[6667 東証マザーズ] シコー 日足 時系列データ

[6667 東証マザーズ] シコー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-10270.00270.00270.00270.002866773820
2012-09-07350.00390.00350.00350.00165425809850
2012-09-06430.00430.00430.00430.00678291540
2012-09-05530.00530.00530.00530.0042322242960
2012-09-04750.00750.00630.00630.00126808465242
2012-09-03915.00948.00780.00780.0048894017420
2012-08-31914.00988.00835.00930.0072256578491
2012-08-301208.001270.00975.001004.0062686689926
2012-08-291230.001289.001191.001210.0024132951128
2012-08-281237.001305.001210.001292.0033344181952
2012-08-271310.001350.001290.001297.0045395929940
2012-08-241414.001473.001339.001370.00954913130635
2012-08-231450.001590.001360.001470.00736110765014
2012-08-221331.001599.001331.001499.001554823127709
2012-08-211418.001433.001305.001329.00751010192178
2012-08-201630.001700.001411.001418.001390021040217
2012-08-171953.002048.001700.001790.001997836246541
2012-08-162248.002897.001981.002102.002470058227050
2012-08-152398.002398.002358.002398.00920922078401
2012-08-141790.002616.001280.001998.0057267104830648
2012-08-1324890.0024890.0024890.0024890.00481194720
2012-08-1029340.0029980.0029340.0029890.00661949120
2012-08-0929010.0030050.0029010.0030000.001243668520
2012-08-0829990.0030000.0029300.0029330.001133330360
2012-08-0730200.0030200.0029300.0030000.001153421470
2012-08-0631700.0033300.0029800.0030200.001795480960
2012-08-0330100.0031000.0030000.0031000.00912749050
2012-08-0230500.0031200.0030500.0030700.0019584250
2012-08-0131400.0031400.0030400.0030900.0025773000
2012-07-3131000.0031000.0029900.0031000.00581774400
2012-07-3032000.0032000.0031000.0031000.00371155100
2012-07-2730400.0031250.0030350.0030600.00682083550
2012-07-2630000.0031400.0030000.0030300.00772349500
2012-07-2532200.0032200.0030000.0030000.001133503850
2012-07-2431300.0031650.0031300.0031500.00742317700
2012-07-2332050.0032200.0031500.0031500.00762436700
2012-07-2032800.0034000.0032100.0034000.00652115650
2012-07-1932200.0033500.0032200.0033500.00371214500
2012-07-1832150.0033100.0032000.0032200.00742404400
2012-07-1733500.0033600.0032500.0032550.00842770000
2012-07-1334650.0034650.0033750.0034000.0029985450
2012-07-1235100.0035100.0034200.0034200.00602077950
2012-07-1135100.0035450.0035100.0035100.0024843300
2012-07-1035100.0035800.0035100.0035150.00461621050
2012-07-0934600.0037000.0034600.0036100.00401434150
2012-07-0637950.0037950.0035000.0036000.002137720000
2012-07-0539700.0039700.0038000.0038050.00843277650
2012-07-0438600.0039150.0038600.0038750.0020775900
2012-07-0337900.0039300.0037900.0039300.00943624550
2012-07-0239150.0039150.0037750.0038900.00712724000
2012-06-2939000.0039000.0037600.0038450.00732797500
2012-06-2838700.0039300.0038000.0038000.00371425900
2012-06-2737050.0039700.0037050.0038000.00692655350
2012-06-2636900.0039700.0036900.0037000.001395314450
2012-06-2539300.0040400.0036700.0036700.002509662300
2012-06-2237600.0041000.0037300.0040000.0029611547950
2012-06-2138250.0039700.0037400.0039000.0081131094900
2012-06-2034750.0041050.0034300.0041050.00145258232050
2012-06-1934450.0035000.0033800.0034050.001133865800
2012-06-1833850.0037000.0033500.0033750.001926620950
2012-06-1534400.0034400.0032250.0033400.001043402200
2012-06-1434300.0034500.0033400.0034500.001294343150
2012-06-1335000.0035900.0033300.0035000.001515207100
