[6445 東証1部] 蛇の目ミシン工業 日足 時系列データ

[6445 東証1部] 蛇の目ミシン工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23781.00797.00776.00797.009850077756100
2017-10-20772.00775.00770.00774.004700036304700
2017-10-19770.00779.00770.00778.005250040637000
2017-10-18777.00777.00769.00771.002930022641300
2017-10-17774.00776.00771.00776.003810029495300
2017-10-16777.00779.00771.00772.004440034381200
2017-10-13770.00778.00770.00774.003270025286900
2017-10-12784.00785.00775.00777.004390034213000
2017-10-11790.00792.00785.00787.003910030841900
2017-10-10783.00794.00782.00791.005640044458200
2017-10-06782.00785.00778.00783.002220017360100
2017-10-05789.00790.00774.00776.004580035714000
2017-10-04793.00797.00787.00791.007210057031300
2017-10-03792.00806.00784.00794.0010740085340200
2017-10-02761.00790.00761.00788.009660075127400
2017-09-29762.00766.00761.00762.004000030527400
2017-09-28763.00766.00760.00765.005540042303400
2017-09-27771.00771.00759.00760.006930052905700
2017-09-26766.00770.00761.00763.007770059463700
2017-09-25760.00766.00760.00763.004970037907000
2017-09-22763.00765.00756.00758.004090031029200
2017-09-21770.00770.00764.00765.005530042410100
2017-09-20767.00768.00758.00765.006020045984800
2017-09-19762.00769.00759.00765.008590065521300
2017-09-15764.00767.00760.00761.005330040697400
2017-09-14780.00780.00762.00764.006500050054400
2017-09-13771.00779.00768.00777.005630043534600
2017-09-12766.00773.00766.00771.002820021732000
2017-09-11773.00776.00759.00761.002740021043800
2017-09-08767.00775.00758.00759.005530042375500
2017-09-07769.00779.00765.00771.004640035857700
2017-09-06751.00765.00747.00764.006700050786600
2017-09-05763.00772.00753.00756.006180046959200
2017-09-04780.00783.00751.00763.007830060066100
2017-09-01783.00783.00774.00779.004160032408600
2017-08-31767.00781.00763.00778.006850052965100
2017-08-30756.00767.00756.00761.006260047637400
2017-08-29768.00773.00750.00752.0012510094587100
2017-08-28777.00781.00766.00772.004220032566700
2017-08-25769.00772.00762.00770.003020023214500
2017-08-24770.00775.00762.00764.003010023111200
2017-08-23778.00785.00771.00773.003430026633100
2017-08-22771.00775.00765.00774.002760021248300
2017-08-21780.00780.00766.00771.002970022921800
2017-08-18777.00783.00774.00775.007330056993800
2017-08-17776.00795.00771.00787.009450074223000
2017-08-16764.00780.00761.00777.0010690082470100
2017-08-15765.00770.00759.00762.008980068634800
2017-08-14775.00775.00759.00760.009190070460400
2017-08-10790.00790.00776.00779.009410073405900
2017-08-09808.00808.00779.00782.00236100185941300
2017-08-08813.00819.00805.00811.0011770095494300
2017-08-07840.00854.00813.00813.00375200309373400
2017-08-04904.00910.00897.00900.005370048385000
2017-08-03904.00905.00899.00904.003370030395500
2017-08-02891.00910.00888.00909.005510049813600
2017-08-01896.00897.00885.00893.006870061176700
2017-07-31901.00905.00892.00899.003370030289400
2017-07-28912.00912.00903.00907.005240047523400
2017-07-27918.00922.00911.00914.004940045250100
2017-07-26926.00926.00910.00916.008220075420300
2017-07-25900.00914.00894.00913.006780061649800
2017-07-24895.00900.00890.00900.002410021591700
2017-07-21899.00900.00895.00897.002290020544100
2017-07-20889.00900.00884.00899.007160064082100
2017-07-19891.00893.00881.00882.003140027789100
2017-07-18898.00898.00885.00892.005390047924800
2017-07-14885.00898.00885.00896.005010044732300
2017-07-13893.00893.00883.00885.003780033517800
2017-07-12900.00900.00888.00895.005190046348500
2017-07-11882.00901.00880.00900.009250082699300
2017-07-10880.00884.00876.00879.004420038860000
2017-07-07886.00888.00879.00880.005290046671600
2017-07-06894.00894.00880.00886.005250046492200
2017-07-05877.00894.00877.00894.006670059168900
2017-07-04887.00887.00876.00881.008770077236800
2017-07-03885.00893.00875.00881.00117900104240400
2017-06-30884.00893.00883.00893.008240073231800
2017-06-29888.00895.00884.00893.006160054836900
2017-06-28889.00894.00884.00887.006370056536000
2017-06-27885.00896.00884.00889.008410074868700
2017-06-26895.00897.00884.00885.004680041621900
2017-06-23884.00895.00880.00893.004390039007300
