[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 
2017-12-151300.001326.001284.001301.0082800108114000
2017-12-141213.001305.001202.001302.007830099358300
2017-12-131253.001257.001228.001232.002540031468200
2017-12-121257.001281.001248.001253.001910024109000
2017-12-111245.001270.001235.001258.004640058016600
2017-12-081256.001295.001256.001275.003640046316800
2017-12-071281.001292.001254.001256.002620033273200
2017-12-061315.001315.001241.001251.003820048705600
2017-12-051261.001320.001227.001319.005180066543400
2017-12-041270.001297.001262.001275.002470031586000
2017-12-011291.001334.001250.001251.0091500118320100
2017-11-301300.001309.001211.001287.00127500162227100
2017-11-291226.001319.001209.001306.00170000215521600
2017-11-281220.001226.001182.001226.004410053654500
2017-11-271203.001226.001179.001223.006330076832200
2017-11-241145.001184.001143.001180.002590030140600
2017-11-221190.001199.001143.001145.004580053344800
2017-11-211223.001223.001186.001190.004590055176000
2017-11-201146.001222.001144.001219.005080060592500
2017-11-171179.001187.001145.001150.002850033290400
2017-11-161185.001210.001163.001172.005200061494100
2017-11-151199.001223.001185.001196.005690068605800
2017-11-141170.001226.001144.001223.00130100156080100
2017-11-131160.001179.001126.001126.002180025014400
2017-11-101142.001155.001123.001154.005610064153100
2017-11-091083.001140.001077.001136.004500049691200
2017-11-081090.001091.001080.001081.0089009646700
2017-11-071080.001095.001080.001089.001690018377100
2017-11-061110.001113.001078.001091.003220035307000
2017-11-021132.001132.001108.001118.001990022246700
2017-11-011150.001158.001135.001138.003460039621400
2017-10-311120.001146.001106.001142.003990045125700
2017-10-301135.001138.001104.001120.005240058625100
2017-10-271121.001139.001121.001132.002590029274000
2017-10-261144.001182.001113.001116.0098900112881600
2017-10-251126.001128.001072.001115.009010099429600
2017-10-241050.001237.001050.001097.00300200337902800
2017-10-231044.001050.001044.001050.002560026842100
2017-10-201042.001044.001036.001039.002210022995000
2017-10-191045.001045.001039.001042.002200022951800
2017-10-181040.001045.001035.001040.003190033186500
2017-10-171012.001037.001009.001031.003000030786600
2017-10-161002.001011.001001.001011.001350013619600
2017-10-131006.001010.001000.001001.001670016771200
2017-10-121006.001011.001006.001007.0082008263900
2017-10-111020.001020.001006.001006.0089008987600
2017-10-101026.001027.001020.001020.001170011979100
2017-10-061029.001029.001025.001026.001340013755700
2017-10-051027.001028.001025.001028.0085008724400
2017-10-041030.001030.001025.001028.002360024253700
2017-10-031030.001034.001023.001030.003130032155000
2017-10-021001.001025.001001.001025.002730027655300
2017-09-291000.001008.00999.001005.001500015072800
2017-09-281007.001010.00992.001010.002170021752000
2017-09-271000.001010.001000.001007.002770027841600
2017-09-26990.001000.00984.001000.003370033503700
2017-09-25975.00984.00971.00982.002580025263000
2017-09-22972.00975.00966.00971.002370022990300
2017-09-21957.00968.00951.00966.003030029149200
2017-09-20955.00958.00950.00957.001300012422800
2017-09-19946.00957.00946.00955.002180020755800
2017-09-15944.00958.00944.00945.001440013641400
2017-09-14958.00967.00952.00954.002470023738000
2017-09-13955.00958.00945.00954.002840027111300
2017-09-12953.00954.00925.00937.002850026895700
2017-09-11933.00949.00930.00947.003880036447400
2017-09-08923.00928.00916.00925.001660015341100
2017-09-07915.00921.00911.00920.001460013385700
