[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 
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
2016-05-19910.00916.00894.00907.0080007225400
2016-05-18911.00920.00901.00902.0048004353500
2016-05-17900.00911.00900.00909.0063005688400
2016-05-16905.00914.00896.00906.0059005341200
2016-05-13919.00919.00900.00904.00108009795300
2016-05-12913.00925.00913.00917.0042003860800
2016-05-11939.00968.00889.00919.002920027107700
2016-05-10901.00934.00901.00932.0087008026600
2016-05-09903.00906.00895.00901.0060005405900
2016-05-06925.00928.00898.00905.0076006926700
2016-05-02910.00929.00909.00917.002280020910200
2016-04-28949.00965.00913.00940.004510042567300
2016-04-27918.00954.00900.00945.003290030568300
2016-04-26928.00929.00910.00922.00106009732500
2016-04-25946.00946.00925.00932.001580014762000
2016-04-22945.00945.00929.00941.001700015916500
2016-04-21935.00945.00929.00944.002180020440900
2016-04-20926.00927.00917.00923.0088008115400
2016-04-19904.00915.00904.00913.0053004819900
2016-04-18913.00913.00871.00883.001840016371000
2016-04-15921.00928.00881.00913.001500013737100
2016-04-14934.00934.00894.00913.001440013172100
2016-04-13900.00914.00900.00906.0086007805400
2016-04-12884.00899.00877.00885.001260011201500
2016-04-11884.00885.00869.00882.0082007198800
2016-04-08879.00900.00852.00869.003290028843300
2016-04-07876.00893.00876.00885.00101008958800
2016-04-06876.00897.00870.00877.0097008511300
2016-04-05915.00915.00862.00869.001420012498400
2016-04-04925.00939.00908.00918.001700015636600
2016-04-01940.00940.00919.00924.001510013988700
2016-03-31939.00949.00935.00935.001490014036900
2016-03-30942.00945.00936.00940.0098009216800
2016-03-29930.00942.00930.00941.001460013668600
2016-03-28938.00938.00924.00936.001290012033700
2016-03-25917.00930.00902.00929.001820016796000
2016-03-24925.00930.00918.00919.001370012650000
2016-03-23909.00925.00909.00924.001970018090700
2016-03-22894.00906.00880.00903.001550013918900
2016-03-18880.00896.00880.00886.001690014965000
2016-03-17890.00907.00886.00896.003300029602300
2016-03-16876.00898.00876.00880.001660014728700
2016-03-15870.00890.00870.00883.003860034071900
2016-03-14873.00874.00862.00866.001610013987600
2016-03-11865.00873.00855.00861.002670023055100
2016-03-10850.00860.00848.00859.001310011171500
2016-03-09835.00862.00835.00848.001410011922500
2016-03-08846.00854.00833.00852.001730014610700
2016-03-07856.00869.00848.00857.001350011569500
2016-03-04857.00874.00857.00860.002180018835000
2016-03-03865.00870.00856.00856.001860015998500
2016-03-02900.00900.00855.00860.007330064509100
2016-03-01787.00800.00787.00796.00109008647700
2016-02-29814.00814.00787.00787.00109008691500
2016-02-26797.00805.00790.00791.001450011565900
2016-02-25796.00809.00790.00800.0058004628200
2016-02-24801.00809.00787.00796.0062004958400
2016-02-23814.00814.00796.00799.0080006416900
2016-02-22793.00815.00793.00801.0035002805100
2016-02-19805.00805.00786.00796.0071005651300
2016-02-18800.00805.00786.00797.001270010132700
2016-02-17811.00811.00765.00777.0092007265300
2016-02-16756.00782.00756.00762.001340010254500
2016-02-15748.00777.00733.00757.001750013256500
2016-02-12750.00753.00725.00725.002380017598900
2016-02-10803.00817.00752.00779.002190017155500
2016-02-09824.00825.00795.00801.002650021473900
2016-02-08849.00854.00823.00839.002890024223200
2016-02-05871.00871.00851.00858.001300011155000
2016-02-04889.00889.00874.00876.00109009606800
2016-02-03902.00902.00885.00889.001680014960800
2016-02-02920.00920.00907.00912.001130010305100
2016-02-01909.00921.00909.00921.002150019701700
2016-01-29914.00914.00888.00908.001720015552500
2016-01-28899.00912.00895.00908.001740015713300
2016-01-27900.00907.00894.00901.005180046628000
2016-01-26930.00935.00921.00925.005030046726600
2016-01-25931.00936.00919.00936.002330021662300
2016-01-22881.00914.00881.00906.001840016529700
2016-01-21900.00912.00841.00870.005200046195100
2016-01-20932.00940.00902.00908.002910026798700
2016-01-19930.00941.00929.00932.001340012504100
2016-01-18940.00940.00927.00930.001690015780000
2016-01-15936.00951.00932.00943.002290021583600
2016-01-14937.00939.00917.00923.003270030331700
2016-01-13930.00945.00926.00932.001330012405800
2016-01-12940.00950.00910.00917.003620033732200
2016-01-08952.00956.00935.00942.003890036783100
2016-01-07970.00970.00951.00952.003910037539300
2016-01-06989.00989.00961.00977.002250021962600
2016-01-05980.00995.00960.00983.003180031190900
2016-01-04996.001008.00964.00985.004360043208800
2015-12-30990.00997.00988.00989.002370023496400
2015-12-29972.00983.00970.00983.002420023647000
2015-12-28960.00980.00954.00971.002430023612700
2015-12-25952.00957.00942.00948.002530023965600
2015-12-24973.00977.00950.00951.003320031879300
2015-12-22979.00980.00968.00972.002390023277700
2015-12-21994.00994.00977.00981.003050030035200
2015-12-181003.001004.00992.00994.002640026355000
2015-12-17988.001005.00988.001003.002340023364800
2015-12-16992.00999.00987.00988.002100020851200
2015-12-15995.001008.00983.00985.002360023414100
2015-12-14995.00998.00980.00996.004110040711300
2015-12-111020.001035.00998.00998.008410085447000
2015-12-10994.001038.00994.001016.002570025954100
2015-12-09987.001013.00986.001012.004100041144600
2015-12-081015.001019.00998.001001.004360043796900
2015-12-071045.001045.001015.001018.006400066036800
2015-12-041041.001041.001009.001025.008700089361900
2015-12-031060.001060.001002.001041.00262900271174700
2015-12-02970.00970.00958.00970.005990057912700
2015-12-01960.00962.00955.00961.004480042962300

   ※ 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