[6453 東証1部] シルバ精 日足 時系列データ

[6453 東証1部] シルバ精 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-01-281.001.001.001.0020002000
2011-01-271.001.001.001.00341000341000
2011-01-261.001.001.001.002800028000
2011-01-251.001.001.001.003000030000
2011-01-241.001.001.001.0011510001151000
2011-01-211.001.001.001.00157000157000
2011-01-201.001.001.001.009900099000
2011-01-191.001.001.001.00250000250000
2011-01-181.001.001.001.004100041000
2011-01-171.001.001.001.00619000619000
2011-01-141.001.001.001.005600056000
2011-01-131.001.001.001.00319000319000
2011-01-121.001.001.001.00317000317000
2011-01-111.001.001.001.0011590001159000
2011-01-071.001.001.001.00149000149000
2011-01-061.001.001.001.0015770001577000
2011-01-051.001.001.001.00317000317000
2011-01-041.001.001.001.0019110001911000
2010-12-301.001.001.001.0041250004125000
2010-12-291.001.001.001.001454800014548000
2010-12-284.005.004.004.006830002733000
2010-12-274.005.003.004.00380400015157000
2010-12-244.005.003.004.00435100017403000
2010-12-225.005.004.004.0020550008890000
2010-12-214.005.004.004.00267700010752000
2010-12-204.005.004.004.0016610006725000
2010-12-174.005.004.004.00376200015075000
2010-12-165.005.004.004.0010980005013000
2010-12-155.005.004.005.00312200014250000
2010-12-145.005.004.004.004100001872000
2010-12-134.005.004.005.009160003803000
2010-12-104.005.004.004.0016230006503000
2010-12-094.005.004.004.0019170008308000
2010-12-084.005.003.005.00529200021320000
2010-12-074.005.004.004.0019580007938000
2010-12-064.005.004.004.0020120008272000
2010-12-034.005.004.004.004890001993000
2010-12-024.005.004.004.003860001590000
2010-12-014.005.004.004.004690001888000
2010-11-304.005.004.004.006240002501000
2010-11-295.005.004.004.003710001655000
2010-11-264.005.004.004.003460001488000
2010-11-254.005.004.004.003610001463000
2010-11-244.005.004.004.003260001377000
2010-11-224.005.004.004.003770001597000
2010-11-194.005.004.004.005630002423000
2010-11-184.005.004.005.003450001508000
2010-11-174.005.004.004.006650002674000
2010-11-164.005.004.004.005900002374000
2010-11-154.005.004.004.004140001677000
2010-11-124.005.004.004.003770001555000
2010-11-114.005.004.004.0010020004009000
2010-11-104.005.004.004.005470002235000
2010-11-094.005.004.004.00217000879000
2010-11-084.005.004.005.004550001939000
2010-11-054.005.003.005.0010090004100000
2010-11-044.005.004.004.0017240007020000
2010-11-024.005.004.004.008730003516000
2010-11-014.005.004.004.0017620007070000
2010-10-294.005.004.004.004610001896000
2010-10-284.005.004.005.00309000014956000
2010-10-274.005.004.005.0010180004458000
2010-10-263.004.003.004.00340400013063000
2010-10-254.004.003.004.00662200026352000
2010-10-225.005.004.004.0010060004369000
2010-10-214.005.004.004.008810003652000
2010-10-204.005.004.004.003450001516000
2010-10-194.005.004.004.005030002080000
2010-10-184.005.004.005.0013710005886000
2010-10-155.005.004.004.003560001525000
2010-10-145.005.004.004.007750003444000
2010-10-134.005.004.005.003170001438000
2010-10-124.005.004.004.008590003817000
2010-10-085.005.004.004.00576400023964000
2010-10-074.005.004.004.0012720005232000
2010-10-064.005.004.005.009740004151000
2010-10-054.005.004.004.004660002004000
2010-10-044.005.004.004.007820003138000
2010-10-014.005.004.004.006000002401000
2010-09-305.005.004.004.0011620005057000
2010-09-295.005.004.005.0012690005415000
2010-09-284.005.004.004.00388900015557000
2010-09-274.005.004.005.0017320007206000
