[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 
2017-11-17847.00847.00826.00828.00224300187522900
2017-11-16855.00860.00836.00837.00262500222128000
2017-11-15888.00895.00855.00859.00385300334369100
2017-11-14992.001001.00987.00993.006570065260700
2017-11-131002.001002.00989.00992.004930048987500
2017-11-10979.001000.00979.00997.007810077431600
2017-11-091000.001013.00984.00994.00164500163990100
2017-11-08985.00997.00982.00996.008040079701500
2017-11-07984.00993.00981.00991.007590075034900
2017-11-06992.00992.00980.00989.007720076209800
2017-11-02995.00995.00980.00990.007670075781600
2017-11-011000.001002.00986.00988.008110080399300
2017-10-31983.001005.00982.00999.00120400119883300
2017-10-30973.00985.00968.00983.00123000120390600
2017-10-27974.00976.00969.00973.005680055208600
2017-10-26970.00975.00966.00972.006430062392000
2017-10-25971.00975.00967.00969.00104800101708900
2017-10-24970.00975.00967.00971.006940067360500
2017-10-23965.00973.00964.00971.007250070342200
2017-10-20960.00968.00958.00964.00104700100817800
2017-10-19960.00966.00958.00960.005790055674600
2017-10-18966.00967.00957.00964.008460081476100
2017-10-17964.00966.00959.00963.004880046949000
2017-10-16972.00972.00961.00964.006890066538200
2017-10-13950.00979.00950.00973.00134900130283300
2017-10-12968.00968.00950.00950.005750055029700
2017-10-11957.00976.00957.00963.00128000123581100
2017-10-10960.00967.00959.00965.005340051415200
2017-10-06965.00967.00957.00959.002910027947000
2017-10-05946.00972.00946.00963.00122600117932600
2017-10-04954.00956.00945.00952.006060057617300
2017-10-03960.00960.00947.00954.004020038334400
2017-10-02946.00958.00940.00952.00113000107253200
2017-09-29950.00951.00936.00942.00110000103755800
2017-09-28941.00944.00934.00943.004540042698200
2017-09-27938.00944.00929.00941.006510061037200
2017-09-26927.00947.00927.00942.0010060094441400
2017-09-25921.00937.00921.00936.008280076968300
2017-09-22912.00924.00906.00912.007020064128800
2017-09-21930.00938.00919.00921.009820091204400
2017-09-20909.00935.00903.00929.00169500156247900
2017-09-19905.00917.00897.00905.00140300127178400
2017-09-15880.00894.00876.00894.009110081030400
2017-09-14894.00894.00870.00874.0011050097222100
2017-09-13898.00907.00890.00892.005970053606500
2017-09-12899.00910.00894.00894.008150073230400
2017-09-11862.00894.00862.00890.008150072172300
2017-09-08866.00875.00857.00860.00129100111735300
2017-09-07872.00877.00870.00876.005650049402300
2017-09-06859.00869.00846.00865.005760049691900
2017-09-05882.00885.00861.00861.0010950095395100
2017-09-04892.00902.00880.00880.008800078219800
2017-09-01900.00906.00890.00900.006380057255400
2017-08-31908.00910.00895.00896.006740060582000
2017-08-30892.00910.00891.00903.00131300118315400
2017-08-29878.00893.00873.00889.008420074798200
2017-08-28887.00891.00885.00888.005940052720400
2017-08-25888.00892.00881.00887.009360083015700
2017-08-24888.00898.00885.00889.00121500108204700
2017-08-23890.00896.00886.00889.008720077560800
2017-08-22886.00893.00881.00890.005510048938600
2017-08-21877.00893.00871.00890.00127500112827700
2017-08-18857.00885.00853.00880.00144800126185600
2017-08-17870.00877.00864.00872.006050052805500
2017-08-16853.00870.00851.00867.006700057807700
2017-08-15864.00871.00858.00859.009130079085400
2017-08-14853.00865.00841.00861.009780083715800
2017-08-10840.00866.00840.00862.00138800118683700
2017-08-09820.00837.00817.00836.00156500129267300
2017-08-08826.00840.00813.00824.00255400210833500
2017-08-07800.00804.00798.00802.007800062425200
2017-08-04808.00809.00799.00800.005930047601700
2017-08-03812.00817.00806.00811.002540020581300
2017-08-02806.00817.00805.00815.006160050055900
2017-08-01798.00804.00793.00804.004330034578700
2017-07-31798.00802.00793.00796.004900039073000
2017-07-28807.00807.00797.00803.005920047499700
2017-07-27807.00817.00803.00811.005890047705700
2017-07-26815.00816.00806.00807.004140033529200
2017-07-25812.00819.00807.00809.004650037767200
