[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 
2017-04-273875.003885.003855.003875.00154900599383000
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
2016-08-173580.003625.003575.003615.003456001244534000
2016-08-163640.003655.003575.003585.005857002111562500
2016-08-153720.003740.003685.003710.00149300554309000
2016-08-123765.003775.003740.003765.00168700633206500
2016-08-103720.003780.003715.003760.00180200676311500
2016-08-093750.003795.003725.003755.00255200958424500
2016-08-083700.003740.003670.003710.003091001147917000
2016-08-053640.003700.003620.003630.005589002038671000
2016-08-043650.003745.003640.003725.004306001593781500
2016-08-033640.003700.003595.003650.004899001792385000
2016-08-023640.003715.003640.003705.003224001190311000
2016-08-013685.003715.003650.003665.004651001705674500
2016-07-293725.003780.003680.003755.006475002415760500
2016-07-283770.003775.003725.003750.00262600984414000
2016-07-273815.003825.003775.003785.002798001061029000
2016-07-263820.003825.003775.003790.002995001136168000
2016-07-253910.003910.003820.003820.003735001437348000
2016-07-223940.003965.003910.003935.003334001312890000
2016-07-213950.003975.003935.003965.003142001241781000
2016-07-203910.003915.003845.003900.003490001356423500
2016-07-193885.003920.003830.003915.003660001421902500
2016-07-154010.004010.003865.003870.005037001970470500
2016-07-143960.004020.003950.003995.003773001507879000
2016-07-134025.004035.003935.003940.002729001082011500
2016-07-123950.004000.003930.003955.003079001220860000
2016-07-113900.003935.003875.003885.002968001157917000
2016-07-083845.003900.003830.003850.003878001497643500
2016-07-073820.003865.003805.003850.002604001002260000
2016-07-063845.003850.003790.003845.003180001217019000
2016-07-053930.003945.003890.003920.00230000901579000
2016-07-043845.003955.003840.003940.003342001310071500
2016-07-013830.003880.003810.003845.00217800837078000
2016-06-303895.003895.003830.003830.003295001270613000
2016-06-293800.003850.003765.003825.003298001258998500
2016-06-283660.003795.003660.003760.002900001087179500
2016-06-273715.003765.003690.003745.003023001126671500
2016-06-243830.003840.003585.003660.004835001789559000
2016-06-233845.003860.003800.003840.00257600986986000
2016-06-223840.003875.003810.003825.003147001206542000
2016-06-213785.003855.003760.003840.002962001129816500
2016-06-203795.003810.003775.003780.004053001536302500
2016-06-173810.003860.003775.003780.005448002072982000
2016-06-163845.003905.003780.003795.004128001576309000
2016-06-153920.003940.003855.003870.004776001858512500
2016-06-143915.003950.003885.003905.003679001436122500
2016-06-134050.004070.003930.003935.004232001683608000
2016-06-104100.004105.004045.004105.004142001692411500
2016-06-094150.004190.004085.004090.002657001093538500
2016-06-084150.004190.004120.004175.003250001351347500
2016-06-074095.004125.004075.004110.002606001069576500
2016-06-064060.004100.004045.004100.002869001168681000
2016-06-034095.004135.004070.004110.003574001467595500
2016-06-024095.004135.004085.004105.004054001665316500
2016-06-014165.004165.004110.004115.003981001646641000
2016-05-314135.004160.004095.004135.009310003852952000
2016-05-304130.004165.004110.004130.003304001364777000
2016-05-274100.004125.004040.004060.003862001574485000
2016-05-264120.004125.004085.004100.002472001014297000
2016-05-254145.004165.004075.004090.003248001331624500
2016-05-244095.004150.004090.004105.002628001081157500
2016-05-234110.004135.004045.004100.003063001252437500
2016-05-204135.004175.004125.004145.003693001533533000
2016-05-194115.004155.004100.004135.002445001008519500
2016-05-184105.004155.004070.004090.003250001334644500
2016-05-174090.004160.004070.004160.002789001151727000
2016-05-164060.004140.004060.004085.003030001241963000
2016-05-134050.004060.003990.004035.004903001976779500
2016-05-123985.004065.003970.004035.005584002245810000
2016-05-114150.004180.004055.004075.004092001677967500
2016-05-104035.004115.004025.004095.002760001126440500
2016-05-094065.004100.004025.004085.002577001051361500
2016-05-064055.004080.004020.004065.002857001158705500
2016-05-024075.004150.004075.004095.002938001203502500
2016-04-284285.004310.004155.004170.003183001343298500
2016-04-274325.004335.004265.004275.00205800881966000
2016-04-264340.004370.004290.004325.00222500961067000
2016-04-254375.004375.004300.004325.00201200870982500
2016-04-224295.004340.004285.004335.002451001058310500
2016-04-214345.004370.004315.004320.00221600960160500

   ※ 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