2010-09-244.004.003.004.00336800013433000
2010-09-224.004.003.003.00295700011805000
2010-09-214.005.003.004.00927400039688000
2010-09-174.004.003.004.00275400010889000
2010-09-164.004.003.004.006270002315000
2010-09-154.004.003.004.007640002654000
2010-09-143.004.003.004.002940001071000
2010-09-133.004.003.003.0010070003132000
2010-09-104.004.003.004.0020880007714000
2010-09-093.004.003.003.005270001830000
2010-09-084.004.003.003.005460002078000
2010-09-073.004.003.003.004650001399000
2010-09-063.004.003.003.0011900003830000
2010-09-033.004.003.003.003610001090000
2010-09-023.004.003.003.004320001464000
2010-09-013.004.003.003.005570001951000
2010-08-313.004.003.003.0010910003562000
2010-08-303.004.003.004.004030001519000
2010-08-273.004.003.003.005800001759000
2010-08-263.004.003.003.003270001028000
2010-08-253.004.003.003.0013210004032000
2010-08-243.004.003.003.004710001589000
2010-08-233.004.003.003.003940001295000
2010-08-204.004.003.003.00221000765000
2010-08-193.004.003.004.004420001493000
2010-08-183.004.003.003.004340001381000
2010-08-174.004.003.003.005110001817000
2010-08-163.004.003.003.006550002071000
2010-08-133.004.003.003.009730003308000
2010-08-123.004.003.003.005430001772000
2010-08-113.004.003.003.003980001304000
2010-08-103.004.003.004.0012420004654000
2010-08-094.004.003.004.006790002525000
2010-08-064.004.003.004.007780002843000
2010-08-053.004.003.004.004730001692000
2010-08-044.004.003.003.0010820004018000
2010-08-033.004.003.003.00373300011578000
2010-08-024.004.003.003.00837700033349000
2010-07-304.005.004.004.006940002882000
2010-07-294.005.004.004.003990001638000
2010-07-284.005.004.004.003950001581000
2010-07-274.005.004.004.008810003565000
2010-07-264.005.004.004.009080003673000
2010-07-234.005.004.004.007420003233000
2010-07-225.005.004.004.007350003033000
2010-07-215.005.004.004.0019410009430000
2010-07-204.005.004.004.008540003839000
2010-07-164.005.004.004.00260800010703000
2010-07-154.005.004.004.0012820005270000
2010-07-144.005.004.004.002610001086000
2010-07-135.005.004.004.0017810007417000
2010-07-124.005.004.004.00271700011158000
2010-07-095.005.004.005.008020003525000
2010-07-084.005.004.005.0014490006182000
2010-07-075.005.004.004.007400003200000
2010-07-065.005.004.004.003460001623000
2010-07-055.005.004.004.009500004491000
2010-07-025.005.004.005.0012590006120000
2010-07-015.005.004.004.005020002165000
2010-06-305.005.004.005.008030003892000
2010-06-295.005.004.005.0015010007504000
2010-06-286.006.005.005.005880003297000
2010-06-255.006.005.005.00251700012706000
2010-06-245.006.005.005.0010690005351000
2010-06-235.006.005.005.006050003026000
2010-06-225.006.005.005.007790003906000
2010-06-215.006.005.005.005970002994000
2010-06-185.006.005.005.008520004603000
2010-06-175.006.005.005.004220002115000
2010-06-165.006.005.006.006730003512000
2010-06-155.006.005.005.005300002813000
2010-06-145.006.005.005.008270004161000
2010-06-115.006.005.005.0013430006926000
2010-06-105.006.005.005.0010870005452000
2010-06-095.006.005.005.006250003266000
2010-06-085.006.005.005.005510002961000
2010-06-075.006.005.005.008940004531000
2010-06-045.006.005.005.0013200006674000
2010-06-035.006.005.005.003230001633000
2010-06-025.006.005.005.006410003223000
2010-06-015.006.005.005.008820004417000
2010-05-315.006.005.005.004480002362000
2010-05-285.006.005.005.004760002498000
2010-05-275.006.004.005.001369800068481000
2010-05-265.006.005.005.006780003405000
