[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 
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
2016-04-204275.004325.004275.004300.003715001597798000
2016-04-194235.004250.004215.004250.00224800952523000
2016-04-184105.004165.004105.004135.00209600866949000
2016-04-154185.004220.004165.004195.00162500680568500
2016-04-144150.004210.004135.004200.00232000971380000
2016-04-134095.004150.004095.004150.002781001146745500
2016-04-124000.004075.004000.004055.00206300836395000
2016-04-114005.004035.003965.004025.00173500695304500
2016-04-083960.004080.003955.004050.002531001018369000
2016-04-073965.004040.003955.004035.002675001072752500
2016-04-064000.004005.003955.003975.003330001323576500
2016-04-054080.004090.004025.004025.002497001010722500
2016-04-044110.004145.004085.004115.00221800912776500
2016-04-014140.004175.004065.004090.003439001408063500
2016-03-314265.004270.004180.004190.003062001287016000
2016-03-304275.004335.004265.004285.003456001486983000
2016-03-294270.004320.004235.004280.002696001150500000
2016-03-284300.004340.004270.004340.003115001341907000
2016-03-254360.004375.004270.004285.00223500960651000
2016-03-244335.004375.004315.004345.00225700982121000
2016-03-234375.004395.004350.004360.00163300713918000
2016-03-224345.004385.004325.004360.00191300832902000
2016-03-184300.004325.004270.004310.002462001059264000
2016-03-174385.004395.004290.004330.002468001068184000
2016-03-164340.004375.004320.004350.00215200935770000
2016-03-154330.004380.004330.004355.002425001055670500
2016-03-144385.004385.004330.004370.00179800784445500
2016-03-114305.004370.004255.004345.002459001064472500
2016-03-104330.004390.004315.004340.00224800977371000
2016-03-094245.004285.004215.004265.00197500842443500
2016-03-084310.004335.004210.004275.002466001052949000
2016-03-074320.004370.004300.004345.002377001032091500
2016-03-044270.004330.004245.004325.00211800910662000
2016-03-034250.004295.004235.004280.00195800835686000
2016-03-024240.004260.004200.004240.003302001397715500
2016-03-014145.004200.004115.004190.002962001234952000
2016-02-294260.004260.004145.004145.002781001164197000
2016-02-264280.004280.004215.004225.003064001296926000
2016-02-254240.004275.004215.004240.003077001303901500
2016-02-244205.004285.004155.004250.003282001389600500
2016-02-234265.004295.004175.004190.003381001420662500
2016-02-224180.004290.004180.004250.00181300770213500
2016-02-194165.004220.004150.004195.002804001174892000
2016-02-184220.004250.004185.004220.003444001455173000
2016-02-174125.004150.004045.004105.004067001664799000
2016-02-164160.004245.004140.004140.003602001503661500
2016-02-154125.004255.004080.004220.005129002152809500
2016-02-124100.004120.003970.003980.007724003119488000
2016-02-104210.004235.004120.004190.005509002299034000
2016-02-094380.004385.004210.004230.004995002132844000
2016-02-084380.004485.004365.004470.003580001586512500
2016-02-054405.004440.004355.004435.004152001830575000
2016-02-044485.004545.004385.004390.007285003239725500
2016-02-034640.004660.004540.004620.003701001700612500
2016-02-024570.004680.004570.004650.003199001487393500
2016-02-014605.004665.004575.004660.003250001504065500
2016-01-294465.004580.004430.004570.004400001985275500
2016-01-284380.004460.004365.004440.002893001283045000
2016-01-274415.004445.004370.004440.003451001522117000
2016-01-264375.004410.004345.004355.00210000919197500
2016-01-254380.004445.004355.004435.003197001408514000
2016-01-224330.004360.004230.004360.002497001074082500
2016-01-214295.004325.004200.004200.003168001350291500
2016-01-204335.004390.004265.004270.004961002135641500
2016-01-194330.004425.004330.004390.003530001544389000
2016-01-184395.004405.004330.004390.003805001664638500
2016-01-154465.004480.004420.004465.005752002558310000
2016-01-144375.004420.004340.004410.005659002475873000
2016-01-134335.004445.004320.004445.006489002858838500
2016-01-124225.004325.004225.004250.005579002379449500
2016-01-084390.004405.004345.004350.004689002050684500
2016-01-074390.004455.004360.004420.004317001905722000
2016-01-064450.004480.004375.004415.002715001199845500
2016-01-054440.004495.004420.004465.002608001164365500
2016-01-044455.004510.004415.004430.002356001048554500
2015-12-304545.004550.004505.004525.00117200530804500
2015-12-294470.004530.004455.004530.002587001164527500
2015-12-284495.004495.004385.004465.004101001817282000
2015-12-254550.004580.004485.004520.00218400988978000
2015-12-244675.004675.004535.004540.003882001776813000
2015-12-224680.004725.004655.004725.00161500759552500
2015-12-214685.004705.004615.004690.002897001352049500
2015-12-184730.004815.004715.004735.003713001760498000
2015-12-174745.004770.004715.004730.002326001103525500
2015-12-164685.004710.004620.004710.002394001120342500
2015-12-154675.004755.004635.004640.003433001605084500
2015-12-144550.004610.004550.004605.002348001077871000
2015-12-114610.004685.004610.004645.003663001696993000
2015-12-104645.004665.004610.004625.003303001530685500
2015-12-094700.004760.004670.004685.002727001281514500
2015-12-084740.004780.004720.004740.002158001023551500
2015-12-074800.004825.004730.004740.002820001345389500
2015-12-044790.004840.004750.004765.004806002299730000
2015-12-034940.004995.004920.004935.002759001364713500
2015-12-024840.004930.004840.004915.00182400895072000
2015-12-014920.004935.004835.004860.002443001190393500
2015-11-304900.004930.004825.004870.005249002558645000
2015-11-274940.004960.004895.004920.002904001429953500
2015-11-264940.004960.004910.004930.002220001095784000

   ※ 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