[6417 東証1部] SANKYO 日足 時系列データ

[6417 東証1部] SANKYO (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-233565.003575.003550.003560.00212600757487500
2017-08-223535.003570.003530.003550.00236000838278500
2017-08-213550.003565.003535.003535.00177000627774000
2017-08-183515.003560.003510.003550.002883001020965000
2017-08-173530.003555.003520.003545.00164400582344500
2017-08-163530.003545.003520.003535.00170800604131000
2017-08-153525.003540.003515.003530.00253000892416000
2017-08-143520.003525.003490.003490.004948001733711000
2017-08-103555.003560.003525.003525.003643001289062500
2017-08-093585.003600.003550.003555.005471001951129000
2017-08-083610.003620.003590.003610.004638001670685500
2017-08-073720.003720.003650.003655.00196700721967000
2017-08-043705.003705.003670.003685.00168400620455500
2017-08-033715.003730.003685.003705.002857001058171000
2017-08-023700.003705.003675.003700.00223100824479000
2017-08-013640.003700.003640.003700.003458001274388000
2017-07-313600.003655.003600.003620.009184003329488000
2017-07-283595.003605.003580.003595.002973001067931000
2017-07-273605.003625.003585.003600.003280001182859500
2017-07-263600.003600.003570.003590.003882001390248000
2017-07-253605.003605.003580.003605.003549001276853000
2017-07-243645.003650.003615.003625.00182400661383000
2017-07-213650.003660.003640.003645.00188100686281500
2017-07-203635.003665.003615.003650.002860001041120000
2017-07-193635.003655.003625.003640.002923001064456500
2017-07-183625.003640.003605.003635.003021001095040500
2017-07-143650.003665.003635.003650.00254800930270000
2017-07-133680.003685.003650.003650.00269200984955500
2017-07-123700.003700.003665.003680.00223000819791500
2017-07-113705.003715.003640.003685.006440002368921000
2017-07-103750.003755.003730.003750.00258800968427500
2017-07-073725.003735.003705.003730.003858001436349000
2017-07-063745.003775.003745.003765.00211900797124000
2017-07-053765.003770.003730.003760.003288001232743500
2017-07-043800.003805.003760.003765.00245700928127500
2017-07-033810.003810.003770.003770.00218000824983500
2017-06-303825.003835.003780.003810.00254800968248000
2017-06-293815.003845.003810.003840.00168300645604000
2017-06-283820.003830.003790.003800.00228700870496000
2017-06-273825.003850.003815.003850.00237500911141000
2017-06-263845.003855.003810.003830.00216300828789000
2017-06-233815.003845.003810.003840.00172300660842500
2017-06-223805.003835.003795.003820.002863001093134000
2017-06-213805.003820.003785.003795.00147700561440500
2017-06-203845.003845.003810.003810.00207900794824500
2017-06-193780.003830.003775.003825.00170300648732500
2017-06-163785.003785.003745.003765.004860001828023000
2017-06-153760.003780.003745.003760.003479001309150000
2017-06-143760.003790.003750.003755.004237001593782000
2017-06-133755.003800.003750.003775.00233800883964000
2017-06-123750.003800.003735.003785.00246100929951000
2017-06-093795.003800.003755.003755.00259500979424500
2017-06-083790.003815.003785.003795.00191300726672500
2017-06-073790.003825.003760.003800.003417001295874000
2017-06-063845.003845.003800.003810.003074001173607500
2017-06-053780.003825.003765.003810.002641001005714000
2017-06-023775.003795.003735.003785.003649001378380500
2017-06-013750.003785.003720.003780.002728001027519500
2017-05-313755.003760.003705.003715.003592001337126500
2017-05-303755.003760.003720.003755.00212900797290000
2017-05-293750.003760.003735.003745.00184900693111500
2017-05-263755.003770.003715.003740.003683001376667000
2017-05-253775.003790.003770.003785.00198500750746000
2017-05-243830.003835.003740.003755.003112001171304000
2017-05-233800.003820.003780.003810.00255500972396000
2017-05-223830.003840.003785.003805.003175001209056500
2017-05-193800.003825.003775.003815.003874001473991000
2017-05-183760.003810.003760.003810.002907001103756500
2017-05-173790.003825.003790.003795.004230001608910000
2017-05-163880.003885.003785.003790.004245001621942500
2017-05-153930.003930.003860.003890.003717001444964500
2017-05-123845.003910.003840.003900.002618001017715000
2017-05-113915.003925.003870.003875.003071001194441000
2017-05-103900.003930.003885.003925.004094001602232500
2017-05-093900.003920.003875.003905.003342001303537000
2017-05-083865.003930.003865.003925.004302001679060500
2017-05-023890.003930.003885.003910.00212800832184500
2017-05-013875.003905.003865.003900.00184300716604000
2017-04-283860.003890.003855.003885.002687001041729000
2017-04-273875.003885.003855.003875.00154900599383000
2017-04-263865.003895.003850.003895.002746001065878500
2017-04-253815.003850.003810.003840.002669001023303500
2017-04-243835.003845.003805.003830.002738001047450500
