[6584 東証1部] 三櫻工業 日足 時系列データ

[6584 東証1部] 三櫻工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29858.00861.00844.00854.009430080247600
2017-03-28839.00855.00839.00855.008320070698500
2017-03-27842.00842.00831.00834.008240068817800
2017-03-24842.00853.00842.00844.005010042428600
2017-03-23851.00855.00837.00844.0011320095567900
2017-03-22865.00872.00846.00856.00167900144304500
2017-03-21880.00880.00868.00869.007270063328100
2017-03-17882.00885.00873.00883.0010810095139100
2017-03-16875.00885.00865.00882.00117600103446000
2017-03-15887.00889.00875.00878.0010760094716700
2017-03-14896.00896.00876.00888.006190055097300
2017-03-13895.00901.00890.00896.009070081187000
2017-03-10900.00907.00895.00895.0010850097457500
2017-03-09892.00909.00892.00895.0010610095447900
2017-03-08890.00895.00879.00892.008270073417600
2017-03-07891.00901.00886.00897.0010870097364300
2017-03-06915.00917.00894.00900.00134200121571200
2017-03-03922.00931.00917.00919.007470068789000
2017-03-02918.00930.00917.00927.00163900151586100
2017-03-01895.00919.00895.00918.00292100266120500
2017-02-28867.00900.00866.00894.00425600379013400
2017-02-27880.00881.00856.00863.00137400118958400
2017-02-24876.00890.00872.00881.00159000140373300
2017-02-23882.00885.00874.00881.006080053504100
2017-02-22890.00890.00878.00883.008290073229700
2017-02-21870.00888.00870.00885.00154200136009600
2017-02-20859.00869.00855.00864.005710049269500
2017-02-17867.00867.00860.00866.005930051283800
2017-02-16868.00872.00862.00866.0010990095220900
2017-02-15868.00869.00863.00868.009500082368900
2017-02-14863.00868.00858.00860.007140061579900
2017-02-13869.00870.00844.00857.00245100210464600
2017-02-10868.00873.00865.00869.009430081920900
2017-02-09871.00871.00851.00854.00139100119457000
2017-02-08869.00873.00856.00870.00123900107411200
2017-02-07864.00881.00854.00861.00234800203442200
2017-02-06862.00885.00860.00870.00278800243630600
2017-02-03859.00864.00834.00857.00180500154176700
2017-02-02830.00863.00828.00850.00271900231135100
2017-02-01819.00839.00815.00837.00248400205450300
2017-01-31810.00825.00808.00820.00140200114856100
2017-01-30821.00828.00806.00821.00128500105016800
2017-01-27820.00822.00812.00818.0011120090887300
2017-01-26817.00831.00813.00815.0011560094708400
2017-01-25800.00813.00800.00809.008750070777100
2017-01-24805.00816.00791.00797.00156200125198500
2017-01-23816.00825.00804.00812.0011040090132100
2017-01-20813.00828.00812.00826.009890081356400
2017-01-19813.00820.00810.00815.008770071542900
2017-01-18796.00814.00778.00809.00205400163404700
2017-01-17823.00823.00800.00804.00163600132058000
2017-01-16830.00833.00810.00823.00146700120440800
2017-01-13823.00836.00814.00835.00176500146125900
2017-01-12823.00835.00817.00828.00252200207971200
2017-01-11836.00839.00826.00834.00223300185792800
2017-01-10849.00851.00826.00835.00304700254475000
2017-01-06861.00878.00830.00849.00483800413655100
2017-01-05865.00868.00850.00861.00165900142558100
2017-01-04839.00878.00839.00865.00389300335415300
2016-12-30833.00836.00819.00828.00200400165598700
2016-12-29866.00870.00828.00834.00355700299749600
2016-12-28863.00885.00848.00854.00420400362596200
2016-12-27871.00906.00853.00866.001120700983267500
2016-12-26932.00992.00880.00889.0047763004530517800
2016-12-22819.00865.00811.00842.00706400594274800
2016-12-21850.00871.00798.00804.00864700723991900
2016-12-20795.00941.00792.00843.0024160002114395500
2016-12-19799.00800.00781.00791.00175600139031700
2016-12-16782.00801.00779.00799.00214900169854200
2016-12-15769.00780.00767.00779.0011430088601500
2016-12-14769.00770.00763.00770.005010038472900
2016-12-13758.00770.00757.00769.004090031294100
2016-12-12765.00769.00748.00762.005810044229100
2016-12-09770.00770.00757.00766.007360056356800
2016-12-08753.00770.00753.00769.0012040091890900
2016-12-07741.00754.00741.00747.0010260076704100
2016-12-06742.00743.00732.00741.007330054143200
2016-12-05739.00739.00727.00731.005280038581900
2016-12-02733.00742.00726.00739.009080066653700
2016-12-01731.00744.00731.00733.009830072394900
2016-11-30755.00760.00720.00731.00262400192379000
