[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 
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
2016-10-18660.00684.00645.00678.00198400132815600
2016-10-17640.00672.00639.00664.00242500159761800
2016-10-14602.00634.00600.00633.0010820066543900
2016-10-13610.00611.00599.00607.007540045727200
2016-10-12590.00608.00590.00604.0012350074374700
2016-10-11580.00595.00579.00595.008800051776300
2016-10-07576.00578.00571.00577.003900022405800
2016-10-06573.00579.00571.00576.004710027070200
2016-10-05570.00572.00563.00571.006420036508100
2016-10-04565.00570.00563.00569.006270035572900
2016-10-03575.00579.00558.00560.006850038840900
2016-09-30569.00575.00563.00566.004000022719700
2016-09-29575.00580.00571.00577.004770027489500
2016-09-28574.00578.00572.00576.003960022779100
2016-09-27553.00579.00546.00579.0015740089211800
2016-09-26559.00560.00552.00554.003200017791900
2016-09-23561.00565.00553.00557.005970033268500
2016-09-21548.00561.00540.00561.006790037502300
2016-09-20545.00547.00539.00546.008350045275400
2016-09-16555.00559.00541.00541.00242400131449100
2016-09-15554.00554.00540.00548.005240028717700
2016-09-14570.00570.00558.00559.006860038631600
2016-09-13575.00580.00569.00570.004090023388300
2016-09-12578.00579.00572.00575.002990017188300
2016-09-09580.00587.00579.00583.005130029859100
2016-09-08584.00590.00583.00588.002770016243200
2016-09-07578.00588.00577.00586.004360025332800
2016-09-06584.00586.00580.00581.003190018585100
2016-09-05584.00584.00577.00583.002740015935900
2016-09-02581.00583.00575.00575.003640021069600
2016-09-01582.00591.00580.00581.005550032380400
2016-08-31589.00590.00583.00587.001990011688600
2016-08-30586.00590.00582.00585.001910011187000
2016-08-29580.00589.00580.00582.002490014485100
2016-08-26585.00585.00570.00571.005410031083400
2016-08-25594.00594.00576.00580.003940022907400
2016-08-24597.00603.00594.00598.002300013773900
2016-08-23600.00601.00593.00593.002290013651100
2016-08-22602.00607.00598.00604.001790010796400
2016-08-19604.00611.00595.00602.003000018082500
2016-08-18610.00614.00604.00604.002650016116800
2016-08-17610.00616.00605.00616.003690022568400
2016-08-16609.00617.00606.00610.003740022873900
2016-08-15601.00610.00601.00610.002320014073000
2016-08-12599.00605.00595.00601.003290019747400
2016-08-10599.00600.00591.00598.003710022123800
2016-08-09586.00600.00582.00600.006860040800900
2016-08-08578.00590.00576.00585.007380043088600
2016-08-05574.00574.00563.00566.00143008115600
2016-08-04556.00581.00556.00574.004220023985800
2016-08-03565.00569.00557.00557.003160017722800
2016-08-02578.00582.00570.00571.001780010227000
2016-08-01591.00591.00569.00586.002990017406900
2016-07-29587.00595.00573.00589.006520038306800
2016-07-28592.00592.00582.00584.001890011061700
2016-07-27577.00592.00575.00589.007610044551300
2016-07-26579.00579.00568.00571.004640026584100
2016-07-25573.00578.00568.00574.003460019840300
2016-07-22580.00583.00570.00575.004270024604800
2016-07-21577.00590.00577.00587.005570032530000
2016-07-20576.00576.00565.00574.004640026443600
2016-07-19563.00578.00561.00577.0011790067380300
2016-07-15573.00583.00559.00563.009010051158700
2016-07-14560.00570.00557.00568.006140034751500
2016-07-13570.00572.00555.00557.005650031866800
2016-07-12558.00564.00548.00561.008530047710200
2016-07-11532.00545.00530.00538.005380028896000
2016-07-08520.00522.00509.00511.003650018779200
2016-07-07519.00533.00519.00521.003950020720800
2016-07-06548.00548.00517.00526.009150048329200
2016-07-05555.00560.00550.00552.003240017924100
2016-07-04555.00561.00546.00556.005400029960900