2017-04-213780.003810.003765.003800.002780001054538500
2017-04-203760.003785.003760.003770.003591001354168000
2017-04-193690.003745.003690.003725.003258001214248000
2017-04-183710.003725.003680.003680.003186001179028500
2017-04-173700.003735.003690.003725.00243200904282000
2017-04-143700.003720.003680.003685.00174800646317000
2017-04-133695.003735.003690.003710.003072001140756500
2017-04-123690.003730.003690.003720.002990001111145000
2017-04-113670.003750.003670.003730.003258001213616500
2017-04-103690.003725.003665.003685.005223001927741000
2017-04-073680.003715.003665.003690.005622002074880000
2017-04-063765.003780.003690.003695.004469001659510000
2017-04-053790.003815.003765.003780.004253001610568500
2017-04-043755.003780.003730.003765.004534001703898500
2017-04-033745.003785.003710.003770.003302001240629500
2017-03-313780.003795.003715.003720.005231001964342000
2017-03-303790.003825.003770.003780.004430001676646500
2017-03-293840.003840.003770.003815.003194001214588500
2017-03-283930.003930.003870.003890.004337001688475500
2017-03-273900.003920.003845.003890.004289001666266000
2017-03-243900.003900.003850.003890.003718001440595500
2017-03-233905.003905.003870.003885.003394001318692500
2017-03-223900.003930.003885.003885.002855001113965000
2017-03-213960.003960.003910.003935.003715001460293000
2017-03-173965.003970.003945.003955.003451001365481500
2017-03-164000.004020.003980.003995.003415001365720000
2017-03-154090.004090.004050.004050.002550001035788500
2017-03-144120.004140.004110.004110.002480001021739500
2017-03-134050.004115.004040.004090.00238600975376000
2017-03-104070.004070.004035.004060.002660001079479500
2017-03-094000.004025.003990.004000.002668001069068000
2017-03-083970.003985.003960.003975.002674001062367000
2017-03-073970.003995.003970.003975.002533001008273500
2017-03-063995.004010.003965.003995.00204700816470000
2017-03-034015.004015.003955.003980.00234600933232500
2017-03-024050.004050.003980.003995.002986001194769000
2017-03-013980.004030.003965.004025.002957001185489000
2017-02-283975.004035.003975.003975.004668001866181000
2017-02-273975.003995.003955.003965.002581001024908500
2017-02-244000.004030.003975.004000.002585001036197500
2017-02-234010.004040.003990.004030.00231400931187500
2017-02-223990.004010.003960.004005.002849001136296500
2017-02-213980.004010.003965.004010.00130500521608000
2017-02-203925.003975.003905.003965.00189200747649000
2017-02-173920.003945.003890.003930.00220800867034500
2017-02-163955.003970.003925.003940.00158800626478500
2017-02-154030.004030.003935.003950.003588001419959500
2017-02-144010.004045.003965.003980.002568001024492500
2017-02-134040.004045.003995.004025.00232300932984500
2017-02-104010.004045.003980.004000.006690002678935000
2017-02-093960.003980.003920.003970.003406001350023500
2017-02-083945.003990.003930.003975.004324001714043500
2017-02-073900.003935.003875.003905.004263001665494000
2017-02-063820.003995.003820.003885.008857003468867000
2017-02-033725.003765.003720.003725.002723001019001000
2017-02-023800.003810.003720.003740.004016001510664500
2017-02-013770.003805.003750.003800.00225400853639000
2017-01-313770.003795.003755.003775.00241600912962000
2017-01-303780.003795.003760.003785.00209600792462000
2017-01-273795.003800.003760.003770.00164500621679000
2017-01-263755.003785.003730.003780.00219000825225000
2017-01-253750.003750.003700.003710.00178100661286000
2017-01-243705.003730.003690.003695.00212400787342500
2017-01-233750.003760.003700.003710.00264600983907500
2017-01-203730.003770.003730.003750.00138100518302000
2017-01-193740.003760.003725.003745.00141700530777000
2017-01-183710.003725.003695.003715.00267000990649500
2017-01-173810.003815.003725.003730.002787001045461000
2017-01-163830.003850.003815.003820.00177500678884500
2017-01-133790.003860.003790.003830.00206200789971000
2017-01-123850.003860.003785.003790.00222000845132000
2017-01-113875.003885.003845.003855.00155600601186000
2017-01-103890.003895.003840.003850.002634001018123000
2017-01-063880.003890.003855.003870.002835001096283500
2017-01-053840.003890.003840.003890.00256700995705000
2017-01-043780.003860.003775.003855.003240001241639500
2016-12-303770.003795.003745.003775.00165800625713000
2016-12-293805.003805.003775.003780.00223400845578500
2016-12-283780.003830.003770.003825.00156600596781500
2016-12-273840.003855.003795.003800.00182900699295500
2016-12-263800.003830.003785.003820.00149300569433000
2016-12-223775.003795.003755.003795.00227200859540500
2016-12-213825.003825.003780.003780.002907001104227000
2016-12-203750.003800.003740.003800.00260900986554500