2017-09-06900.00917.00900.00914.0085007707400
2017-09-05920.00920.00901.00902.00109009884100
2017-09-04913.00923.00912.00920.001290011843300
2017-09-01913.00917.00910.00914.001210011055100
2017-08-31913.00914.00890.00908.001640014853500
2017-08-30914.00914.00906.00911.00105009579300
2017-08-29904.00914.00904.00911.0065005911600
2017-08-28903.00910.00903.00909.00107009712800
2017-08-25897.00906.00897.00906.0056005052900
2017-08-24892.00904.00892.00897.0088007915700
2017-08-23901.00905.00890.00892.001980017716100
2017-08-22901.00903.00897.00901.00100008996300
2017-08-21909.00909.00900.00901.0046004154800
2017-08-18910.00910.00900.00901.0093008419700
2017-08-17901.00909.00901.00901.0047004247800
2017-08-16900.00904.00899.00901.0071006403300
2017-08-15901.00905.00900.00900.0059005324200
2017-08-14912.00912.00896.00897.002420021784300
2017-08-10912.00914.00910.00914.001820016607200
2017-08-09915.00919.00911.00912.002740025066100
2017-08-08911.00913.00910.00912.0097008840000
2017-08-07913.00914.00910.00912.0094008572400
2017-08-04911.00914.00910.00914.0075006838000
2017-08-03915.00917.00911.00917.0096008773400
2017-08-02920.00920.00911.00915.0088008044400
2017-08-01917.00925.00911.00915.001520013924500
2017-07-31920.00923.00915.00916.001480013603000
2017-07-28933.00933.00920.00923.002170020069400
2017-07-27940.00940.00925.00935.003770035236900
2017-07-26955.00969.00950.00963.005560053288300
2017-07-25951.00956.00951.00954.001190011341200
2017-07-24955.00956.00951.00956.001660015834300
2017-07-21954.00960.00954.00956.001400013398200
2017-07-20953.00959.00953.00958.001180011281600
2017-07-19950.00957.00950.00957.001540014694100
2017-07-18950.00953.00946.00950.001090010347300
2017-07-14948.00953.00947.00950.001340012737000
2017-07-13950.00953.00948.00950.001260011973700
2017-07-12936.00947.00934.00947.002440022984300
2017-07-11931.00935.00931.00934.00106009893100
2017-07-10928.00932.00928.00930.001610014979500
2017-07-07931.00932.00928.00928.0097009022700
2017-07-06933.00934.00929.00931.0089008292200
2017-07-05938.00938.00929.00933.001640015280800
2017-07-04935.00937.00933.00933.001300012151000
2017-07-03937.00938.00935.00935.001630015260700
2017-06-30930.00938.00926.00932.001700015832100
2017-06-29929.00934.00925.00930.002300021385400
2017-06-28921.00928.00918.00923.002530023348800
2017-06-27916.00917.00913.00916.001280011723200
2017-06-26915.00915.00910.00913.001250011416600
2017-06-23915.00915.00909.00912.001410012854600
2017-06-22915.00915.00909.00909.00105009571200
2017-06-21913.00913.00909.00909.001980018027900
2017-06-20911.00916.00911.00913.001820016616100
2017-06-19908.00913.00907.00913.002650024098000
2017-06-16911.00915.00911.00914.001360012417100
2017-06-15911.00916.00910.00913.002210020174100
2017-06-14912.00914.00911.00911.002770025269100
2017-06-13917.00918.00910.00914.003660033494800
2017-06-12870.00924.00868.00916.00147600131658800
2017-06-091010.001014.001006.001010.001270012826800
2017-06-081006.001010.001006.001009.001510015225400
2017-06-071004.001009.001003.001006.001230012374200
2017-06-061009.001009.001000.001002.0096009645100
2017-06-051008.001009.001001.001005.001290012988000
2017-06-02999.001005.00996.001002.001420014214700
2017-06-01990.00998.00990.00993.0087008635800
2017-05-31997.00997.00990.00991.0075007447900
2017-05-30995.00995.00990.00993.0062006153800
2017-05-29994.00996.00991.00993.0062006156300
2017-05-26991.00995.00988.00994.0044004362800
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

   ※ 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