2016-11-29732.00755.00723.00755.00280900209544200
2016-11-28700.00735.00700.00733.0011830085007800
2016-11-25728.00730.00702.00716.0011610083126800
2016-11-24733.00738.00721.00733.00139000101516600
2016-11-22708.00736.00708.00719.00178600128823300
2016-11-21717.00723.00708.00714.005870041970000
2016-11-18714.00720.00710.00717.007500053718000
2016-11-17698.00708.00697.00708.006380044867300
2016-11-16687.00702.00687.00699.006700046663600
2016-11-15677.00685.00672.00680.006780046179400
2016-11-14656.00679.00656.00674.008580057678900
2016-11-11674.00688.00656.00658.00249700167633500
2016-11-10707.00719.00682.00709.008060056881000
2016-11-09720.00721.00669.00677.0010080070209800
2016-11-08715.00719.00713.00718.004580032762100
2016-11-07705.00723.00702.00718.006760048370100
2016-11-04695.00702.00692.00701.005180036120800
2016-11-02710.00717.00693.00701.007570053400900
2016-11-01724.00725.00713.00724.006720048464500
2016-10-31710.00726.00707.00724.0010320074187000
2016-10-28698.00715.00695.00710.0010470074042200
2016-10-27685.00700.00684.00693.006360043995800
2016-10-26705.00705.00680.00684.0010530072555000
2016-10-25708.00714.00697.00705.006370044906600
2016-10-24709.00721.00695.00699.00164000115870900
2016-10-21675.00738.00675.00732.00284900202166300
2016-10-20672.00678.00669.00674.002980020065300
2016-10-19660.00677.00657.00677.008720058388400
2016-10-18658.00660.00648.00660.003330021833700
2016-10-17646.00659.00645.00657.003000019660100
2016-10-14650.00653.00640.00646.002180014071500
2016-10-13642.00655.00630.00652.005480035315200
2016-10-12645.00649.00641.00642.002470015906000
2016-10-11650.00657.00647.00654.003360021920300
2016-10-07651.00653.00640.00653.004260027588000
2016-10-06655.00665.00655.00658.004410029077400
2016-10-05637.00655.00637.00655.006060039334100
2016-10-04623.00637.00623.00637.005860037027900
2016-10-03621.00626.00615.00624.003920024349300
2016-09-30625.00629.00618.00621.006820042565500
2016-09-29638.00638.00630.00631.007280046017400
2016-09-28631.00641.00628.00634.007150045469000
2016-09-27638.00641.00635.00641.008090051649500
2016-09-26639.00643.00635.00638.005600035785000
2016-09-23635.00642.00625.00637.009560060852700
2016-09-21628.00635.00618.00635.008940056200000
2016-09-20610.00629.00610.00628.005890036720400
2016-09-16613.00615.00609.00612.003900023878900
2016-09-15604.00613.00604.00609.007670046734400
2016-09-14606.00610.00597.00604.005470032985000
2016-09-13601.00610.00597.00609.005810035153900
2016-09-12592.00603.00588.00598.007630045446800
2016-09-09584.00596.00584.00593.0013890081865700
2016-09-08572.00584.00571.00582.005400031244800
2016-09-07571.00574.00567.00571.004160023737400
2016-09-06571.00574.00570.00572.002980017051800
2016-09-05570.00572.00568.00570.004410025130900
2016-09-02566.00568.00563.00565.004540025671800
2016-09-01566.00568.00563.00567.004780027077600
2016-08-31565.00566.00558.00561.003940022100800
2016-08-30564.00564.00557.00559.002900016242700
2016-08-29567.00568.00562.00566.002530014285100
2016-08-26566.00566.00556.00557.003460019419100
2016-08-25561.00566.00552.00566.00176009883700
2016-08-24561.00566.00561.00563.00161009061900
2016-08-23560.00563.00556.00557.002890016166600
2016-08-22564.00568.00558.00567.001790010079600
2016-08-19558.00566.00558.00564.001920010831000
2016-08-18560.00563.00557.00558.003580020054000
2016-08-17549.00571.00544.00570.004100022992100
2016-08-16555.00557.00550.00550.002480013684500
2016-08-15555.00557.00551.00552.00144007974300
2016-08-12564.00569.00558.00560.001800010101800
2016-08-10556.00563.00556.00561.002120011854600
2016-08-09550.00568.00549.00565.006220034978200
2016-08-08536.00551.00536.00551.002580014046500
2016-08-05547.00554.00544.00546.0098005373900
2016-08-04541.00550.00539.00548.00177009653100
2016-08-03546.00548.00536.00537.002470013376300
2016-08-02557.00565.00552.00553.00137007606300
2016-08-01561.00566.00557.00561.00111006230800
2016-07-29562.00574.00560.00571.001970011166400
2016-07-28570.00570.00560.00564.002160012171100
2016-07-27564.00570.00562.00570.004060023007300
2016-07-26571.00571.00553.00555.004710026358200
