[6357 東証2部] 三精テクノロジーズ 日足 時系列データ

[6357 東証2部] 三精テクノロジーズ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21993.001005.00993.001003.005390053840900
2017-11-20970.00987.00970.00985.001780017471100
2017-11-17967.00977.00962.00970.003480033730600
2017-11-16950.00969.00948.00956.002440023356700
2017-11-15975.00975.00945.00950.003310031763100
2017-11-14979.00987.00974.00975.0079007731200
2017-11-13996.001000.00977.00984.002140021249900
2017-11-10966.00993.00965.00992.006860067354300
2017-11-09994.00994.00948.00975.00129900126503100
2017-11-08980.00985.00970.00977.002020019748200
2017-11-07985.00990.00983.00987.002900028584000
2017-11-06976.00994.00971.00986.004040039710200
2017-11-02969.00979.00966.00967.001490014459400
2017-11-01970.00987.00967.00969.003600035147100
2017-10-31955.00973.00953.00961.005840056238900
2017-10-30968.00970.00950.00957.004220040476000
2017-10-27956.00966.00950.00960.003560034152100
2017-10-26948.00961.00944.00950.001830017400700
2017-10-25962.00962.00941.00951.003840036622100
2017-10-24961.00962.00931.00952.004560043416500
2017-10-23940.00976.00938.00963.009020086812100
2017-10-20934.00945.00930.00940.001870017552200
2017-10-19934.00941.00932.00936.001240011603300
2017-10-18941.00943.00932.00937.002310021647000
2017-10-17946.00952.00938.00939.0095008961500
2017-10-16944.00960.00940.00946.003640034588300
2017-10-13935.00955.00933.00950.006780064193000
2017-10-12927.00945.00927.00937.004580042891500
2017-10-11924.00935.00924.00927.002680024926200
2017-10-10930.00936.00928.00928.0088008192300
2017-10-06931.00938.00928.00934.001130010530800
2017-10-05936.00948.00932.00932.002630024726500
2017-10-04932.00939.00928.00928.001490013909300
2017-10-03929.00939.00924.00933.005930055185300
2017-10-02925.00939.00925.00932.001220011372200
2017-09-29920.00931.00911.00925.003030027986400
2017-09-28931.00935.00922.00922.002520023342700
2017-09-27924.00941.00922.00937.003260030434000
2017-09-26934.00938.00930.00935.001740016246000
2017-09-25928.00940.00928.00939.003640033996900
2017-09-22929.00933.00925.00928.004510041910100
2017-09-21928.00939.00928.00928.003470032340100
2017-09-20922.00943.00921.00928.004390040998100
2017-09-19915.00936.00909.00930.007810072205500
2017-09-15900.00917.00894.00915.003920035527000
2017-09-14917.00918.00900.00909.003900035466700
2017-09-13912.00924.00910.00915.004050037132600
2017-09-12884.00920.00883.00908.007900071012200
2017-09-11877.00886.00877.00882.003780033327800
2017-09-08850.00895.00847.00879.0011020096428800
2017-09-07860.00863.00854.00855.003670031481600
2017-09-06849.00869.00840.00861.005370046097400
2017-09-05850.00874.00846.00857.0010980094527000
2017-09-04854.00854.00840.00848.004070034516600
2017-09-01839.00864.00836.00853.005710048497400
2017-08-31835.00840.00834.00835.002830023687600
2017-08-30833.00842.00831.00833.003570029787100
2017-08-29837.00838.00830.00831.003950032918100
2017-08-28836.00855.00836.00847.004300036387100
2017-08-25840.00845.00835.00837.002880024178400
2017-08-24836.00841.00827.00839.009200076877200
2017-08-23845.00848.00838.00842.009080076609000
2017-08-22846.00850.00843.00846.005640047716400
2017-08-21858.00863.00844.00848.008680074291400
2017-08-18870.00878.00854.00860.006640057299500
2017-08-17881.00883.00870.00874.004660040877900
2017-08-16891.00900.00877.00881.005060044855500
2017-08-15890.00909.00889.00895.003610032392500
2017-08-14885.00906.00878.00884.005200046102600
2017-08-10900.00920.00899.00906.004130037602700
2017-08-09909.00913.00896.00906.003520031731600
2017-08-08918.00918.00906.00908.001400012731900
2017-08-07913.00922.00909.00912.0080007318300
2017-08-04913.00919.00906.00909.002370021632700
2017-08-03919.00922.00912.00914.00104009540100
2017-08-02912.00925.00912.00922.003910035822800
2017-08-01939.00940.00906.00914.006550060409500
2017-07-31935.00945.00931.00939.002380022343900
2017-07-28952.00952.00934.00939.002900027306000
2017-07-27943.00957.00935.00942.005590052865900
2017-07-26955.00963.00939.00944.006980065977800
2017-07-25979.00979.00952.00957.003780036386200
2017-07-24975.001001.00953.00969.00148400145481900
2017-07-21946.00982.00946.00973.006870066377800
