[6387 東証1部] サムコ 日足 時系列データ

[6387 東証1部] サムコ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25991.00995.00991.00991.0072007143500
2017-05-24996.00998.00989.00990.001260012490100
2017-05-23999.00999.00993.00996.0074007375400
2017-05-22995.00996.00991.00994.0061006062800
2017-05-19997.001000.00992.00994.0052005171700
2017-05-18996.00997.00990.00993.0089008834300
2017-05-171002.001002.00998.00999.0086008598200
2017-05-161001.001004.001000.001004.0044004410400
2017-05-151003.001003.00999.001002.0087008705000
2017-05-121001.001006.001000.001006.0085008524300
2017-05-111005.001006.001001.001004.0084008433300
2017-05-101008.001008.001000.001005.001670016789900
2017-05-091010.001010.001003.001007.001270012779300
2017-05-081000.001008.001000.001007.001720017271700
2017-05-02993.00999.00993.00996.001340013355400
2017-05-01985.00993.00985.00993.001090010792400
2017-04-28980.00988.00980.00986.0085008379400
2017-04-27984.00988.00978.00978.002740026880800
2017-04-26982.00988.00982.00984.001150011330300
2017-04-25978.00987.00977.00984.0080007859900
2017-04-24984.00988.00965.00975.001250012242500
2017-04-21990.00990.00982.00983.001140011229100
2017-04-20960.00990.00960.00980.001300012713000
2017-04-19964.00965.00956.00960.0083007985400
2017-04-18950.00965.00948.00949.0097009267300
2017-04-17928.00948.00928.00947.0075007068800
2017-04-14930.00930.00924.00928.00107009932700
2017-04-13943.00943.00928.00932.001480013811300
2017-04-12959.00959.00943.00944.0084007949900
2017-04-11964.00964.00950.00955.0075007166700
2017-04-10953.00967.00953.00964.001320012672500
2017-04-07948.00953.00943.00948.0075007111500
2017-04-06950.00951.00941.00941.001750016528300
2017-04-05955.00961.00952.00953.0086008215300
2017-04-04973.00973.00951.00960.001370013111400
2017-04-03984.00984.00960.00966.0099009583600
2017-03-31989.00996.00960.00960.002300022427700
2017-03-30987.00990.00980.00980.001080010634600
2017-03-29988.00988.00977.00985.0077007564100
2017-03-28977.00980.00969.00977.00100009751700
2017-03-27965.00990.00965.00971.001920018672700
2017-03-24953.00966.00951.00965.001300012463100
2017-03-23948.00955.00944.00953.00101009608000
2017-03-22950.00951.00943.00943.001460013830700
2017-03-21962.00962.00950.00951.002400022917400
2017-03-17974.00977.00961.00963.002700026102700
2017-03-16982.00982.00970.00980.002780027123900
2017-03-15993.00993.00980.00982.003140030931600
2017-03-141008.001008.00994.00997.002330023239200
2017-03-131006.001008.00999.001008.001450014581200
2017-03-101012.001012.00995.001003.002090020994700
2017-03-09999.001002.00994.00995.001800017950100
2017-03-081005.001008.00998.00999.002020020204900
2017-03-071024.001024.001007.001007.0078007878300
2017-03-061018.001018.001008.001014.001160011757900
2017-03-031027.001027.001014.001014.001130011508500
2017-03-021011.001029.001011.001022.002270023186500
2017-03-011017.001019.001003.001009.003250032799600
2017-02-281012.001022.001012.001017.002750027930400
2017-02-271031.001033.001015.001016.004430045291300
2017-02-241042.001053.001037.001043.002670027890000
2017-02-231050.001059.001038.001041.004590047968200
2017-02-221060.001070.001033.001050.00126000132575100
2017-02-211135.001140.001128.001134.001020011574300
2017-02-201126.001140.001118.001136.001320014948600
2017-02-171140.001140.001115.001131.001440016286800
2017-02-161117.001139.001115.001137.003180035839900
2017-02-151111.001119.001108.001115.001920021397500
2017-02-141101.001118.001098.001099.002390026435900
2017-02-131100.001105.001090.001099.002200024175800
2017-02-101070.001100.001070.001089.002480027011000
2017-02-091045.001060.001043.001055.001450015268400
2017-02-081049.001060.001038.001051.001340014083500
2017-02-071061.001061.001048.001049.001320013903400
2017-02-061066.001075.001064.001064.0090009614600
2017-02-031077.001090.001070.001070.001120012076900
2017-02-021094.001108.001079.001079.001800019598800
2017-02-011093.001107.001081.001098.003170034633000
2017-01-311095.001132.001090.001111.003680040991100
2017-01-301125.001126.001102.001104.003970044119400
2017-01-271163.001164.001119.001121.00104600119559400