2016-07-01574.00574.00555.00558.005310029938000
2016-06-30579.00580.00565.00565.004580026155100
2016-06-29576.00585.00568.00578.004970028729700
2016-06-28555.00574.00547.00558.006380035663800
2016-06-27583.00583.00564.00575.004830027716000
2016-06-24621.00624.00560.00563.009410054780700
2016-06-23607.00616.00607.00612.003860023633000
2016-06-22602.00606.00595.00604.003870023244800
2016-06-21595.00604.00584.00600.005180030923300
2016-06-20590.00597.00585.00588.003590021239700
2016-06-17569.00582.00567.00580.005390030977300
2016-06-16591.00591.00562.00564.005180029916000
2016-06-15586.00599.00583.00588.003010017784200
2016-06-14598.00601.00590.00591.003820022729300
2016-06-13618.00626.00602.00602.003250019857900
2016-06-10637.00637.00622.00632.004570028835000
2016-06-09643.00645.00631.00634.001690010759000
2016-06-08645.00647.00636.00643.002800017987100
2016-06-07627.00649.00627.00643.003510022382100
2016-06-06620.00632.00614.00630.003970024821100
2016-06-03629.00639.00628.00633.002690017001200
2016-06-02643.00647.00629.00630.004960031480400
2016-06-01647.00658.00647.00651.006660043487600
2016-05-31649.00652.00644.00650.004520029331300
2016-05-30642.00650.00642.00644.001900012267900
2016-05-27651.00651.00637.00641.005410034785900
2016-05-26650.00656.00647.00648.0011110072338000
2016-05-25620.00635.00616.00634.008740054733700
2016-05-24618.00620.00613.00615.003540021863800
2016-05-23620.00620.00600.00618.003190019599700
2016-05-20606.00620.00606.00619.007870048389800
2016-05-19598.00606.00595.00602.004290025800200
2016-05-18584.00595.00576.00594.004000023419500
2016-05-17587.00589.00574.00581.002800016328000
2016-05-16573.00603.00573.00584.004740027968700
2016-05-13603.00603.00577.00583.003610021183500
2016-05-12588.00601.00586.00598.002370014086400
2016-05-11603.00609.00591.00595.003890023338100
2016-05-10574.00600.00574.00593.004280025238100
2016-05-09565.00578.00564.00573.003010017246300
2016-05-06578.00578.00560.00566.003980022633300
2016-05-02589.00589.00571.00578.005210030234600
2016-04-28620.00624.00596.00599.005820035501000
2016-04-27617.00622.00608.00617.003100019094900
2016-04-26622.00622.00606.00617.004010024597200
2016-04-25625.00626.00614.00620.003210019923900
2016-04-22607.00620.00607.00620.004310026513400
2016-04-21615.00616.00608.00615.004640028440100
2016-04-20610.00617.00603.00607.003810023220800
2016-04-19590.00607.00590.00604.003760022507500
2016-04-18595.00599.00580.00583.003520020773300
2016-04-15613.00619.00603.00613.002870017565600
2016-04-14604.00615.00604.00613.004710028768900
2016-04-13584.00603.00580.00600.003250019262800
2016-04-12560.00585.00560.00580.005920034088000
2016-04-11558.00570.00532.00558.005670031525600
2016-04-08525.00563.00525.00556.005900032362800
2016-04-07535.00549.00529.00538.006570035382500
2016-04-06546.00550.00535.00541.006430034969000
2016-04-05572.00583.00549.00551.006310035390000
2016-04-04583.00594.00568.00575.006080035279600
2016-04-01606.00608.00586.00586.009060053974700
2016-03-31617.00625.00613.00613.004150025699200
2016-03-30636.00636.00619.00619.002140013449400
2016-03-29624.00636.00624.00636.005060032050500
2016-03-28636.00636.00618.00626.005190032541700
2016-03-25621.00628.00618.00627.002810017504900
2016-03-24629.00629.00617.00618.005040031330300
2016-03-23646.00648.00626.00635.003370021464300
2016-03-22635.00645.00628.00645.004750030353300
2016-03-18631.00638.00625.00635.005770036458800
2016-03-17646.00657.00632.00637.004790030713000
2016-03-16647.00653.00640.00644.003760024294300
2016-03-15662.00666.00650.00654.004840031815900