2016-12-193800.003820.003795.003800.00166200631878000
2016-12-163805.003815.003785.003815.002802001066160000
2016-12-153800.003825.003780.003815.00235000894866000
2016-12-143810.003860.003800.003805.00209300798760500
2016-12-133815.003850.003810.003845.002841001090051000
2016-12-123845.003850.003780.003805.003119001189195000
2016-12-093785.003810.003740.003805.004327001639262000
2016-12-083780.003785.003750.003765.003105001168350000
2016-12-073690.003745.003685.003730.004155001546122500
2016-12-063675.003680.003645.003650.00265800972509500
2016-12-053665.003665.003625.003640.00243300886259500
2016-12-023705.003715.003675.003675.002990001102717000
2016-12-013650.003735.003640.003695.004640001715085500
2016-11-303635.003640.003600.003615.006477002341272000
2016-11-293675.003680.003640.003650.003011001099499500
2016-11-283700.003710.003670.003685.00219800810379500
2016-11-253665.003705.003660.003680.003109001144557000
2016-11-243650.003660.003615.003655.00235600859332000
2016-11-223600.003635.003595.003635.003812001378467000
2016-11-213570.003605.003555.003600.003619001295999500
2016-11-183580.003585.003520.003530.003059001081343500
2016-11-173550.003560.003530.003550.003914001387500000
2016-11-163595.003600.003560.003565.003674001313309000
2016-11-153560.003585.003545.003575.003099001104995500
2016-11-143570.003575.003535.003540.00271200963365500
2016-11-113575.003610.003525.003535.003325001182644000
2016-11-103645.003650.003535.003555.005640002012441500
2016-11-093500.003570.003480.003520.007117002500148500
2016-11-083670.003685.003645.003655.00228300835547000
2016-11-073660.003720.003660.003670.003124001149982000
2016-11-043590.003625.003585.003615.00243700880181500
2016-11-023640.003645.003585.003610.003756001354806500
2016-11-013695.003700.003640.003690.003829001407510500
2016-10-313680.003705.003670.003700.00197100727553000
2016-10-283645.003720.003640.003720.003626001340541000
2016-10-273680.003680.003615.003630.00211100768366000
2016-10-263625.003670.003610.003665.003816001390392500
2016-10-253585.003600.003570.003575.00165600593827500
2016-10-243560.003590.003550.003590.00197400706553000
2016-10-213555.003575.003540.003565.00268900957545000
2016-10-203515.003580.003515.003580.00207900740352500
2016-10-193545.003555.003520.003535.00180300637228500
2016-10-183520.003575.003515.003565.003343001188230000
2016-10-173515.003530.003485.003505.00176100617347500
2016-10-143465.003505.003465.003500.00269400940000500
2016-10-133475.003490.003450.003455.003153001091783000
2016-10-123455.003495.003455.003475.00195500680226500
2016-10-113485.003485.003460.003465.00157500546865000
2016-10-073480.003490.003460.003470.00271100941467500
2016-10-063480.003480.003440.003465.00201300696088000
2016-10-053485.003485.003455.003455.003397001177973000
2016-10-043440.003470.003440.003455.003130001080396500
2016-10-033445.003475.003425.003440.002988001029599000
2016-09-303430.003455.003420.003440.00288800993045500
2016-09-293455.003480.003435.003470.002925001013171500
2016-09-283475.003490.003430.003465.003474001199166000
2016-09-273510.003540.003480.003540.005919002077345500
2016-09-263560.003570.003505.003515.004193001481828500
2016-09-233510.003570.003500.003555.005207001847462000
2016-09-213520.003525.003455.003525.004472001562520000
2016-09-203475.003510.003460.003470.003164001101698000
2016-09-163460.003495.003415.003495.004759001645248000
2016-09-153545.003545.003450.003465.006570002284351000
2016-09-143605.003625.003570.003570.003300001184205000
2016-09-133650.003685.003600.003610.004439001612346000
2016-09-123685.003695.003640.003650.00203200744087500
2016-09-093685.003735.003660.003725.004151001538195500
2016-09-083680.003705.003640.003695.003889001427741000
2016-09-073665.003680.003630.003670.002830001036625500
2016-09-063635.003665.003630.003660.00180900661718000
2016-09-053665.003670.003625.003635.00189200688742500
2016-09-023650.003675.003620.003630.00166700607269000
2016-09-013600.003655.003570.003655.003311001199361000
2016-08-313610.003615.003580.003590.00214600770949000
2016-08-303595.003620.003595.003610.00198200714226000
2016-08-293650.003660.003580.003590.00209700757020000
2016-08-263575.003575.003515.003560.004268001514711000
2016-08-253615.003665.003580.003615.003019001093291000
2016-08-243635.003640.003605.003620.00171300620311500
2016-08-233580.003625.003580.003625.003188001150441000
2016-08-223560.003585.003540.003585.00219700783735000
2016-08-193605.003625.003555.003570.00252800903801500
2016-08-183600.003620.003570.003600.004044001451772000

   ※ 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