2017-01-261173.001189.001167.001172.0089700105774800
2017-01-251149.001168.001149.001165.004430051392500
2017-01-241149.001149.001143.001148.004250048774200
2017-01-231145.001155.001135.001149.003530040462000
2017-01-201150.001150.001130.001138.003690042176100
2017-01-191107.001131.001107.001129.003880043471300
2017-01-181139.001150.001094.001103.005750064037500
2017-01-171173.001173.001137.001147.005030058221800
2017-01-161130.001170.001129.001168.005580064443700
2017-01-131105.001130.001102.001123.002890032380500
2017-01-121114.001124.001104.001108.004300047886600
2017-01-111114.001114.001105.001110.003380037572800
2017-01-101098.001106.001094.001104.003930043228200
2017-01-061079.001094.001079.001091.004630050360600
2017-01-051070.001079.001069.001079.003050032772100
2017-01-041067.001080.001050.001069.004770050925900
2016-12-301042.001045.001040.001044.002100021899200
2016-12-291044.001046.001038.001042.002870029894000
2016-12-281030.001045.001026.001038.003540036711100
2016-12-271007.001027.001007.001020.003780038510300
2016-12-26996.001005.00995.001005.002160021622200
2016-12-22995.00995.00989.00994.001410013992800
2016-12-21990.00997.00990.00991.001470014593500
2016-12-20986.00988.00982.00988.001550015267600
2016-12-19984.00986.00983.00983.001430014075500
2016-12-16980.00984.00978.00983.001340013147200
2016-12-15976.00979.00975.00976.0084008203500
2016-12-14974.00976.00969.00972.001200011666400
2016-12-13973.00980.00969.00972.001880018308600
2016-12-12992.00992.00962.00978.004580044801000
2016-12-09998.001004.00996.001003.001840018410700
2016-12-081000.001003.00995.00996.002230022264400
2016-12-07990.00998.00989.00998.002320023078900
2016-12-06984.00989.00984.00987.001350013318100
2016-12-05979.00981.00975.00981.001560015275400
2016-12-02974.00978.00969.00972.001220011869200
2016-12-01970.00984.00970.00972.002310022580100
2016-11-30968.00969.00964.00967.001460014118100
2016-11-29963.00967.00960.00965.001400013482600
2016-11-28967.00967.00961.00963.001770017065500
2016-11-25949.00955.00948.00955.002200020943300
2016-11-24945.00945.00939.00940.0091008568000
2016-11-22935.00939.00931.00935.0096008975600
2016-11-21924.00937.00924.00930.001380012830600
2016-11-18921.00924.00910.00919.001230011292900
2016-11-17921.00921.00907.00921.001460013373400
2016-11-16919.00922.00915.00921.0099009099900
2016-11-15920.00920.00913.00914.0034003113600
2016-11-14919.00921.00912.00917.00106009725400
2016-11-11897.00922.00895.00907.001300011826500
2016-11-10896.00910.00875.00897.001260011314100
2016-11-09911.00918.00860.00867.001860016424300
2016-11-08913.00913.00901.00907.0035003173300
2016-11-07913.00913.00908.00910.0031002822800
2016-11-04900.00914.00895.00913.001360012280400
2016-11-02904.00909.00904.00905.0057005164600
2016-11-01916.00920.00903.00918.00109009941900
2016-10-31916.00917.00908.00912.0082007488600
2016-10-28908.00912.00904.00912.001540014001200
2016-10-27910.00911.00906.00911.00106009637900
2016-10-26900.00909.00897.00906.0094008489500
2016-10-25888.00898.00887.00897.001320011813100
2016-10-24883.00887.00878.00887.0084007424800
2016-10-21881.00882.00869.00872.001240010873900
2016-10-20868.00871.00867.00867.0062005385000
2016-10-19857.00863.00852.00860.0073006268800
2016-10-18847.00857.00840.00855.00117009937500
2016-10-17840.00847.00840.00845.0070005907400
2016-10-14833.00840.00832.00835.0062005182600
2016-10-13840.00843.00834.00836.0088007383800
2016-10-12840.00845.00827.00833.001320011040300
2016-10-11849.00850.00841.00845.0091007695700
2016-10-07849.00850.00840.00845.0050004221000
2016-10-06849.00850.00840.00842.0079006681300
2016-10-05843.00845.00827.00840.00110009226900
2016-10-04847.00850.00841.00843.0068005744600
2016-10-03845.00846.00842.00844.0050004220400
2016-09-30845.00845.00836.00839.0059004955700
2016-09-29848.00849.00836.00845.0075006343800
2016-09-28845.00847.00840.00846.0037003121800
2016-09-27844.00844.00827.00844.00104008701700
2016-09-26843.00843.00825.00837.0085007110500
2016-09-23830.00830.00819.00828.0097007977000
