[6785 東証1部] 鈴木 日足 時系列データ

[6785 東証1部] 鈴木 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18815.00823.00809.00816.007270059333300
2017-08-17847.00848.00821.00830.00130100108449300
2017-08-16809.00837.00805.00832.00166900137040400
2017-08-15793.00810.00787.00804.00229800184279800
2017-08-14770.00797.00758.00791.00326500255800900
2017-08-10740.00754.00738.00740.007350054792000
2017-08-09759.00760.00737.00749.006420048033000
2017-08-08762.00769.00756.00760.005270040124900
2017-08-07760.00767.00754.00762.005690043367800
2017-08-04740.00759.00734.00757.007610057241200
2017-08-03746.00753.00739.00740.004460033286700
2017-08-02732.00749.00732.00746.004370032385000
2017-08-01752.00753.00723.00730.0010100074246700
2017-07-31765.00772.00749.00755.006390048328600
2017-07-28774.00776.00760.00766.008960068799300
2017-07-27790.00790.00770.00772.008020062541400
2017-07-26776.00792.00773.00785.00132100103493000
2017-07-25775.00777.00768.00775.004720036483100
2017-07-24770.00777.00760.00775.006520050055200
2017-07-21765.00776.00763.00768.008660066578200
2017-07-20748.00779.00745.00771.00230900177236400
2017-07-19740.00748.00731.00746.005830043250100
2017-07-18721.00744.00712.00740.0011560084334500
2017-07-14736.00740.00717.00718.009610069757600
2017-07-13764.00764.00736.00740.0012340092057900
2017-07-12725.00764.00722.00763.00215100160699400
2017-07-11731.00731.00721.00722.003180023040100
2017-07-10722.00730.00716.00726.008130058940000
2017-07-07707.00739.00702.00722.0010160073127400
2017-07-06729.00734.00708.00708.007020050392000
2017-07-05715.00739.00711.00735.0011590083869400
2017-07-04756.00756.00717.00717.0010700078071900
2017-07-03720.00760.00720.00760.00159900118094000
2017-06-30722.00728.00719.00724.007090051260500
2017-06-29736.00740.00725.00736.009370068693100
2017-06-28749.00750.00729.00736.00330300244893800
2017-06-27797.00799.00766.00766.00352700276257300
2017-06-26765.00795.00765.00791.00271600212205500
2017-06-23770.00789.00751.00763.00274600212005800
2017-06-22742.00774.00742.00771.00309000234453300
2017-06-21730.00745.00730.00741.00190200140425700
2017-06-20717.00738.00712.00737.00154300112132700
2017-06-19716.00723.00714.00717.006940049820600
2017-06-16719.00723.00711.00716.009890071044600
2017-06-15708.00718.00707.00712.005330037929000
2017-06-14729.00737.00709.00709.008850063560700
2017-06-13722.00731.00720.00730.007650055592500
2017-06-12745.00748.00710.00730.0013210096525600
2017-06-09715.00738.00710.00736.00166400120923400
2017-06-08698.00713.00697.00713.0010070071050500
2017-06-07689.00696.00688.00694.005920040884600
2017-06-06694.00694.00689.00689.004200029030500
2017-06-05692.00694.00687.00693.005530038267500
2017-06-02700.00700.00690.00692.0010010069563200
2017-06-01700.00707.00698.00699.007140050226600
2017-05-31700.00705.00696.00699.006630046385200
2017-05-30693.00702.00693.00700.0010190071040300
2017-05-29693.00698.00693.00693.004150028805100
2017-05-26698.00698.00691.00693.005540038511700
2017-05-25702.00706.00694.00697.009200064428700
2017-05-24701.00706.00697.00705.006760047422500
2017-05-23690.00703.00689.00701.008080056223700
2017-05-22696.00696.00689.00692.003460023937000
2017-05-19696.00700.00689.00691.003510024330300
2017-05-18700.00700.00688.00696.004600031877200
2017-05-17709.00709.00701.00704.003160022260800
2017-05-16700.00709.00699.00709.004920034682600
2017-05-15690.00698.00685.00695.006090042084000
2017-05-12689.00689.00682.00689.002230015294800
2017-05-11688.00690.00683.00689.003530024255700
2017-05-10679.00687.00671.00684.002990020309900
2017-05-09673.00680.00673.00677.002150014532300
2017-05-08660.00681.00660.00680.005320035638900
2017-05-02659.00666.00654.00658.003400022413400
2017-05-01654.00657.00650.00657.00141009218500
2017-04-28657.00660.00651.00652.002520016511600
2017-04-27655.00656.00650.00652.002200014366400
2017-04-26639.00655.00639.00654.003170020479100
2017-04-25635.00638.00634.00636.001610010234900
2017-04-24630.00635.00629.00633.001720010861400
2017-04-21629.00630.00625.00626.00146009167800
