[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 
2017-03-24811.00820.00800.00817.004200034166200
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
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

   ※ 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