[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 
2017-01-23927.00927.00908.00915.007490068534400
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
2016-05-23612.00617.00608.00616.0071004341300
2016-05-20607.00609.00606.00607.0065003944700
2016-05-19615.00615.00605.00608.00125007620300
2016-05-18617.00617.00606.00612.00146008933000
2016-05-17607.00619.00607.00617.002080012704500
2016-05-16622.00625.00606.00612.002570015803400
2016-05-13622.00628.00606.00627.003140019494700
2016-05-12590.00629.00583.00622.004430027127400
2016-05-11602.00604.00591.00596.0077004611100
2016-05-10602.00603.00596.00600.00121007270200
2016-05-09592.00601.00587.00599.00103006133900
2016-05-06587.00591.00582.00584.0073004275600
2016-05-02579.00581.00571.00581.005370031084100
2016-04-28579.00588.00574.00582.0089005170500
2016-04-27582.00586.00572.00585.00104006014100
2016-04-26585.00586.00579.00583.0089005186400
2016-04-25590.00597.00586.00593.00135007976800
2016-04-22586.00589.00580.00587.0091005308500
2016-04-21584.00587.00584.00585.00103006018400
2016-04-20578.00590.00578.00584.00169009902400
2016-04-19570.00578.00570.00577.0070004010900
2016-04-18565.00572.00562.00570.0074004195500
2016-04-15572.00572.00569.00572.0053003027100
2016-04-14569.00575.00560.00572.0086004897200
2016-04-13562.00566.00560.00566.0066003716100
2016-04-12551.00558.00549.00556.0043002381700
2016-04-11544.00555.00544.00546.0066003601800
2016-04-08542.00550.00540.00548.0068003696900
2016-04-07551.00565.00551.00552.0049002744300
2016-04-06547.00556.00547.00548.0019001040900
2016-04-05565.00565.00548.00551.00119006580400
2016-04-04557.00567.00555.00566.0060003345300
2016-04-01573.00573.00558.00561.00135007620400
2016-03-31580.00580.00575.00578.0074004270200
2016-03-30573.00576.00570.00572.0026001487000
2016-03-29570.00574.00570.00571.0049002795900
2016-03-28580.00583.00570.00579.00167009664300
2016-03-25579.00579.00570.00576.0070004025800
2016-03-24572.00579.00570.00571.00106006067600
2016-03-23568.00580.00568.00571.00119006808300
2016-03-22575.00582.00566.00567.002250012855700
2016-03-18574.00579.00570.00572.00141008089500
2016-03-17590.00590.00572.00580.002020011662100
2016-03-16594.00595.00585.00587.0043002541400
2016-03-15598.00598.00590.00591.0033001964700
2016-03-14591.00596.00591.00593.0083004920000
2016-03-11585.00591.00579.00587.002270013213500
2016-03-10581.00593.00581.00586.0032001885600
2016-03-09587.00594.00571.00591.00114006627300
2016-03-08591.00593.00588.00593.0046002714300
2016-03-07597.00600.00590.00596.00127007567300
2016-03-04577.00587.00575.00583.0093005401500
2016-03-03562.00575.00562.00574.0093005288300
2016-03-02559.00563.00555.00562.0054003021100
2016-03-01551.00553.00550.00553.0032001765900
2016-02-29550.00564.00550.00558.0081004512700
2016-02-26555.00555.00543.00545.0087004775900
2016-02-25550.00556.00535.00556.00182009991900
2016-02-24532.00540.00525.00532.0082004352800
2016-02-23549.00556.00540.00543.0074004055600
2016-02-22535.00540.00518.00539.002000010602700
2016-02-19551.00554.00544.00545.0084004611800
2016-02-18549.00567.00544.00547.0062003428800
2016-02-17553.00557.00542.00549.0055003013100
2016-02-16564.00569.00545.00545.00104005796000
2016-02-15540.00564.00540.00563.002590014133200
2016-02-12521.00555.00516.00533.006440033962900
2016-02-10582.00582.00528.00550.001850010096100
2016-02-09583.00586.00550.00575.002250012834500
2016-02-08585.00594.00585.00586.0087005132900
2016-02-05599.00599.00590.00590.00135008017400
2016-02-04606.00610.00601.00601.0055003328400
2016-02-03620.00622.00608.00616.00102006273800
2016-02-02618.00627.00615.00627.004940030533600
2016-02-01608.00618.00608.00618.001820011133600
2016-01-29600.00608.00595.00607.0089005349700
2016-01-28600.00604.00600.00602.0049002944100
2016-01-27600.00610.00598.00600.00118007104000
2016-01-26593.00606.00593.00595.0055003287600
2016-01-25597.00608.00588.00603.00114006813300
2016-01-22588.00597.00587.00595.002800016606800
2016-01-21600.00609.00591.00591.00151009045100
2016-01-20625.00627.00607.00607.001830011307800
2016-01-19620.00621.00612.00616.0035002149400
2016-01-18603.00629.00600.00623.002700016546000
2016-01-15628.00633.00625.00629.00150009425000

   ※ 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