181100
2016-06-291111.001120.001069.001107.00433600474223500
2016-06-281118.001122.001066.001109.00370000405990800
2016-06-271146.001156.001115.001133.00287400324334200
2016-06-241168.001182.001102.001140.00429300489079700
2016-06-231151.001167.001139.001166.008190094598300
2016-06-221143.001157.001132.001143.00123600141048300
2016-06-211126.001139.001119.001134.00114200129249300
2016-06-201125.001154.001124.001148.0091200103966100
2016-06-171117.001127.001111.001118.00151000168882400
2016-06-161155.001155.001104.001111.00180100201123800
2016-06-151136.001167.001132.001155.00121800140397100
2016-06-141142.001148.001127.001145.00135100153785900
2016-06-131179.001179.001147.001149.00171700198903100
2016-06-101225.001228.001196.001204.00156500189887700
2016-06-091231.001246.001209.001222.00152400186746600
2016-06-081238.001247.001221.001245.00126300155956600
2016-06-071253.001270.001234.001237.00193000240736000
2016-06-061278.001290.001254.001261.00148800188265100
2016-06-031321.001335.001294.001298.00124800162601300
2016-06-021318.001341.001258.001318.00194000256405600
2016-06-011329.001343.001321.001324.0085400113762900
2016-05-311321.001344.001309.001344.00127600169671900
2016-05-301330.001333.001312.001327.006920091522500
2016-05-271336.001338.001320.001321.006700088961600
2016-05-261330.001348.001322.001333.00121500161961700
2016-05-251307.001322.001304.001315.005920077635900
2016-05-241305.001310.001294.001301.00122600159595500
2016-05-231286.001310.001273.001309.00116200150682100
2016-05-201277.001303.001271.001300.0084000108511700
2016-05-191297.001305.001271.001283.0084300108182900
2016-05-181288.001295.001263.001284.00124900160102400
2016-05-171247.001293.001235.001290.00197200250949000
2016-05-161209.001235.001207.001226.00142600174509100
2016-05-131225.001230.001200.001202.00363100439512200
2016-05-121251.001293.001251.001287.00107700137126000
2016-05-111283.001300.001272.001282.0098700126852400
2016-05-101227.001266.001223.001261.00100200125508100
2016-05-091239.001256.001227.001227.0086800107103500
2016-05-061221.001243.001221.001231.00119100146516200
2016-05-021251.001271.001220.001224.00149400185052100
2016-04-281358.001362.001289.001308.00158700209762200
2016-04-271317.001349.001312.001328.00196900261224100
2016-04-261304.001320.001293.001306.0097400127035300
2016-04-251310.001314.001284.001303.00206200268636100
2016-04-221309.001309.001259.001303.00239000307323300
2016-04-211320.001327.001308.001325.00125700165934300
2016-04-201293.001309.001284.001293.00105000135812900
2016-04-191270.001292.001265.001283.00121600155572900
2016-04-181224.001250.001224.001235.00141600174937100
2016-04-151289.001297.001267.001280.00212100271564400
2016-04-141281.001334.001277.001308.00300800391073000
2016-04-131229.001262.001229.001258.00112800141086800
2016-04-121197.001227.001197.001224.00203300247544300
2016-04-111181.001196.001163.001191.00159000187638500
2016-04-081158.001219.001150.001202.00243500288844500
2016-04-071196.001207.001180.001188.00137700164021500
2016-04-061229.001238.001188.001200.00183400220798000
2016-04-051250.001269.001213.001227.00233200288397700
2016-04-041264.001284.001244.001255.006900086907100
2016-04-011313.001313.001257.001259.00107000135838400
2016-03-311315.001339.001308.001310.00113700150199300
2016-03-301318.001333.001292.001314.00172500226679200
2016-03-291299.001338.001298.001332.0084200111744200
2016-03-281328.001340.001309.001328.00102200135334300
2016-03-251290.001317.001273.001315.00239600311621800
2016-03-241332.001357.001286.001290.00232600303653900
2016-03-231365.001382.001340.001358.00199000270231500
2016-03-221342.001375.001335.001359.00196100265716300
2016-03-181357.001373.001336.001352.00183400247386100
2016-03-171387.001397.001338.001359.00371600506176200
2016-03-161411.001429.001382.001388.00267300374350300