2016-03-14669.00674.00659.00666.007740051827400
2016-03-11642.00654.00631.00652.009150058964500
2016-03-10638.00654.00633.00651.008330053538400
2016-03-09637.00637.00614.00630.007370045953100
2016-03-08642.00659.00619.00646.008760055939900
2016-03-07658.00667.00642.00643.008350054889500
2016-03-04642.00650.00635.00649.009910063829300
2016-03-03615.00652.00615.00652.0012760081713100
2016-03-02605.00619.00601.00611.006900042252200
2016-03-01603.00606.00591.00595.006220037060500
2016-02-29598.00612.00598.00603.0011320068558400
2016-02-26594.00608.00585.00597.00185400110773200
2016-02-25547.00575.00547.00574.0012080068335100
2016-02-24538.00552.00531.00539.008110043900700
2016-02-23540.00550.00537.00538.003900021206200
2016-02-22540.00543.00532.00537.006050032608200
2016-02-19545.00549.00537.00547.006320034364100
2016-02-18540.00564.00540.00555.008000044039300
2016-02-17528.00548.00522.00532.005960031826300
2016-02-16513.00546.00510.00528.0011810062957900
2016-02-15515.00519.00498.00515.0012530064082900
2016-02-12489.00512.00479.00481.0018240090177600
2016-02-10580.00589.00523.00537.0016170088895900
2016-02-09605.00610.00577.00578.0012910076032700
2016-02-08608.00629.00603.00621.007490045969300
2016-02-05613.00627.00607.00617.006170037963000
2016-02-04605.00635.00598.00623.0012890080002000
2016-02-03618.00619.00602.00604.0012640076979400
2016-02-02651.00651.00620.00620.0010670067858800
2016-02-01670.00691.00651.00655.0013610091071100
2016-01-29641.00666.00639.00660.005710037149600
2016-01-28654.00668.00644.00644.005620036660800
2016-01-27645.00669.00643.00666.006540043030300
2016-01-26643.00649.00632.00635.009580061284600
2016-01-25640.00654.00623.00653.007860050456900
2016-01-22600.00626.00595.00624.0013460082151100
2016-01-21600.00642.00586.00589.00172200105447900
2016-01-20651.00653.00611.00614.009380058876000
2016-01-19643.00673.00642.00657.007750050865200
2016-01-18646.00661.00640.00653.008540055562600
2016-01-15694.00702.00669.00676.007230049430000
2016-01-14688.00691.00671.00686.0010180069261200
2016-01-13702.00722.00698.00701.0011140078746100
2016-01-12747.00750.00684.00692.0013290095278900
2016-01-08750.00758.00745.00747.00135400101683000
2016-01-07776.00781.00759.00759.008500065350000
2016-01-06791.00797.00775.00778.0010620082917500
2016-01-05778.00804.00775.00797.007820061642600
2016-01-04790.00799.00780.00784.007250057043300
2015-12-30790.00808.00790.00791.007680061275600
2015-12-29797.00802.00783.00797.004860038470800
2015-12-28749.00800.00749.00795.0011270088226900
2015-12-25780.00791.00750.00755.00196600150303200
2015-12-24809.00811.00786.00787.00146500116796900
2015-12-22804.00812.00801.00801.0011940095975700
2015-12-21820.00821.00801.00803.00154200124737600
2015-12-18874.00874.00839.00840.00123300105871700
2015-12-17860.00875.00850.00870.00221200191880300
2015-12-16861.00873.00845.00847.00169300145764100
2015-12-15845.00875.00842.00852.00317800272908100
2015-12-14794.00846.00794.00845.00329300268897900
2015-12-11794.00799.00790.00799.00162200128776300
2015-12-10794.00797.00789.00789.00131300103904500
2015-12-09790.00799.00789.00794.008000063554500
2015-12-08796.00798.00791.00794.0010590084093200
2015-12-07790.00800.00790.00792.007730061369600
2015-12-04790.00794.00786.00790.009810077501800
2015-12-03803.00806.00798.00799.0011560092680600
2015-12-02803.00809.00800.00805.009860079282100
2015-12-01820.00821.00800.00804.00132300107014900
2015-11-30821.00827.00815.00821.009350076669700
2015-11-27835.00835.00820.00822.004410036450800

   ※ 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