[6458 大証1部] シンコウ工 日足 時系列データ

[6458 大証1部] シンコウ工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12940.001000.00940.00999.00133900129227100
2013-07-11920.00942.00920.00933.003640033955200
2013-07-10920.00940.00910.00928.006460059825400
2013-07-09925.00929.00900.00920.003530032296500
2013-07-08898.00929.00896.00905.005510050004400
2013-07-05887.00898.00886.00898.004010035857500
2013-07-04888.00895.00875.00886.003100027457900
2013-07-03881.00888.00865.00888.005380047251400
2013-07-02880.00888.00857.00878.008880077942500
2013-07-01824.00869.00820.00836.008880073940800
2013-06-28792.00820.00790.00810.005890047552300
2013-06-27755.00788.00750.00780.002070015883300
2013-06-26761.00770.00745.00750.004690035544800
2013-06-25755.00765.00751.00756.004480033835200
2013-06-24760.00767.00751.00767.003100023540700
2013-06-21739.00757.00722.00746.002500018454900
2013-06-20774.00787.00759.00767.004260032961800
2013-06-19750.00754.00716.00750.005840043343200
2013-06-18750.00750.00726.00738.004670034566400
2013-06-17702.00730.00702.00721.005040036007300
2013-06-14765.00765.00720.00724.005420040074600
2013-06-13754.00759.00730.00731.003220023818000
2013-06-12746.00765.00744.00756.002020015144900
2013-06-11752.00764.00730.00764.008300062184900
2013-06-10778.00778.00730.00742.006700050513200
2013-06-07730.00750.00670.00750.008790062392800
2013-06-06750.00757.00725.00735.007350054427800
2013-06-05767.00804.00765.00780.006290049672900
2013-06-04767.00782.00749.00775.003450026413900
2013-06-03800.00800.00780.00782.004300034005100
2013-05-31815.00832.00809.00820.006380052206100
2013-05-30855.00861.00806.00809.003420028433100
2013-05-29850.00870.00843.00863.003870033157700
2013-05-28854.00854.00810.00850.004540038440000
2013-05-27866.00893.00854.00862.003220028024600
2013-05-24867.00904.00850.00868.008700076170500
2013-05-23908.00929.00858.00887.00121800109332000
2013-05-22948.00951.00902.00923.0010250096090500
2013-05-21960.00969.00925.00952.007840074676700
2013-05-20970.00972.00947.00968.00173500167386200
2013-05-17936.00956.00911.00953.00110600104526500
2013-05-16926.00960.00891.00938.00207200190139700
2013-05-15995.00999.00930.00958.00160000154575400
2013-05-141008.001008.00979.00994.006530064870300
2013-05-131000.001013.00984.001008.00196700196080900
2013-05-10971.00979.00927.00956.006850065254000
2013-05-09975.001000.00948.00956.007650074703200
2013-05-081000.001030.00961.00990.00129600130218700
2013-05-07953.00992.00953.00991.00154800150519300
2013-05-02933.00946.00927.00946.002700025357100
2013-05-01933.00947.00925.00939.008760082216700
2013-04-30900.00934.00900.00927.004610042432800
2013-04-26935.00938.00900.00908.008440077297700
2013-04-25935.00949.00920.00922.007120066492200
2013-04-24935.00938.00919.00930.007280067646100
2013-04-23920.00933.00919.00930.006510060217900
2013-04-22910.00931.00910.00920.006510059906200
2013-04-19910.00915.00892.00892.002870026072600
2013-04-18906.00910.00904.00905.003400030892500
2013-04-17910.00915.00899.00907.005450049437700
2013-04-16866.00895.00860.00880.002890025431400
2013-04-15880.00885.00870.00885.003230028425000
2013-04-12884.00885.00864.00880.004900042933400
2013-04-11878.00883.00845.00870.006270054381500
2013-04-10884.00885.00868.00883.003480030535200
2013-04-09895.00895.00866.00869.005210045673600
2013-04-08866.00892.00859.00888.007730067707000
2013-04-05862.00874.00841.00845.002760023712500
2013-04-04830.00849.00821.00848.003110025872700
2013-04-03846.00860.00810.00829.004330036058400
2013-04-02800.00850.00785.00846.007170058546200
2013-04-01880.00880.00815.00815.009630080961000
2013-03-29890.00896.00870.00880.007290064475200
2013-03-28900.00905.00889.00901.007660068803800
2013-03-27900.00910.00891.00904.002220019963700
2013-03-26918.00919.00896.00896.003970035812000
2013-03-25895.00922.00871.00919.00136500124197600
2013-03-22919.00919.00890.00890.007020063751800
2013-03-21919.00919.00900.00919.008830080598900
2013-03-19920.00924.00893.00919.008520077898100
2013-03-18911.00920.00900.00910.0010830098556800