2010-05-256.006.005.005.0014390008071000
2010-05-246.006.005.005.005800003170000
2010-05-215.006.005.006.0010840005743000
2010-05-206.006.005.006.0018690009667000
2010-05-196.006.005.005.005990003401000
2010-05-185.006.005.006.006060003207000
2010-05-175.006.005.005.006840003641000
2010-05-146.006.005.005.0013540007940000
2010-05-136.006.005.006.006350003630000
2010-05-125.006.005.006.009470005124000
2010-05-116.006.005.005.006080003471000
2010-05-106.006.005.005.00198400011655000
2010-05-076.006.005.005.00916400052386000
2010-05-066.007.006.006.00212200012750000
2010-04-306.007.006.006.008580005280000
2010-04-286.007.006.006.0012810008193000
2010-04-276.007.006.006.00166600010033000
2010-04-266.007.006.007.00214500013221000
2010-04-236.007.006.006.0014380009408000
2010-04-226.007.006.006.007380004611000
2010-04-216.007.006.007.009670005973000
2010-04-206.007.006.006.00201800012259000
2010-04-196.007.006.006.007550004671000
2010-04-167.007.006.006.009070005736000
2010-04-157.007.006.007.006140004185000
2010-04-146.007.006.007.008600005563000
2010-04-137.007.006.007.00290300020270000
2010-04-127.007.006.007.0012940008792000
2010-04-096.007.006.006.001041700062587000
2010-04-087.007.006.006.0010720007026000
2010-04-077.007.006.006.00160900011130000
2010-04-067.007.006.007.009760006263000
2010-04-057.007.006.006.008430005677000
2010-04-026.007.006.006.00258000016976000
2010-04-017.007.006.006.0012950008551000
2010-03-317.007.006.006.00176400011715000
2010-03-306.007.006.006.009420005745000
2010-03-296.007.006.006.00350800021724000
2010-03-266.007.005.006.00844600051295000
2010-03-256.006.005.005.0015690009236000
2010-03-245.006.005.006.00187100010912000
2010-03-236.006.005.005.0012160006514000
2010-03-195.006.005.005.0011840005985000
2010-03-185.006.005.005.00192000994000
2010-03-175.006.005.006.003430001793000
2010-03-166.006.005.006.008650004646000
2010-03-155.006.005.006.003110001721000
2010-03-126.006.005.006.0010640006227000
2010-03-115.006.005.006.004920002626000
2010-03-106.006.005.005.004250002319000
2010-03-096.006.005.006.0010940006401000
2010-03-085.006.005.006.00790200046492000
2010-03-055.006.005.006.002540001386000
2010-03-045.006.005.005.0013240007222000
2010-03-035.006.004.006.0017700008868000
2010-03-025.006.005.005.0014320007161000
2010-03-015.006.005.005.0010240005144000
2010-02-265.006.005.005.0017450008730000
2010-02-255.006.005.005.006680003343000
2010-02-245.006.005.005.008470004303000
2010-02-235.006.005.005.00213600010687000
2010-02-225.006.005.006.007030003696000
2010-02-195.006.005.005.006910003462000
2010-02-185.006.005.005.006350003179000
2010-02-175.006.004.005.00530700026533000
2010-02-165.006.005.005.00310200015608000
2010-02-155.006.005.005.00246000012441000
2010-02-125.006.005.005.009610005061000
2010-02-105.006.005.005.0013960007415000
2010-02-095.006.005.005.0015870008056000
2010-02-086.006.005.005.007250003884000
2010-02-056.006.005.005.0018450009518000
2010-02-045.006.005.005.008580004605000
2010-02-036.006.005.005.003470001940000
2010-02-026.006.005.005.007140003865000
2010-02-015.006.005.005.007400004022000
2010-01-295.006.005.006.008600004711000
2010-01-286.006.005.006.006580003843000
2010-01-276.006.005.005.005440002919000
2010-01-265.006.005.005.005190002814000
2010-01-256.006.005.005.005810003297000
2010-01-226.006.005.005.009150005104000

   ※ 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。 

Twitter