2017-07-20943.00954.00937.00944.005960056288400
2017-07-19918.00961.00915.00955.00135600128097800
2017-07-18892.00930.00892.00915.009140082651200
2017-07-14896.00899.00888.00893.004050036243900
2017-07-13895.00895.00888.00890.001330011840400
2017-07-12894.00899.00887.00896.002260020158700
2017-07-11887.00898.00887.00894.003710033117500
2017-07-10894.00897.00890.00890.003290029403300
2017-07-07894.00894.00887.00892.001690015059800
2017-07-06888.00889.00882.00888.002410021321800
2017-07-05888.00889.00885.00885.00102009050800
2017-07-04891.00891.00879.00886.003130027675100
2017-07-03883.00888.00883.00883.002050018141900
2017-06-30885.00886.00881.00885.001790015829600
2017-06-29890.00892.00886.00892.001280011373200
2017-06-28887.00889.00870.00885.004510039613900
2017-06-27887.00890.00886.00888.0069006127000
2017-06-26891.00898.00886.00886.002800024938300
2017-06-23901.00902.00885.00891.003760033476400
2017-06-22898.00903.00893.00898.006250056242200
2017-06-21893.00899.00890.00891.002350020976400
2017-06-20894.00905.00889.00890.002910026033200
2017-06-19886.00894.00886.00889.001530013594900
2017-06-16908.00910.00886.00894.004550040777800
2017-06-15912.00919.00903.00914.004540041300900
2017-06-14933.00938.00904.00908.006970063954900
2017-06-13920.00937.00920.00937.006110056704400
2017-06-12908.00938.00908.00932.00139000128246900
2017-06-09876.00906.00870.00900.00169000151228800
2017-06-08869.00879.00859.00876.005810050583300
2017-06-07861.00868.00858.00862.003370029014400
2017-06-06876.00876.00858.00862.006170053428800
2017-06-05878.00881.00871.00881.004070035629000
2017-06-02881.00884.00871.00881.008580075396600
2017-06-01868.00884.00865.00868.004840042094800
2017-05-31872.00872.00865.00866.004130035850300
2017-05-30876.00880.00866.00875.007050061448500
2017-05-29866.00894.00864.00881.0010710093740200
2017-05-26883.00885.00866.00866.007020061291800
2017-05-25889.00891.00878.00883.006890060886700
2017-05-24896.00899.00884.00890.00113000100657300
2017-05-23908.00913.00884.00885.00147200131601100
2017-05-22910.00923.00905.00907.007260066094600
2017-05-19921.00926.00889.00904.00121400110320900
2017-05-18910.00934.00910.00921.006460059486700
2017-05-17923.00936.00923.00923.004340040252100
2017-05-16917.00934.00917.00929.006350058766100
2017-05-15930.00935.00913.00930.008350077201000
2017-05-12911.00939.00911.00931.00195500181005000
2017-05-111003.001004.00865.00906.00340100319188200
2017-05-101016.001023.001002.001007.005790058440100
2017-05-091010.001027.001010.001016.006450065695400
2017-05-081015.001017.001006.001016.003860039083400
2017-05-02999.001013.00996.001005.005240052600300
2017-05-01989.001008.00988.001002.002550025497100
2017-04-281002.001006.00990.00994.003160031491400
2017-04-271010.001016.00999.001003.006790068458700
2017-04-26983.001010.00977.001010.00165800165138200
2017-04-25974.00980.00958.00978.007040068491400
2017-04-24985.00985.00964.00973.006450062746600
2017-04-21978.00981.00970.00978.005000048831100
2017-04-20967.00978.00967.00976.005980058212100
2017-04-19959.00972.00955.00967.004720045503900
2017-04-18963.00976.00956.00963.006350061246900
2017-04-17939.00957.00936.00946.004360041177000
2017-04-14960.00972.00938.00943.006270059700300
2017-04-13946.00971.00940.00964.009580091220800
2017-04-12989.00995.00957.00961.00136500132896300
2017-04-11982.001022.00971.001011.00151600151630300
2017-04-10978.00992.00978.00992.005310052421900
2017-04-07976.00993.00952.00983.00120700117541100
2017-04-061010.001011.00967.00975.00159300156682500
2017-04-051015.001033.00995.001026.00149100151243300
2017-04-041005.001014.00978.001005.00278000277947400
2017-04-031053.001053.00999.001022.00128300131295200
2017-03-311067.001073.001045.001045.0096300101517000
2017-03-301050.001082.001042.001052.00144600153627900
2017-03-291025.001054.001020.001044.00138100143523200
2017-03-281028.001048.001019.001028.00111800114914500
2017-03-271050.001050.001020.001030.00164600170904200
2017-03-241007.001055.00999.001055.00351300364763000
2017-03-23997.001007.00992.001001.007070070619200
2017-03-22987.00998.00976.00997.007360072914200
2017-03-211008.001009.00975.001000.00182900181766700