2013-03-15948.00966.00900.00908.00179100167798100
2013-03-14905.00938.00893.00931.00208400190612300
2013-03-13880.00890.00877.00889.007550066743100
2013-03-12904.00905.00863.00863.0010410091773800
2013-03-11860.00930.00845.00895.00256100227930800
2013-03-08830.00849.00821.00839.006330052828600
2013-03-07854.00856.00807.00834.007440061486100
2013-03-06851.00877.00839.00848.0010510089318200
2013-03-05845.00879.00837.00860.009920084611100
2013-03-04820.00840.00816.00840.006050050045100
2013-03-01790.00812.00789.00804.004960039736800
2013-02-28778.00791.00771.00790.002550019942900
2013-02-27795.00795.00772.00778.003430026976200
2013-02-26769.00797.00765.00790.003860030206900
2013-02-25757.00784.00756.00784.004000030834400
2013-02-22728.00764.00721.00755.003640026877700
2013-02-21735.00744.00726.00735.002040014997000
2013-02-20745.00747.00735.00744.002360017508600
2013-02-19734.00734.00726.00734.001930014105500
2013-02-18730.00734.00718.00732.003650026532100
2013-02-15740.00740.00700.00718.003750027132000
2013-02-14740.00747.00724.00738.006730049229000
2013-02-13788.00788.00728.00751.005440040829400
2013-02-12767.00804.00767.00768.00137500108257700
2013-02-08804.00815.00749.00752.008470067311200
2013-02-07828.00829.00801.00820.008630070456800
2013-02-06706.00853.00706.00819.00138800107309500
2013-02-05707.00726.00690.00705.005820041342700
2013-02-04659.00720.00659.00714.005930040569700
2013-02-01630.00660.00630.00659.004850031450100
2013-01-31620.00632.00617.00632.00137008567600
2013-01-30635.00635.00624.00630.00127008036500
2013-01-29600.00635.00595.00628.007000042673600
2013-01-28596.00605.00591.00599.002830016929500
2013-01-25583.00598.00583.00591.002100012350800
2013-01-24587.00588.00580.00584.00130007587500
2013-01-23585.00590.00581.00588.001720010096900
2013-01-22583.00585.00579.00584.001920011199100
2013-01-21578.00590.00578.00578.002580015039800
2013-01-18575.00587.00575.00585.002030011756500
2013-01-17563.00585.00563.00571.001800010354000
2013-01-16581.00584.00572.00572.002930016927800
2013-01-15591.00599.00583.00588.002250013289500
2013-01-11581.00588.00575.00584.002070012041000
2013-01-10580.00590.00572.00584.003740021687300
2013-01-09570.00580.00566.00566.00147008403400
2013-01-08585.00585.00572.00576.002600015063700
2013-01-07581.00585.00575.00585.003450020073100
2013-01-04565.00573.00564.00572.007130040301300
2012-12-28538.00564.00530.00557.004540024589400
2012-12-27534.00540.00526.00539.002890015476500
2012-12-26518.00530.00511.00530.003980020683400
2012-12-25518.00530.00513.00521.004470023305300
2012-12-21523.00530.00520.00522.001950010209500
2012-12-20535.00535.00517.00523.002590013660100
2012-12-19539.00539.00520.00527.003270017299400
2012-12-18540.00541.00529.00537.004180022289700
2012-12-17545.00550.00540.00540.003730020316100
2012-12-14516.00541.00513.00541.004550024025600
2012-12-13512.00519.00505.00517.003830019679100
2012-12-12505.00514.00505.00511.00173008807500
2012-12-11505.00511.00499.00505.005360027079800
2012-12-10500.00518.00499.00513.004870024710900
2012-12-07471.00500.00470.00494.006050029276900
2012-12-06471.00472.00466.00469.00212009939600
2012-12-05457.00472.00457.00464.004190019555700
2012-12-04465.00468.00457.00462.00118005471700
2012-12-03469.00469.00461.00469.00147006860400
2012-11-30470.00472.00463.00470.004530021246800
2012-11-29456.00468.00450.00468.005750026443300
2012-11-28451.00467.00448.00455.006090027681300
2012-11-27451.00475.00450.00453.007430034139700
2012-11-26430.00441.00430.00441.00222009732500
2012-11-22432.00436.00409.00431.003450014762700
2012-11-21427.00433.00426.00428.00125005360900
2012-11-20427.00430.00422.00427.002370010131600
2012-11-19424.00430.00424.00428.00113004835300
2012-11-16427.00432.00423.00425.00150006419800
2012-11-15422.00428.00422.00428.0094003993900
2012-11-14418.00427.00418.00427.00124005244700
2012-11-13427.00427.00420.00420.00100004227800
2012-11-12424.00433.00424.00429.008250035320100
2012-11-09427.00427.00418.00425.0099004204100