2016-09-21813.00829.00813.00828.0053004362100
2016-09-20825.00827.00800.00820.001290010546700
2016-09-16820.00834.00820.00827.0045003727000
2016-09-15819.00826.00818.00820.0032002624200
2016-09-14814.00827.00813.00819.0098008049300
2016-09-13820.00823.00809.00812.0057004634600
2016-09-12819.00823.00808.00810.001280010403000
2016-09-09824.00828.00820.00820.002090017196300
2016-09-08850.00850.00827.00832.001270010609800
2016-09-07845.00855.00839.00844.001850015667800
2016-09-06844.00852.00841.00852.0081006872600
2016-09-05844.00849.00840.00844.0048004057500
2016-09-02831.00846.00825.00844.0056004707000
2016-09-01845.00850.00832.00841.0077006480800
2016-08-31823.00838.00817.00837.0074006127500
2016-08-30813.00824.00812.00823.0030002458200
2016-08-29820.00821.00803.00814.0080006533500
2016-08-26817.00818.00806.00812.0091007375300
2016-08-25809.00817.00809.00817.0039003171100
2016-08-24805.00817.00805.00809.0061004961600
2016-08-23808.00812.00805.00808.0049003964500
2016-08-22802.00816.00802.00812.0068005517900
2016-08-19806.00810.00804.00805.0040003225300
2016-08-18805.00809.00803.00806.0056004513000
2016-08-17802.00806.00800.00805.0040003212700
2016-08-16812.00816.00802.00802.0042003395200
2016-08-15810.00812.00809.00809.0025002025300
2016-08-12819.00819.00810.00810.0025002034700
2016-08-10808.00811.00803.00806.0026002097900
2016-08-09820.00820.00797.00808.0034002752800
2016-08-08790.00807.00788.00806.0089007081000
2016-08-05782.00791.00774.00779.0045003512700
2016-08-04770.00784.00770.00774.001470011369100
2016-08-03791.00796.00784.00784.0092007261600
2016-08-02800.00805.00791.00793.0074005890400
2016-08-01812.00812.00792.00799.0080006404500
2016-07-29806.00815.00802.00812.0064005169000
2016-07-28810.00834.00802.00808.001330010762100
2016-07-27859.00859.00818.00825.002270019033600
2016-07-26857.00872.00856.00856.002060017758600
2016-07-25856.00873.00856.00869.001650014250800
2016-07-22864.00865.00861.00865.0082007073200
2016-07-21857.00865.00857.00860.0082007053300
2016-07-20850.00856.00850.00856.0065005551700
2016-07-19853.00856.00849.00855.0082006992400
2016-07-15850.00854.00848.00853.0061005197800
2016-07-14850.00854.00832.00849.0079006692500
2016-07-13847.00861.00825.00838.001970016705600
2016-07-12840.00845.00839.00843.0070005898200
2016-07-11825.00840.00825.00833.001290010734700
2016-07-08825.00838.00822.00825.0076006280500
2016-07-07828.00838.00821.00832.0088007317900
2016-07-06836.00836.00820.00833.00101008374400
2016-07-05840.00841.00827.00837.0069005761100
2016-07-04830.00845.00828.00840.0078006518600
2016-07-01833.00844.00832.00840.0099008298200
2016-06-30830.00835.00830.00832.00106008832800
2016-06-29820.00830.00814.00827.001400011535100
2016-06-28812.00816.00786.00814.001590012815600
2016-06-27799.00799.00775.00782.00108008504700
2016-06-24820.00820.00738.00761.002150016526800
2016-06-23801.00801.00791.00801.0071005653000
2016-06-22819.00820.00785.00802.001660013304400
2016-06-21815.00820.00809.00818.0079006438100
2016-06-20788.00813.00787.00809.001390011139000
2016-06-17790.00803.00777.00788.001920015190000
2016-06-16813.00814.00778.00781.002330018535400
2016-06-15820.00820.00811.00814.001550012649800
2016-06-14826.00848.00821.00824.001970016294400
2016-06-13822.00838.00808.00822.006680055050700
2016-06-10911.00914.00901.00907.002150019554900
2016-06-09897.00907.00897.00907.0064005774300
2016-06-08912.00912.00893.00905.0096008650200
2016-06-07895.00912.00895.00900.0053004769400
2016-06-06890.00914.00884.00895.001280011468200
2016-06-03899.00905.00893.00902.001560014018100
2016-06-02911.00913.00903.00903.001200010895200
2016-06-01916.00924.00911.00922.001180010810600
2016-05-31921.00924.00914.00922.00106009745800
2016-05-30929.00929.00903.00927.002310021163700
2016-05-27909.00912.00907.00908.0059005362800
2016-05-26918.00918.00900.00908.0093008427200
2016-05-25912.00914.00908.00909.0073006650300
2016-05-24906.00913.00901.00906.0072006532500
2016-05-23918.00918.00898.00906.001280011591300
2016-05-20902.00909.00897.00909.0069006233200

   ※ 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