2017-07-24818.00818.00810.00817.005080041337800
2017-07-21813.00820.00813.00820.003200026177400
2017-07-20808.00820.00807.00820.005390043974800
2017-07-19808.00810.00797.00808.006650053457400
2017-07-18807.00814.00797.00809.00132100106382300
2017-07-14804.00814.00802.00810.006000048479500
2017-07-13818.00818.00800.00804.007720062218500
2017-07-12818.00820.00809.00816.006460052636400
2017-07-11815.00823.00815.00817.009570078415600
2017-07-10817.00817.00806.00815.005960048493200
2017-07-07809.00815.00806.00810.008910072224000
2017-07-06815.00815.00805.00810.008360067733800
2017-07-05798.00824.00795.00822.0012330099541500
2017-07-04810.00814.00799.00800.006250050333200
2017-07-03791.00808.00791.00806.008980071890900
2017-06-30791.00798.00790.00794.007150056761700
2017-06-29800.00803.00789.00791.0010160080515200
2017-06-28799.00805.00795.00796.006990055868800
2017-06-27800.00806.00798.00805.008610069021000
2017-06-26800.00807.00799.00803.006590052826900
2017-06-23795.00808.00794.00804.009220073905700
2017-06-22790.00796.00789.00793.007530059719600
2017-06-21786.00792.00785.00791.008640068112500
2017-06-20788.00791.00785.00785.006700052790700
2017-06-19790.00793.00785.00788.004780037675200
2017-06-16782.00793.00778.00793.00140000110202200
2017-06-15780.00784.00776.00777.008260064337600
2017-06-14779.00785.00777.00781.005230040878900
2017-06-13777.00788.00776.00780.006180048343600
2017-06-12777.00781.00775.00777.007050054811500
2017-06-09777.00786.00774.00781.009360073032900
2017-06-08790.00790.00780.00783.004570035827600
2017-06-07780.00791.00780.00789.003110024486600
2017-06-06793.00794.00780.00783.007000055065500
2017-06-05808.00811.00794.00796.004120032931000
2017-06-02792.00812.00792.00811.007240058204000
2017-06-01784.00790.00781.00789.003970031260600
2017-05-31783.00786.00774.00775.005400042104000
2017-05-30777.00789.00774.00787.004230033048700
2017-05-29801.00801.00778.00782.008700068220400
2017-05-26799.00802.00784.00796.008990071235000
2017-05-25802.00809.00799.00799.005280042393100
2017-05-24803.00807.00801.00804.008690069796400
2017-05-23793.00799.00791.00796.007560060131100
2017-05-22789.00797.00786.00793.004720037405700
2017-05-19797.00797.00782.00792.008180064562400
2017-05-18782.00795.00775.00794.009490075046600
2017-05-17807.00807.00793.00796.0010550084145500
2017-05-16799.00812.00799.00810.0010290083168300
2017-05-15821.00821.00799.00802.00147700118752000
2017-05-12839.00840.00829.00835.006460053865200
2017-05-11841.00848.00840.00847.006100051507200
2017-05-10849.00850.00842.00848.008700073620800
2017-05-09837.00846.00837.00845.006860057822200
2017-05-08825.00850.00825.00848.00125200105439800
2017-05-02807.00820.00807.00817.004820039334600
2017-05-01791.00812.00791.00807.003860031102500
2017-04-28801.00803.00795.00798.006560052362900
2017-04-27806.00809.00795.00804.006850055089100
2017-04-26795.00805.00785.00799.0011300090187500
2017-04-25778.00787.00770.00782.007100055480000
2017-04-24774.00774.00760.00770.008050061931100
2017-04-21764.00766.00757.00763.007600057928100
2017-04-20747.00762.00745.00754.009630072692900
2017-04-19749.00751.00728.00744.009810073154000
2017-04-18745.00761.00745.00750.006460048577900
2017-04-17749.00755.00734.00745.0010750079960500
2017-04-14748.00755.00732.00751.0011850088368300
2017-04-13750.00758.00739.00752.009860073812000
2017-04-12770.00772.00753.00754.0011250085436600
2017-04-11780.00789.00775.00780.005170040381000
2017-04-10781.00789.00777.00783.009950077960300
2017-04-07786.00795.00775.00781.00177600139405200
2017-04-06798.00804.00783.00787.00130500102940400
2017-04-05810.00812.00802.00804.0010500084548400
2017-04-04830.00831.00797.00808.00217100175162300
2017-04-03833.00844.00826.00830.0011620096916600
2017-03-31845.00851.00833.00833.009590080632700
2017-03-30854.00861.00845.00846.007100060499900
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

   ※ 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