2012-11-08420.00429.00413.00428.003130013215400
2012-11-07424.00425.00419.00423.006470027368900
2012-11-06424.00424.00415.00416.0047001973300
2012-11-05422.00425.00416.00420.00183007729000
2012-11-02411.00420.00409.00419.002520010408100
2012-11-01416.00416.00410.00414.0039001609300
2012-10-31411.00418.00411.00416.0044001825900
2012-10-30410.00418.00410.00416.0062002578800
2012-10-29414.00417.00405.00416.005680023508400
2012-10-26405.00411.00405.00410.00127005200600
2012-10-25410.00411.00402.00410.001800732100
2012-10-24400.00410.00400.00409.0078003156900
2012-10-23403.00403.00399.00399.00300120100
2012-10-22397.00404.00397.00403.0041001639500
2012-10-19401.00401.00397.00397.00192007649200
2012-10-18398.00406.00396.00406.00202008127400
2012-10-17396.00398.00393.00398.0048001896800
2012-10-16395.00396.00395.00395.00209008258300
2012-10-15394.00398.00394.00395.0034001344200
2012-10-12396.00397.00391.00394.0044001736900
2012-10-11396.00404.00396.00400.00122004866100
2012-10-10403.00403.00397.00400.00101004047200
2012-10-09401.00408.00400.00400.00105004216500
2012-10-05400.00405.00399.00405.0040001602100
2012-10-0400
2012-10-03404.00405.00404.00404.00110004445000
2012-10-02397.00405.00397.00404.0038001515100
2012-10-01404.00404.00404.00404.00120004848000
2012-09-28403.00404.00396.00404.0045001798600
2012-09-27405.00408.00393.00395.0026001045600
2012-09-26391.00401.00391.00400.00187007473000
2012-09-25400.00400.00391.00398.0097003858900
2012-09-24405.00407.00400.00402.00134005390500
2012-09-21407.00410.00402.00407.00104004230400
2012-09-20415.00420.00406.00407.0055002265500
2012-09-19414.00416.00411.00415.00121005004600
2012-09-18425.00425.00415.00417.00136005728400
2012-09-14415.00415.00407.00414.0065002671600
2012-09-13400.00415.00400.00414.00155006291500
2012-09-12399.00402.00398.00402.0042001675800
2012-09-11396.00399.00391.00398.00121004781300
2012-09-10394.00400.00394.00395.00203008023100
2012-09-07395.00401.00395.00401.00106004227600
2012-09-06395.00399.00393.00397.002400948400
2012-09-05393.00399.00393.00396.0092003642200
2012-09-04396.00403.00396.00398.0057002283600
2012-09-03400.00400.00381.00396.0061002414800
2012-08-31392.00397.00390.00390.00114004482700
2012-08-30402.00402.00396.00400.00137005470900
2012-08-29402.00406.00400.00402.00243009810200
2012-08-28407.00408.00401.00404.00110004443800
2012-08-27408.00408.00403.00403.0087003514500
2012-08-24403.00408.00401.00407.003070012481300
2012-08-23403.00410.00403.00408.0094003823300
2012-08-22406.00407.00406.00406.0063002558800
2012-08-21406.00413.00402.00406.00121004931900
2012-08-20407.00413.00406.00413.0077003148400
2012-08-17407.00410.00403.00406.00102004156900
2012-08-16406.00406.00400.00404.004350017526300
2012-08-15406.00413.00406.00406.0077003151800
2012-08-14401.00408.00400.00402.0051002054100
2012-08-13404.00408.00403.00405.001400566600
2012-08-10412.00416.00407.00412.002590010681700
2012-08-09408.00418.00406.00408.00218008972300
2012-08-08430.00434.00405.00412.003220013538300
2012-08-07404.00406.00394.00406.0053002137600
2012-08-06404.00410.00403.00404.0071002883800
2012-08-03405.00407.00405.00406.00500203000
2012-08-02410.00410.00407.00407.0039001597500
2012-08-0100
2012-07-31410.00419.00410.00418.0090003746100
2012-07-30410.00415.00410.00410.0032001316300
2012-07-27407.00416.00399.00416.00190007724200
2012-07-26395.00413.00390.00401.00109004364100
2012-07-25401.00411.00396.00400.00115004620700
2012-07-24400.00410.00400.00408.00112004523300
2012-07-23405.00407.00396.00401.0094003786200
2012-07-20415.00418.00406.00417.00170007014400
2012-07-19409.00415.00404.00408.00120004891500
2012-07-18410.00421.00407.00409.002420010099500
2012-07-17415.00420.00401.00415.00226009323300
2012-07-13428.00437.00419.00420.004180017990800
2012-07-12430.00440.00428.00430.0010180044109000
2012-07-11416.00434.00413.00430.005250022246400
2012-07-10419.00425.00409.00420.008210034391800
2012-07-09402.00417.00402.00417.004810019549800

   ※ 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