2012-06-1232900.0034900.0032150.0034900.00732488850
2012-06-1133500.0033800.0032700.0033400.00411364100
2012-06-0834400.0034400.0032700.0033000.00581932300
2012-06-0734350.0034450.0033000.0034400.001023448000
2012-06-0632600.0034200.0032000.0034200.00331085750
2012-06-0531300.0032500.0031000.0032500.00521640450
2012-06-0431200.0032650.0031200.0032000.00682168550
2012-06-0132200.0034300.0032100.0032200.00702295350
2012-05-3133350.0033350.0032100.0033000.00401318550
2012-05-3033000.0033500.0032100.0033500.00561827100
2012-05-2932500.0032500.0032000.0032300.00401290700
2012-05-2834100.0034400.0032600.0032600.00762537050
2012-05-2534500.0034900.0034100.0034100.00672310300
2012-05-2433500.0034600.0033500.0033550.001103730500
2012-05-2333700.0034100.0033250.0034100.00301010200
2012-05-2233550.0035000.0033500.0034300.001755997250
2012-05-2134500.0034600.0033050.0033050.00993339000
2012-05-1835000.0038400.0035000.0035150.002177876950
2012-05-1734900.0035800.0034000.0035700.001133961300
2012-05-1633650.0034950.0033000.0033500.002648889650
2012-05-1537000.0037000.0032600.0035750.0050917599100
2012-05-1438900.0040000.0038350.0038600.001435567800
2012-05-1142250.0043000.0041000.0041000.00943929000
2012-05-1042500.0042950.0041500.0042900.00763226950
2012-05-0944500.0045000.0042600.0042800.00562439550
2012-05-0845650.0046500.0044750.0045000.00974416800
2012-05-0747350.0047350.0045700.0046000.001175408950
2012-05-0247300.0048150.0047200.0047350.00492333150
2012-05-0146350.0048700.0046300.0048000.00733493250
2012-04-2747750.0047750.0046350.0046350.00281315350
2012-04-2647100.0047350.0046800.0047100.001366396050
2012-04-2548500.0048500.0047400.0047700.00723466050
2012-04-2448000.0048400.0047550.0048400.00954544650
2012-04-2348950.0049000.0047500.0048000.00854130600
2012-04-2047700.0048500.0047700.0048500.00673208150
2012-04-1948950.0048950.0047100.0048700.00663186950
2012-04-1848600.0049000.0048000.0048900.001296246400
2012-04-1748800.0048800.0047200.0047200.00753574100
2012-04-1646300.0047700.0046100.0047300.001125203850
2012-04-1346250.0046500.0046000.0046300.00653000350
2012-04-1246350.0046900.0046100.0046800.00823798250
2012-04-1146300.0047000.0046150.0046300.001054870850
2012-04-1047300.0048000.0047100.0047650.00422001450
2012-04-0947350.0048000.0047000.0048000.00321516650
2012-04-0647500.0048000.0047400.0047500.00462195050
2012-04-0546500.0047600.0046500.0047550.00723368900
2012-04-0448250.0048600.0047500.0047500.001557441450
2012-04-0349000.0049850.0048500.0048500.001004902150
2012-04-0249200.0049400.0049000.0049000.00994864450
2012-03-3049200.0049550.0048800.0049550.001276236650
2012-03-2950000.0051000.0049000.0049400.001246128650
2012-03-2849400.0050000.0049300.0050000.001145652750
2012-03-2751000.0051900.0050000.0050000.001718624500
2012-03-2651500.0052600.0051000.0051300.001387170900
2012-03-2351000.0051200.0050000.0050500.001547770000
2012-03-2251400.0052700.0051400.0051800.00784066900
2012-03-2151400.0052200.0051000.0052000.001417254400
2012-03-1951500.0052200.0050300.0051400.0029615118800
2012-03-1654500.0054700.0052500.0052500.0018710017000
2012-03-1555900.0056000.0052100.0053000.0050727621400
2012-03-1450400.0055900.0050300.0054300.0066935739800
2012-03-1351000.0051000.0049700.0049700.001989944850
2012-03-1252300.0052300.0050300.0050700.0020610539400