2017-04-20627.00633.00622.00623.00152009517700
2017-04-19609.00626.00609.00624.002320014333000
2017-04-18600.00610.00600.00606.00123007450600
2017-04-17590.00600.00590.00596.00141008388600
2017-04-14596.00603.00594.00596.002270013566100
2017-04-13612.00613.00593.00596.004660027934200
2017-04-12614.00625.00605.00623.002390014650200
2017-04-11614.00627.00614.00614.002090012932100
2017-04-10626.00640.00614.00615.003870024129200
2017-04-07625.00637.00616.00624.005790036243200
2017-04-06630.00632.00610.00625.004800029698700
2017-04-05630.00645.00630.00635.002000012686600
2017-04-04643.00643.00631.00631.001610010233700
2017-04-03636.00643.00636.00639.002080013290900
2017-03-31645.00646.00636.00636.003280020982900
2017-03-30644.00647.00635.00645.002930018789500
2017-03-29641.00647.00641.00645.002170013979500
2017-03-28649.00653.00630.00636.003470022246200
2017-03-27644.00649.00637.00647.002240014398800
2017-03-24644.00647.00643.00644.0058003737900
2017-03-23645.00650.00642.00644.00114007352200
2017-03-22651.00652.00646.00646.001930012519200
2017-03-21659.00660.00654.00656.001570010318900
2017-03-17660.00660.00654.00660.00138009085200
2017-03-16651.00659.00650.00659.00142009270700
2017-03-15660.00661.00653.00661.00146009599300
2017-03-14664.00664.00658.00663.00117007741700
2017-03-13662.00665.00654.00664.002700017876200
2017-03-10660.00665.00656.00662.002120013984600
2017-03-09660.00660.00650.00660.00136008904100
2017-03-08635.00665.00635.00660.003690024114300
2017-03-07640.00645.00633.00637.002500015968900
2017-03-06663.00663.00645.00645.001790011684200
2017-03-03661.00666.00654.00665.002650017532200
2017-03-02661.00670.00658.00663.005370035666100
2017-03-01644.00653.00643.00653.003640023579500
2017-02-28644.00647.00638.00641.006140039398700
2017-02-27618.00648.00617.00645.0011700074229800
2017-02-24589.00618.00588.00616.007690046437900
2017-02-23585.00590.00580.00588.002510014700400
2017-02-22582.00585.00576.00584.003050017732500
2017-02-21577.00580.00570.00578.003640020957200
2017-02-20572.00575.00566.00575.00166009483700
2017-02-17572.00573.00565.00570.003930022348400
2017-02-16578.00578.00572.00574.003320019106400
2017-02-15589.00593.00572.00579.007670044665500
2017-02-14574.00586.00564.00579.00239900137734600
2017-02-13522.00523.00518.00521.003000015617400
2017-02-10518.00521.00517.00518.00139007213200
2017-02-09518.00522.00516.00516.00174009022100
2017-02-08520.00522.00517.00519.00154007993700
2017-02-07517.00519.00515.00519.0095004917200
2017-02-06518.00518.00515.00517.0074003825500
2017-02-03518.00519.00515.00515.0093004803900
2017-02-02518.00519.00515.00517.002640013639000
2017-02-01513.00517.00512.00517.002160011113100
2017-01-31516.00519.00515.00515.00147007587700
2017-01-30516.00519.00516.00518.00120006208100
2017-01-27518.00519.00514.00516.002260011664100
2017-01-26517.00518.00516.00518.00145007497900
2017-01-25511.00515.00511.00515.00118006041800
2017-01-24505.00510.00503.00508.00112005687700
2017-01-23510.00511.00498.00501.003850019409600
2017-01-20512.00513.00508.00510.00124006318700
2017-01-19505.00512.00505.00510.00166008446300
2017-01-18510.00511.00501.00508.002450012389900
2017-01-17518.00518.00509.00511.002020010323700
2017-01-16516.00516.00511.00511.00179009198000
2017-01-13514.00517.00513.00516.00186009573700
2017-01-12520.00521.00513.00516.00140007225000
2017-01-11519.00521.00514.00518.002060010651100
2017-01-10524.00524.00514.00519.002450012689000
2017-01-06522.00524.00515.00522.003620018834300
2017-01-05522.00523.00520.00522.00137007143000
2017-01-04515.00522.00515.00522.001990010307000
2016-12-30509.00512.00507.00512.0082004186100
2016-12-29510.00514.00508.00510.002800014286100
2016-12-28515.00515.00507.00511.00112005728300
2016-12-27510.00510.00507.00509.003540018028700
2016-12-26505.00510.00503.00506.003310016748300
2016-12-22508.00509.00505.00508.00184009321000
2016-12-21513.00516.00503.00508.002920014884600
2016-12-20517.00517.00512.00514.00183009418100
2016-12-19516.00518.00515.00517.00107005526500