2017-03-171030.001033.00982.00993.00690900696194300
2017-03-16903.00910.00900.00907.001880016985900
2017-03-15917.00921.00900.00906.004820043732200
2017-03-14910.00920.00908.00915.003890035528800
2017-03-13924.00930.00911.00912.003470031932100
2017-03-10928.00936.00922.00927.002780025802500
2017-03-09927.00930.00922.00926.001670015474500
2017-03-08929.00930.00920.00922.002580023835400
2017-03-07927.00931.00923.00925.002930027144000
2017-03-06941.00941.00926.00929.003090028791800
2017-03-03949.00950.00938.00941.001740016417100
2017-03-02949.00960.00943.00948.004730044979600
2017-03-01938.00947.00914.00943.006840063872100
2017-02-28926.00951.00926.00936.005580052189200
2017-02-27939.00939.00927.00927.005220048630200
2017-02-24946.00959.00938.00941.005740054332800
2017-02-23953.00955.00940.00946.006730063761400
2017-02-22974.00976.00951.00954.008080077537800
2017-02-21973.00982.00968.00976.006220060590300
2017-02-20985.00986.00964.00974.009210089741100
2017-02-17983.00996.00973.00988.005480053850000
2017-02-161002.001009.00977.00985.008280082104300
2017-02-151008.001010.00992.001008.006420064452900
2017-02-141012.001012.00993.00999.006270062783500
2017-02-13985.001012.00985.001012.009510095373500
2017-02-10984.00984.00952.00974.00191700186010700
2017-02-09999.001011.00985.00988.00123500123355500
2017-02-08988.001002.00948.00998.00139900137638100
2017-02-071025.001025.00996.00998.00112500113188400
2017-02-061019.001030.001011.001020.008720088899500
2017-02-031035.001040.001004.001019.00124200127061700
2017-02-021027.001046.001013.001017.00159300163770300
2017-02-01987.001035.00981.001025.00195500198295400
2017-01-311002.001020.00992.00995.00217300217733400
2017-01-301015.001034.00996.001012.00297800301872800
2017-01-27966.001019.00949.00987.00562600554295500
2017-01-26940.00952.00929.00949.00144900136472900
2017-01-25928.00948.00918.00935.00142000132765800
2017-01-24908.00921.00904.00920.005800052850300
2017-01-23927.00927.00908.00915.007490068534400
2017-01-20939.00939.00919.00923.005250048651300
2017-01-19943.00950.00928.00933.008220077221700
2017-01-18903.00940.00893.00939.00188400173752900
2017-01-17925.00933.00904.00912.00136100125274400
2017-01-16940.00949.00913.00927.00169500157956400
2017-01-13920.00947.00915.00940.00187700174981700
2017-01-12921.00965.00915.00915.00516300484131300
2017-01-11918.00938.00915.00923.00402800372966200
2017-01-10895.00905.00866.00903.00146700130294100
2017-01-06860.00925.00852.00897.00259500231856800
2017-01-05850.00871.00849.00864.006440055557800
2017-01-04845.00858.00835.00850.005170043817300
2016-12-30840.00851.00832.00838.003330027947900
2016-12-29849.00857.00834.00840.008450071239800
2016-12-28845.00868.00845.00864.005380046083100
2016-12-27848.00857.00843.00846.007070059935000
2016-12-26860.00872.00850.00853.007970068548900
2016-12-22837.00865.00818.00860.00155400132227200
2016-12-21834.00853.00830.00838.00121200101920000
2016-12-20820.00838.00805.00836.0012030098940500
2016-12-19838.00844.00799.00828.00189400155332700
2016-12-16877.00877.00842.00846.009670082554100
2016-12-15880.00880.00857.00866.0010170088237000
2016-12-14882.00908.00873.00880.0010320091357700
2016-12-13876.00894.00866.00885.0010130088948600
2016-12-12902.00906.00858.00886.0011000096662600
2016-12-09901.00910.00870.00887.00155900139223400
2016-12-08930.00951.00888.00901.00266700244128000
2016-12-07919.00940.00912.00917.00312300288308100
2016-12-06850.00909.00849.00904.00396400352359300
2016-12-05836.00871.00832.00845.007330062226500
2016-12-02858.00868.00841.00851.006790057961500
2016-12-01870.00883.00846.00857.00202800176157700
2016-11-30849.00868.00840.00861.008280070926100
2016-11-29823.00858.00815.00849.009410079436600
2016-11-28825.00841.00815.00831.00124700102960900
2016-11-25864.00864.00824.00835.00212900179451300
2016-11-24893.00893.00862.00874.00164700144908400
2016-11-22855.00894.00847.00885.00319800279352300
2016-11-21818.00874.00803.00870.00466000393864700
2016-11-18826.00830.00806.00812.00251900205910600
2016-11-17810.00845.00802.00826.00419600346111600

   ※ 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