2016-07-25559.00572.00556.00567.004690026534700
2016-07-22550.00563.00548.00556.00177009815900
2016-07-21556.00565.00555.00557.002580014396300
2016-07-20554.00557.00548.00556.00158008750100
2016-07-19557.00558.00547.00556.002870015852300
2016-07-15551.00557.00551.00553.003420018947100
2016-07-14551.00556.00544.00550.002770015283500
2016-07-13555.00555.00544.00551.004280023537100
2016-07-12542.00553.00534.00541.004350023710900
2016-07-11513.00538.00513.00532.004760025155400
2016-07-08528.00532.00510.00510.003670019034800
2016-07-07524.00528.00517.00522.004280022378800
2016-07-06531.00531.00516.00526.003540018512100
2016-07-05541.00541.00535.00539.00102005484100
2016-07-04540.00543.00533.00543.002480013391100
2016-07-01547.00550.00535.00538.003050016555400
2016-06-30550.00554.00543.00545.00152008316600
2016-06-29538.00547.00532.00545.003240017514100
2016-06-28524.00540.00517.00538.003800020207100
2016-06-27537.00545.00532.00540.005850031593300
2016-06-24566.00566.00527.00532.005790031217600
2016-06-23553.00568.00547.00567.003400018952300
2016-06-22549.00554.00546.00549.003400018637900
2016-06-21553.00566.00548.00555.003940021944400
2016-06-20556.00563.00554.00557.001860010389000
2016-06-17534.00584.00529.00556.0014180078836200
2016-06-16535.00536.00527.00528.006190032886900
2016-06-15539.00543.00535.00536.004020021616200
2016-06-14550.00552.00540.00541.005070027684400
2016-06-13562.00563.00551.00551.004000022286800
2016-06-10566.00573.00564.00569.005280029926900
2016-06-09565.00570.00563.00566.002310013073100
2016-06-08567.00569.00562.00567.003380019110100
2016-06-07572.00574.00566.00573.002850016284000
2016-06-06562.00573.00562.00569.004580025902400
2016-06-03570.00575.00570.00572.003610020647500
2016-06-02570.00570.00560.00568.003740021152400
2016-06-01575.00580.00573.00575.002330013419200
2016-05-31573.00580.00573.00576.002900016700600
2016-05-30570.00575.00568.00573.00148008465800
2016-05-27563.00565.00559.00565.00161009065000
2016-05-26564.00566.00559.00563.003870021769900
2016-05-25560.00561.00556.00558.00153008551200
2016-05-24556.00559.00554.00554.002550014179900
2016-05-23560.00562.00555.00557.002120011827900
2016-05-20558.00566.00557.00560.003020016948700
2016-05-19561.00561.00554.00555.002910016201600
2016-05-18558.00562.00555.00556.004750026471000
2016-05-17551.00556.00550.00556.004090022605600
2016-05-16573.00575.00550.00550.0012990071939500
2016-05-13589.00589.00573.00574.004400025429900
2016-05-12580.00582.00572.00579.006180035771300
2016-05-11580.00595.00580.00587.004470026204900
2016-05-10565.00578.00563.00574.007340041928300
2016-05-09598.00598.00589.00591.00167009889600
2016-05-06589.00594.00578.00591.002780016279800
2016-05-02589.00589.00579.00583.004690027324500
2016-04-28616.00620.00601.00603.006120037291500
2016-04-27611.00616.00611.00616.002780017061800
2016-04-26611.00611.00604.00611.002430014780700
2016-04-25605.00615.00603.00611.005200031635500
2016-04-22608.00615.00605.00613.002830017254700
2016-04-21612.00615.00607.00613.002540015557200
2016-04-20612.00613.00597.00600.002970017935300
2016-04-19593.00613.00593.00602.002700016231400
2016-04-18578.00591.00578.00583.003890022716100
2016-04-15600.00600.00592.00599.00165009868000
2016-04-14602.00606.00591.00605.006280037706000
2016-04-13580.00597.00575.00583.002530014727600
2016-04-12557.00576.00557.00570.002520014345200
2016-04-11566.00566.00555.00559.002870016051500
2016-04-08553.00580.00553.00568.003510019807700
2016-04-07568.00579.00560.00563.002460013945800
2016-04-06568.00577.00566.00568.002950016824100
2016-04-05594.00595.00573.00573.003600020952400
2016-04-04599.00610.00592.00601.003980023831600
2016-04-01615.00615.00591.00591.005720034172700
2016-03-31623.00629.00615.00615.003920024359000
2016-03-30635.00635.00622.00623.002680016839200
2016-03-29624.00637.00624.00635.004000025266800
2016-03-28645.00647.00633.00646.005520035396600
2016-03-25630.00644.00630.00640.002800017843800
2016-03-24630.00637.00626.00630.003390021388100
2016-03-23638.00644.00628.00632.002860018136400

   ※ 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