2016-12-16518.00519.00513.00516.00154007952300
2016-12-15515.00516.00512.00515.00143007358200
2016-12-14515.00518.00515.00515.002000010305900
2016-12-13515.00516.00514.00516.00161008292500
2016-12-12518.00522.00516.00516.00172008907800
2016-12-09517.00520.00510.00517.002090010790100
2016-12-08516.00524.00509.00518.00166008561000
2016-12-07510.00514.00499.00512.00197009994800
2016-12-06504.00507.00502.00507.00130006557900
2016-12-05510.00513.00500.00500.002060010406400
2016-12-02517.00519.00509.00510.00159008153000
2016-12-01515.00520.00513.00517.00130006715000
2016-11-30506.00517.00506.00513.00141007196300
2016-11-29500.00510.00500.00506.003250016460900
2016-11-28500.00505.00499.00505.00169008461200
2016-11-25503.00505.00500.00501.00186009333200
2016-11-24508.00508.00498.00503.002490012489900
2016-11-22504.00506.00500.00503.00135006794000
2016-11-21498.00505.00497.00502.00165008261100
2016-11-18497.00504.00495.00499.00132006593200
2016-11-17490.00498.00490.00497.00139006871700
2016-11-16492.00496.00492.00496.0046002274200
2016-11-15491.00497.00491.00491.0073003599700
2016-11-14493.00495.00490.00493.00131006446700
2016-11-11491.00500.00489.00492.002190010806600
2016-11-10490.00514.00490.00509.00170008522600
2016-11-09505.00509.00480.00480.002050010183600
2016-11-08506.00512.00503.00510.0074003754100
2016-11-07512.00512.00502.00509.00140007105900
2016-11-04520.00520.00508.00515.002080010699900
2016-11-02521.00524.00520.00521.00110005741700
2016-11-01525.00526.00521.00524.0098005137200
2016-10-31527.00531.00522.00528.0099005216400
2016-10-28525.00533.00519.00533.003800020001500
2016-10-27532.00532.00525.00531.0084004445600
2016-10-26529.00532.00525.00528.002140011303500
2016-10-25526.00533.00526.00533.0090004769000
2016-10-24532.00532.00529.00530.0049002601600
2016-10-21532.00532.00520.00531.00104005479300
2016-10-20529.00536.00525.00532.00152008084700
2016-10-19530.00530.00525.00529.0028001476300
2016-10-18525.00531.00522.00528.0095005021500
2016-10-17528.00530.00525.00528.0051002691300
2016-10-14525.00528.00523.00528.0066003476400
2016-10-13530.00530.00520.00526.00140007360200
2016-10-12528.00529.00516.00528.0085004470800
2016-10-11522.00528.00518.00527.0067003513000
2016-10-07526.00528.00515.00523.0058003030800
2016-10-06531.00533.00524.00526.0094004964800
2016-10-05533.00534.00529.00533.0080004255500
2016-10-04531.00534.00521.00533.0057003020300
2016-10-03532.00532.00529.00529.0053002811600
2016-09-30519.00534.00519.00531.00111005884100
2016-09-29516.00530.00516.00530.0077004057100
2016-09-28520.00524.00513.00522.0073003799700
2016-09-27513.00518.00509.00518.00129006639400
2016-09-26515.00517.00510.00513.0076003901600
2016-09-23529.00529.00502.00517.00171008824300
2016-09-21515.00529.00510.00528.00127006617500
2016-09-20515.00523.00512.00522.00174009032300
2016-09-16514.00519.00511.00517.0057002945400
2016-09-15516.00518.00513.00514.0071003657600
2016-09-14513.00516.00512.00515.0065003345000
2016-09-13511.00513.00510.00512.0084004300100
2016-09-12512.00513.00509.00513.0080004089600
2016-09-09504.00513.00500.00513.003660018613500
2016-09-08499.00503.00494.00502.0077003843200
2016-09-07500.00501.00496.00498.00128006375000
2016-09-06504.00504.00496.00502.0037001853100
2016-09-05505.00505.00500.00502.0068003419200
2016-09-02510.00516.00494.00508.002830014383000
2016-09-01508.00516.00505.00510.005310027096500
2016-08-31495.00509.00494.00507.00183009165600
2016-08-30492.00495.00490.00494.0087004283800
2016-08-29477.00492.00476.00489.002500012138700
2016-08-26465.00469.00465.00468.002400011221900
2016-08-25466.00466.00460.00461.0082003791200
2016-08-24468.00469.00459.00460.0092004274800
2016-08-23466.00477.00465.00467.0097004539200
2016-08-22459.00465.00459.00463.0091004211600
2016-08-19463.00464.00456.00458.00120005515300
2016-08-18474.00476.00462.00465.002380011157300
2016-08-17480.00483.00476.00477.00155007422100
2016-08-16487.00488.00480.00480.00121005847900
2016-08-15489.00490.00482.00484.00116005640500

   ※ 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