2017-06-22883.00889.00881.00884.003210028384200
2017-06-21891.00896.00884.00887.004490039931900
2017-06-20903.00903.00895.00896.004020036111300
2017-06-19904.00904.00895.00897.003410030628500
2017-06-16881.00902.00881.00901.006580058827600
2017-06-15886.00896.00882.00886.005990053137800
2017-06-14900.00902.00892.00892.007450066718900
2017-06-13900.00903.00894.00896.006460057950700
2017-06-12908.00912.00894.00904.007700069554000
2017-06-09905.00927.00897.00914.009360085292500
2017-06-08913.00917.00900.00902.004660042283400
2017-06-07897.00925.00897.00916.006370058201700
2017-06-06923.00923.00907.00907.007740070600400
2017-06-05932.00932.00912.00925.009790090449800
2017-06-02906.00938.00905.00937.00188100174406000
2017-06-01888.00917.00888.00896.00113000101944700
2017-05-31910.00910.00888.00888.00119000106514100
2017-05-30919.00924.00909.00910.007970072932900
2017-05-29923.00941.00890.00914.00171300156682500
2017-05-26952.00960.00915.00921.00190000177350500
2017-05-25930.00977.00925.00947.00302000288615800
2017-05-24983.00985.00930.00937.00684100659037900
2017-05-23905.00935.00893.00934.00486000445512400
2017-05-22841.00899.00841.00899.00381000335426700
2017-05-19835.00838.00825.00838.008260068814000
2017-05-18830.00845.00821.00831.009410078492200
2017-05-17867.00867.00851.00853.007930068019900
2017-05-16863.00880.00861.00868.00191000166254100
2017-05-15834.00865.00826.00860.00226000191315300
2017-05-12795.00800.00791.00798.003450027392100
2017-05-11805.00805.00795.00802.003500028007000
2017-05-10808.00811.00802.00803.003590028975200
2017-05-09806.00811.00802.00806.003490028116800
2017-05-08794.00811.00794.00811.008260066488400
2017-05-02781.00790.00780.00785.003130024588700
2017-05-01772.00787.00772.00784.002580020131900
2017-04-28789.00790.00774.00777.003190024923200
2017-04-27777.00787.00774.00780.004750037120500
2017-04-26776.00779.00772.00778.003570027681600
2017-04-25757.00767.00754.00766.004450033876900
2017-04-24759.00759.00749.00753.003490026286600
2017-04-21739.00746.00735.00744.005030037304600
2017-04-20733.00734.00726.00729.003300024118000
2017-04-19725.00733.00724.00728.002910021207600
2017-04-18723.00730.00719.00725.002370017177600
2017-04-17708.00714.00703.00711.002090014794600
2017-04-14716.00716.00701.00709.003150022401900
2017-04-13711.00718.00702.00716.005200037007000
2017-04-12733.00733.00719.00721.005140037308400
2017-04-11737.00741.00733.00734.003740027484200
2017-04-10736.00748.00734.00736.003200023625000
2017-04-07736.00751.00736.00738.007320054288800
2017-04-06753.00754.00736.00737.004910036442200
2017-04-05766.00774.00750.00756.004580034696900
2017-04-04770.00775.00755.00762.005400041223800
2017-04-03787.00787.00775.00779.003180024836400
2017-03-31798.00809.00777.00777.006530051730500
2017-03-30807.00807.00797.00800.002960023673000
2017-03-29809.00812.00805.00809.002310018665600
2017-03-28812.00820.00810.00815.003980032367800
2017-03-27817.00817.00799.00801.005110041128100
2017-03-24811.00820.00800.00817.004200034166200
2017-03-23820.00822.00806.00808.005690046127900
2017-03-22839.00839.00821.00822.009910082281900
2017-03-21818.00845.00808.00845.00201700167840900
2017-03-17779.00818.00779.00818.00167600134491200
2017-03-16770.00772.00762.00771.004060031168300
2017-03-15773.00774.00766.00770.003540027250000
2017-03-14776.00776.00768.00774.001810013997700
2017-03-13775.00777.00770.00771.002250017392300
2017-03-10772.00777.00770.00772.005810044855100
2017-03-09768.00774.00766.00772.002510019335300
2017-03-08768.00771.00761.00768.002550019539100
2017-03-07768.00776.00766.00771.003330025623200
2017-03-06782.00782.00768.00770.002800021624200
2017-03-03777.00781.00771.00776.003020023449300
2017-03-02778.00789.00778.00781.004580035830000
2017-03-01766.00774.00757.00774.005310040720300
2017-02-28757.00767.00755.00755.004440033716900
2017-02-27771.00771.00747.00755.006340048037700
2017-02-24776.00777.00771.00772.004890037819500
2017-02-23792.00792.00776.00782.007880061645800
2017-02-22800.00803.00793.00794.002610020799700
2017-02-21796.00799.00792.00797.002900023088100