2016-03-151400.001413.001374.001407.00302200422407500
2016-03-141366.001397.001359.001391.00134500186386200
2016-03-111325.001354.001319.001350.00278200371818800
2016-03-101326.001358.001323.001341.00245600329099300
2016-03-091345.001350.001307.001329.00158000209583300
2016-03-081363.001377.001318.001343.00199500268252000
2016-03-071345.001408.001342.001361.00498900684133700
2016-03-041248.001342.001248.001336.00497900654314900
2016-03-031232.001266.001230.001250.00272900340895000
2016-03-021212.001241.001212.001234.00550700677453300
2016-03-011197.001201.001159.001185.00265800314334400
2016-02-291195.001210.001191.001191.00300900360718300
2016-02-261176.001178.001157.001169.00235100274529800
2016-02-251146.001176.001146.001164.00238400277465800
2016-02-241166.001166.001141.001151.00329100378784700
2016-02-231202.001212.001177.001184.00334100398171600
2016-02-221227.001237.001198.001202.00206700249991000
2016-02-191238.001259.001226.001244.00172900214508200
2016-02-181257.001272.001240.001254.00139200174969200
2016-02-171223.001254.001193.001217.00170200207756800
2016-02-161175.001248.001171.001225.00265300324066700
2016-02-151195.001220.001167.001205.00295500354623300
2016-02-121177.001193.001127.001138.00277200318876100
2016-02-101193.001221.001184.001207.00451800541727600
2016-02-091191.001204.001161.001193.00505400599027000
2016-02-081190.001252.001181.001239.00284000347524100
2016-02-051213.001224.001176.001193.00466100555201000
2016-02-041220.001254.001212.001234.00510000628564100
2016-02-031251.001256.001207.001225.00495900606952800
2016-02-021337.001345.001274.001287.00563100735183400
2016-02-011358.001391.001348.001375.00243400334304800
2016-01-291270.001345.001270.001340.00238000312100200
2016-01-281288.001301.001265.001272.00424000544585800
2016-01-271300.001317.001288.001303.00137000178332800
2016-01-261277.001283.001255.001267.00169600215241100
2016-01-251319.001329.001282.001300.00124900162159600
2016-01-221262.001294.001231.001293.00202500255755200
2016-01-211232.001271.001202.001203.00111400137415800
2016-01-201274.001289.001233.001238.00175000218983700
2016-01-191270.001295.001255.001287.00279700357944800
2016-01-181260.001283.001247.001276.00148400188283300
2016-01-151305.001316.001282.001303.00244400316637000
2016-01-141280.001294.001267.001289.00288100368013700
2016-01-131285.001318.001280.001313.00129400169104000
2016-01-121313.001326.001268.001277.00225500290578500
2016-01-081322.001361.001320.001340.00200700268816500
2016-01-071391.001402.001323.001325.00352500474805800
2016-01-061387.001463.001365.001413.00365200513884600
2016-01-051408.001440.001376.001380.00137500192682400
2016-01-041426.001440.001392.001404.00128600181358600
2015-12-301430.001452.001421.001428.0074000106134400
2015-12-291418.001433.001398.001430.0085700121748400
2015-12-281412.001444.001407.001418.0075500107650400
2015-12-251425.001425.001392.001407.0087700123408000
2015-12-241450.001457.001408.001409.00128000183070200
2015-12-221417.001430.001391.001425.00114400162016900
2015-12-211403.001411.001382.001397.00240700334996500
2015-12-181474.001490.001423.001429.00302600439450100
2015-12-171479.001497.001465.001470.00181200267357000
2015-12-161439.001451.001430.001447.00150500217375900
2015-12-151459.001474.001414.001418.00245200350862600
2015-12-141441.001449.001417.001434.00163900234118100
2015-12-111447.001494.001442.001470.00192000280593800
2015-12-101461.001484.001454.001463.00197200288900300
2015-12-091496.001499.001475.001485.00151300225245200
2015-12-081524.001524.001493.001498.00213600320642300
2015-12-071510.001523.001498.001512.00155300234774500
2015-12-041480.001494.001448.001490.00354200522890800
2015-12-031574.001574.001507.001522.00238500364803500
2015-12-021560.001571.001534.001565.00217700338988300

   ※ 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