[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 
2017-05-29866.00894.00864.00881.0010710093740200
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
2016-11-16840.00843.00798.00817.00217400178554400
2016-11-15821.00837.00800.00835.00216500177521500
2016-11-14775.00844.00759.00811.00496700398282400
2016-11-11728.00789.00713.00743.00319100241290900
2016-11-10728.00733.00698.00720.0011650084234000
2016-11-09728.00728.00681.00707.006500045448000
2016-11-08728.00730.00722.00726.002520018305800
2016-11-07709.00727.00709.00726.003000021651900
2016-11-04705.00709.00691.00707.002860020071300
2016-11-02718.00729.00702.00712.004480032042600
2016-11-01716.00731.00713.00726.004240030699300
2016-10-31712.00719.00704.00716.003210022985200
2016-10-28712.00716.00701.00704.001880013296900
2016-10-27699.00714.00699.00710.002470017519900
2016-10-26707.00713.00694.00699.003580025163100
2016-10-25714.00720.00703.00707.004340030845900
2016-10-24710.00715.00704.00711.002360016729800
2016-10-21714.00718.00702.00702.003100022033300
2016-10-20715.00722.00708.00715.005780041377200
2016-10-19696.00713.00695.00710.005030035354200
2016-10-18679.00692.00679.00690.002210015185200
2016-10-17680.00682.00675.00679.001610010934600
2016-10-14681.00681.00674.00675.00101006839300
2016-10-13672.00685.00672.00681.001860012620300
2016-10-12679.00688.00672.00679.001520010329600
2016-10-11671.00685.00671.00685.003650024709900
2016-10-07671.00676.00666.00671.002050013734000
2016-10-06674.00677.00670.00670.002210014879300
2016-10-05679.00683.00667.00667.003570024073700
2016-10-04670.00685.00665.00679.006500043938000
2016-10-03653.00680.00651.00668.004400029201100
2016-09-30658.00659.00647.00651.0011430075027900
2016-09-29653.00655.00650.00652.003010019629200
2016-09-28645.00653.00645.00650.0089005779300
2016-09-27656.00656.00645.00652.001940012594200
2016-09-26651.00661.00647.00661.002100013672700
2016-09-23650.00650.00642.00647.00106006863200
2016-09-21635.00640.00630.00640.0063003998500
2016-09-20635.00639.00635.00639.0040002547900
2016-09-16635.00636.00630.00634.0056003552100
2016-09-15640.00640.00631.00635.00113007210800
2016-09-14643.00645.00637.00645.0086005510000
2016-09-13650.00651.00643.00644.00112007247400
2016-09-12648.00655.00646.00649.00118007662100
2016-09-09659.00662.00658.00658.0075004950200
2016-09-08647.00668.00647.00668.001910012605100
2016-09-07637.00655.00637.00653.001990012892800
2016-09-06645.00654.00641.00642.002320015040000
2016-09-05640.00651.00640.00646.001610010422000
2016-09-02637.00643.00634.00639.001900012135300
2016-09-01638.00638.00631.00635.0066004184000
2016-08-31633.00638.00631.00632.00116007347800
2016-08-30636.00642.00635.00638.001790011415900
2016-08-29635.00639.00630.00632.002500015887400
2016-08-26619.00628.00619.00626.00125007792300
2016-08-25622.00622.00615.00618.0074004588500
2016-08-24615.00618.00615.00618.0075004626200
2016-08-23615.00617.00614.00615.00119007322000
2016-08-22617.00619.00614.00614.0099006095500
2016-08-19619.00622.00617.00622.0022001363000
2016-08-18618.00619.00613.00619.0064003939300
2016-08-17623.00633.00613.00618.003120019420300
2016-08-16636.00641.00624.00630.00157009904000
2016-08-15635.00645.00632.00635.004620029463200
2016-08-12619.00655.00619.00635.0011100070546500
2016-08-10592.00594.00586.00590.00155009147800
2016-08-09594.00594.00590.00593.0028001658400
2016-08-08589.00592.00587.00591.0044002597900
2016-08-05594.00594.00579.00585.002560014965800
2016-08-04593.00597.00587.00594.0090005321100
2016-08-03596.00596.00591.00592.0039002312400
2016-08-02601.00601.00595.00599.0038002278600
2016-08-01609.00610.00599.00604.0060003618700
2016-07-29607.00610.00601.00608.0042002543700
2016-07-28617.00617.00605.00607.0037002255900
2016-07-27603.00618.00601.00618.00121007353800
2016-07-26602.00607.00596.00604.00105006308100
2016-07-25600.00607.00599.00606.003360020234300
2016-07-22585.00590.00581.00590.0062003634400
2016-07-21589.00593.00586.00591.00120007083400
2016-07-20580.00588.00579.00588.0069004026600
2016-07-19583.00585.00575.00584.0055003201000
2016-07-15580.00582.00577.00580.00112006497400
2016-07-14580.00582.00575.00582.0072004163200
2016-07-13595.00597.00577.00581.002510014664200
2016-07-12579.00590.00579.00590.00149008710300
2016-07-11570.00577.00569.00572.0067003837900
2016-07-08576.00580.00564.00570.0056003184200
2016-07-07566.00570.00566.00570.0022001253300
2016-07-06578.00578.00566.00576.0040002288400
2016-07-05579.00583.00575.00580.0099005737700
2016-07-04578.00580.00576.00576.0028001618200
2016-07-01583.00584.00575.00576.00112006502200
2016-06-30570.00576.00562.00573.00112006363500
2016-06-29555.00568.00555.00565.00104005830100
2016-06-28541.00555.00540.00550.0040002176800
2016-06-27541.00561.00535.00557.0070003860500
2016-06-24591.00591.00525.00545.003400018840700
2016-06-23573.00583.00569.00583.0055003162800
2016-06-22584.00584.00575.00582.0043002495000
2016-06-21584.00584.00584.00584.00600350400
2016-06-20570.00581.00570.00575.0050002883900
2016-06-17555.00570.00555.00570.0091005083200
2016-06-16587.00587.00553.00553.00154008708600
2016-06-15580.00580.00573.00578.0059003403100
2016-06-14576.00578.00570.00571.0093005335000
2016-06-13592.00593.00583.00583.00104006096900
2016-06-10600.00602.00596.00602.0030001796100
2016-06-09597.00602.00591.00600.0071004231700
2016-06-08603.00605.00600.00601.001600964100
2016-06-07605.00605.00596.00600.0023001381900
2016-06-06600.00605.00597.00605.0034002039300
2016-06-03606.00611.00591.00604.0072004333300
2016-06-02611.00614.00609.00610.00101006161500
2016-06-01613.00617.00611.00611.0062003799500
2016-05-31615.00622.00613.00622.0036002223300
2016-05-30616.00616.00614.00615.0023001414400
2016-05-27613.00617.00610.00615.0034002085200
2016-05-26612.00617.00612.00613.0033002022400
2016-05-25618.00620.00611.00615.0068004202100
2016-05-24616.00616.00601.00615.0019001162000

   ※ 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