2012-03-0949700.0051300.0049200.0050300.001879348550
2012-03-0847600.0049500.0047600.0049500.001235964700
2012-03-0747100.0047850.0046100.0047100.0025011724400
2012-03-0650500.0051000.0048000.0048500.0021310528050
2012-03-0550700.0051600.0050000.0050900.001105589100
2012-03-0250700.0051500.0050500.0050500.001939820600
2012-03-0151600.0052600.0050700.0051000.0022211525400
2012-02-2951100.0053600.0050100.0051700.0048324914600
2012-02-2852500.0052500.0050000.0051600.0046523844400
2012-02-2752300.0054700.0051500.0053500.0043222890300
2012-02-2455500.0056000.0051600.0053300.0092349016800
2012-02-2358700.0059700.0054400.0056100.0082646916700
2012-02-2252900.0063000.0052600.0055500.003019174957900
2012-02-2152100.0055000.0050000.0054900.002966158860700
2012-02-2044950.0048000.0044000.0048000.0075934568700
2012-02-1741750.0044000.0041400.0043600.0029012368650
2012-02-1641750.0041750.0041200.0041500.00933850100
2012-02-1542300.0042400.0041000.0041550.0037915748800
2012-02-1444000.0044000.0041400.0041900.0043118269450
2012-02-1342000.0046000.0041400.0044000.0083236454400
2012-02-1040950.0041350.0040500.0041000.001616599800
2012-02-0940400.0041000.0040200.0040500.001395633650
2012-02-0840700.0041000.0040200.0040700.001767166200
2012-02-0740450.0040500.0039900.0040500.001425690500
2012-02-0641000.0041200.0040200.0040450.001345468100
2012-02-0340600.0040600.0039900.0040200.001425691450
2012-02-0240500.0040900.0040100.0040600.001104447700
2012-02-0140000.0040900.0039800.0040450.001656638200
2012-01-3140000.0040800.0040000.0040350.00923705500
2012-01-3040550.0040700.0040100.0040300.001014076400
2012-01-2741500.0042550.0040200.0040600.001054305500
2012-01-2643000.0043500.0040550.0041900.001646911050
2012-01-2543500.0044200.0042850.0042850.001275555250
2012-01-2445000.0045000.0042600.0042900.001847980350
2012-01-2343500.0045000.0042500.0044700.0031413738500
2012-01-2042000.0042600.0041500.0042400.002098800650
2012-01-1940500.0041300.0040300.0041000.001937858400
2012-01-1841000.0041250.0040000.0040000.00873522750
2012-01-1740600.0041900.0039900.0041000.00441800350
2012-01-1642000.0042000.0040900.0041300.00913784850
2012-01-1339400.0041500.0039400.0041500.0026210586200
2012-01-1239600.0041500.0039400.0039600.001827338600
2012-01-1140400.0040500.0039500.0039550.001927685200
2012-01-1041100.0042700.0040500.0040500.00903721150
2012-01-0643600.0043850.0041400.0042200.00974153300
2012-01-0542600.0044200.0041950.0043700.001968350900
2012-01-0443400.0043400.0041050.0043300.002239437950
2011-12-3039800.0045600.0039700.0042000.0083036200350
2011-12-2938800.0039000.0038300.0038800.001355206950
2011-12-2839900.0040700.0039050.0039350.001234891000
2011-12-2741400.0041400.0039900.0040300.0026710834700
2011-12-2642600.0042700.0041900.0041900.001536481600
2011-12-2244100.0044100.0042950.0043000.00853694800
2011-12-2145350.0045350.0043150.0043400.001235471700
2011-12-2043100.0044800.0042900.0044650.00522271700
2011-12-1945000.0045000.0043000.0043150.001054557800
2011-12-1644600.0045100.0044200.0045000.00632809650
2011-12-1546600.0046600.0045250.0045300.001326094450
2011-12-1449700.0049700.0046050.0046550.001356474700
2011-12-1349500.0049900.0048850.0049800.0030415001550
2011-12-1251100.0051700.0050500.0051600.001547867900
2011-12-0951900.0051900.0049500.0051900.001226213400
2011-12-0851200.0053000.0051200.0052900.001045436300