2017-02-20790.00796.00786.00796.002850022555100
2017-02-17796.00800.00792.00799.003060024347300
2017-02-16807.00807.00793.00798.004290034198200
2017-02-15813.00813.00804.00807.002930023674700
2017-02-14816.00819.00804.00806.003800030800900
2017-02-13815.00815.00806.00814.002770022498300
2017-02-10793.00808.00790.00806.005070040636700
2017-02-09801.00802.00785.00786.006700053056200
2017-02-08799.00808.00791.00804.009270074225000
2017-02-07830.00832.00821.00823.003760031048500
2017-02-06834.00839.00823.00839.005630046825500
2017-02-03829.00830.00819.00822.003600029699600
2017-02-02836.00843.00823.00825.003560029608600
2017-02-01824.00837.00821.00834.004940041070600
2017-01-31845.00848.00835.00838.004370036759800
2017-01-30858.00858.00846.00853.003340028420200
2017-01-27858.00859.00847.00857.004450038086600
2017-01-26860.00860.00846.00854.007070060417100
2017-01-25859.00859.00845.00852.006090051786600
2017-01-24856.00860.00836.00839.005150043620400
2017-01-23863.00864.00853.00857.003450029647500
2017-01-20860.00870.00856.00867.007190062201000
2017-01-19845.00864.00845.00859.006810058332700
2017-01-18828.00840.00825.00838.004940041059600
2017-01-17850.00850.00826.00833.005740047775200
2017-01-16859.00859.00839.00845.005240044281800
2017-01-13852.00861.00847.00859.005770049393800
2017-01-12862.00863.00850.00857.005110043725400
2017-01-11855.00864.00854.00858.004680040221800
2017-01-10859.00868.00851.00854.008730074850200
2017-01-06840.00868.00838.00866.00129500110914200
2017-01-05839.00847.00832.00843.008640072714300
2017-01-04809.00839.00802.00837.0012050099091500
2016-12-30799.00808.00787.00800.006090048677300
2016-12-29822.00822.00798.00804.008330067121700
2016-12-28810.00828.00810.00824.005920048604000
2016-12-27810.00834.00805.00811.009450077308200
2016-12-26833.00837.00811.00815.009070074448300
2016-12-22841.00843.00828.00835.006960058121700
2016-12-21849.00851.00842.00845.008350070633600
2016-12-20840.00859.00840.00849.00176300149853800
2016-12-19848.00853.00841.00849.007690065165200
2016-12-16847.00859.00845.00854.00134000114294300
2016-12-15855.00862.00836.00842.00178800151183800
2016-12-14865.00865.00842.00852.009890084009200
2016-12-13846.00867.00846.00864.0011440098365500
2016-12-12880.00880.00848.00856.00117700101772200
2016-12-09866.00867.00851.00866.00120600103963200
2016-12-08875.00885.00841.00857.00187000160457300
2016-12-07816.00865.00816.00865.00241700204181500
2016-12-06810.00817.00805.00814.007130057860600
2016-12-05807.00807.00797.00804.006160049342600
2016-12-02803.00812.00799.00811.0010930088176900
2016-12-01805.00821.00800.00804.00146300118443400
2016-11-30795.00802.00792.00796.007870062744500
2016-11-29786.00790.00775.00789.005750045137200
2016-11-28803.00803.00780.00786.0010140079793400
2016-11-25803.00807.00796.00805.007610061081900
2016-11-24796.00804.00792.00795.008780069958000
2016-11-22784.00790.00779.00790.004720037080000
2016-11-21792.00795.00783.00787.007060055591900
2016-11-18798.00798.00784.00787.008910070349300
2016-11-17772.00786.00772.00786.007850061250100
2016-11-16789.00789.00771.00778.007680059949800
2016-11-15783.00797.00763.00770.00170300132592000
2016-11-14751.00787.00749.00783.00229000177456900
2016-11-11758.00766.00740.00743.00158700119302900
2016-11-10763.00774.00741.00745.00283000213726600
2016-11-09790.00793.00681.00711.00557100410308700
2016-11-08816.00821.00803.00813.008240067045500
2016-11-07790.00816.00790.00813.00167800135466900
2016-11-04776.00800.00761.00796.00193400150472300
2016-11-02782.00798.00779.00789.0011290088935500
2016-11-01780.00786.00767.00785.0010380080729900
2016-10-31757.00779.00742.00776.00267800202912300
2016-10-28775.00775.00761.00765.00212100162418900
2016-10-27796.00796.00762.00775.00229500178246100
2016-10-26789.00802.00761.00788.00347500272872400
2016-10-25756.00827.00756.00788.00685200540688100
2016-10-24714.00765.00709.00756.00299600222464600
2016-10-21699.00718.00696.00714.00187600133212900
2016-10-20677.00696.00657.00694.0014510099009800
2016-10-19683.00683.00667.00673.009430063645200

   ※ 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