2011-12-0752100.0052400.0050300.0051000.001276508900
2011-12-0651900.0053600.0051000.0051100.0027714468000
2011-12-0548400.0054500.0048200.0053400.0034217710950
2011-12-0249100.0049500.0047400.0048600.001366543000
2011-12-0147200.0049750.0047200.0049000.0026312733350
2011-11-3047700.0047700.0046500.0047000.00622913650
2011-11-2949000.0049450.0046050.0046300.001808628750
2011-11-2843050.0049750.0043050.0048150.0028013110050
2011-11-2542000.0045100.0041600.0043350.002179321950
2011-11-2442400.0042700.0042000.0042600.00753185750
2011-11-2243500.0043500.0041900.0043000.001315616500
2011-11-2144100.0044100.0042250.0043500.00843614700
2011-11-1845200.0045200.0044050.0044300.001727666900
2011-11-1746000.0046500.0044100.0044500.0038417339000
2011-11-1649000.0049000.0047300.0047500.0023711399700
2011-11-1549400.0050900.0048300.0049200.0047823613800
2011-11-1455200.0056500.0055100.0056300.00874848900
2011-11-1154300.0055500.0054200.0054200.001206548400
2011-11-1055100.0055700.0054000.0055600.001327245600
2011-11-0956900.0058400.0056800.0057500.00844822400
2011-11-0860400.0062200.0056500.0056600.0022613172100
2011-11-0759000.0061500.0058100.0061400.001287648600
2011-11-0459000.0060200.0059000.0059500.001569295900
2011-11-0259000.0060800.0058500.0059300.001629607500
2011-11-0162700.0062700.0061000.0061400.001126921300
2011-10-3162700.0064700.0062700.0063400.001499418700
2011-10-2864800.0067300.0064700.0064700.0017511495700
2011-10-2764000.0064000.0062100.0063800.001167311600
2011-10-2664000.0065200.0062200.0064200.001046610800
2011-10-2567500.0069000.0064100.0064600.0015510222600
2011-10-2467500.0067500.0066000.0066600.00654348700
2011-10-2170100.0070700.0066100.0067200.00805479900
2011-10-2067500.0071300.0067500.0069100.0026618479300
2011-10-1969900.0070400.0065400.0067800.0029419864800
2011-10-1869600.0070000.0067500.0069900.001359326300
2011-10-1774500.0074900.0070000.0071100.0046233804500
2011-10-1465400.0069500.0064500.0065200.0041927933900
2011-10-1363000.0070000.0060300.0068400.0053235397100
2011-10-1260400.0062100.0059400.0061500.0018010949000
2011-10-1158100.0060400.0058100.0060400.001267480800
2011-10-0758000.0060000.0057700.0057900.00653806200
2011-10-0656000.0057600.0056000.0057000.00402275400
2011-10-0557000.0058400.0055700.0056000.00824642500
2011-10-0458000.0058100.0055500.0057000.001347620500
2011-10-0359200.0060500.0058200.0058700.00955652500
2011-09-3061200.0061200.0059100.0060200.001438636200
2011-09-2957000.0061900.0057000.0061400.0018911246100
2011-09-2858500.0059300.0057500.0058000.00935429500
2011-09-2762000.0062000.0055600.0057000.0023413863500
2011-09-2660000.0060000.0053100.0053600.0028115707200
2011-09-2265600.0065600.0060300.0062000.0021013136600
2011-09-2166100.0066500.0064700.0065100.001378961100
2011-09-2068500.0068900.0066000.0066100.0019012746300
2011-09-1669500.0069500.0067000.0069500.0018712865600
2011-09-1567800.0069800.0067500.0068000.001268597600
2011-09-1469300.0070500.0066700.0068400.0044530542600
2011-09-1371500.0072500.0070600.0071900.00846001000
2011-09-1270200.0073000.0070000.0070400.0014410238800
2011-09-0975500.0075500.0073000.0074500.00886539700
2011-09-0876000.0076400.0074000.0075500.001269462700
2011-09-0773300.0076700.0073300.0075400.0017813378100

   ※ 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