[6798 東証1部] SMK 日足 時系列データ

[6798 東証1部] SMK (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-23415.00418.00414.00414.006800028268000
2017-01-20414.00420.00412.00419.006500027123000
2017-01-19416.00418.00412.00414.009100037738000
2017-01-18412.00412.00405.00411.0019300078800000
2017-01-17418.00418.00412.00416.0013900057767000
2017-01-16426.00431.00418.00421.0013600057423000
2017-01-13435.00435.00430.00432.007800033723000
2017-01-12435.00439.00430.00436.0017400075520000
2017-01-11431.00436.00430.00435.007700033435000
2017-01-10431.00435.00428.00432.0011700050454000
2017-01-06435.00436.00426.00431.0018500079964000
2017-01-05433.00439.00432.00439.0017700077100000
2017-01-04422.00434.00421.00433.0014000060004000
2016-12-30417.00417.00413.00416.0014200058961000
2016-12-29424.00424.00416.00417.0014400060356000
2016-12-28420.00428.00419.00426.0012700053791000
2016-12-27415.00422.00415.00420.0015900066596000
2016-12-26426.00429.00419.00422.0019800083739000
2016-12-22439.00439.00430.00433.0013100056898000
2016-12-21444.00446.00434.00436.0017600077363000
2016-12-20441.00446.00441.00445.0015800070218000
2016-12-19440.00446.00440.00444.0011700051813000
2016-12-16442.00447.00442.00445.00233000103782000
2016-12-15435.00447.00435.00444.0020700091523000
2016-12-14436.00438.00432.00437.0013100057069000
2016-12-13433.00437.00431.00436.0013800059913000
2016-12-12443.00447.00436.00441.0012300054259000
2016-12-09434.00445.00434.00445.00237000104296000
2016-12-08443.00446.00430.00437.0021900095442000
2016-12-07422.00441.00422.00440.00272000117372000
2016-12-06423.00426.00420.00421.0019600082798000
2016-12-05427.00430.00422.00425.0015000063851000
2016-12-02432.00432.00423.00427.0018800080559000
2016-12-01433.00439.00430.00432.00260000112581000
2016-11-30436.00436.00426.00429.0021900093907000
2016-11-29435.00438.00433.00436.009600041731000
2016-11-28438.00438.00430.00437.0013500058601000
2016-11-25443.00447.00438.00441.0018500081834000
2016-11-24437.00442.00433.00440.0021600094679000
2016-11-22432.00437.00427.00434.0016700072256000
2016-11-21433.00436.00431.00434.0012800055444000
2016-11-18425.00434.00425.00431.0018000077440000
2016-11-17424.00427.00420.00423.0017300073301000
2016-11-16433.00436.00424.00429.00249000106640000
2016-11-15438.00440.00423.00429.00536000231568000
2016-11-14408.00418.00408.00418.00266000110346000
2016-11-11406.00417.00404.00404.00262000107286000
2016-11-10395.00416.00395.00409.00425000173643000
2016-11-09406.00409.00379.00384.00503000197715000
2016-11-08404.00408.00402.00407.0019100077354000
2016-11-07398.00403.00398.00403.0016400065878000
2016-11-04394.00399.00393.00396.0017300068547000
2016-11-02397.00402.00395.00398.00330000131600000
2016-11-01403.00403.00397.00402.0023700094933000
2016-10-31402.00405.00400.00404.00342000137663000
2016-10-28409.00414.00403.00409.00837000341752000
2016-10-27395.00408.00389.00408.001221000485025000
2016-10-26367.00389.00365.00388.001853000707696000
2016-10-25359.00360.00354.00354.00336000119789000
2016-10-24354.00357.00354.00354.0015100053544000
2016-10-21354.00358.00353.00354.0022200078876000
2016-10-20347.00353.00347.00353.0010200035825000
2016-10-19348.00350.00346.00348.009000031331000
2016-10-18347.00349.00345.00348.005600019448000
2016-10-17343.00349.00343.00347.0010200035302000
2016-10-14342.00345.00338.00345.0010500035994000
2016-10-13350.00350.00340.00342.0012000041285000
2016-10-12346.00353.00346.00349.0011100038855000
2016-10-11347.00354.00346.00351.009200032232000
2016-10-07351.00352.00347.00350.006400022390000
2016-10-06346.00352.00345.00351.0016100056280000
2016-10-05339.00347.00337.00342.0014500049739000
2016-10-04339.00341.00337.00339.009900033570000
2016-10-03338.00339.00336.00337.008900030005000
2016-09-30338.00338.00332.00334.0013600045376000
2016-09-29337.00344.00337.00342.0017000057909000
2016-09-28332.00337.00331.00333.0014100047050000
2016-09-27330.00339.00328.00339.0013900046517000
2016-09-26340.00340.00333.00333.0013200044280000
2016-09-23341.00343.00338.00342.0011000037531000
2016-09-21334.00341.00330.00341.0017600059025000
2016-09-20332.00338.00332.00335.0010600035571000
2016-09-16336.00339.00335.00338.0010400035055000
2016-09-15332.00333.00329.00332.0011100036741000
2016-09-14339.00339.00333.00334.0011200037527000
2016-09-13346.00346.00336.00339.0018600063296000
2016-09-12350.00352.00342.00343.0022700078510000
2016-09-09351.00364.00351.00360.0027100097012000
2016-09-08345.00352.00345.00351.0023600082311000
2016-09-07349.00351.00341.00342.0017500060243000
2016-09-06344.00357.00344.00355.0026200092211000
2016-09-05348.00350.00344.00348.0023400081467000
2016-09-02343.00343.00337.00342.0013200044839000
2016-09-01346.00349.00344.00346.0010500036394000
2016-08-31338.00349.00338.00347.0016400056820000
2016-08-30337.00342.00333.00339.0018800063487000
2016-08-29322.00339.00322.00338.00356000118690000
2016-08-26321.00322.00318.00318.0011200035818000
2016-08-25318.00324.00316.00323.0018400059006000
2016-08-24317.00323.00317.00318.0013400042756000
2016-08-23323.00323.00317.00318.0024600078801000
2016-08-22325.00327.00323.00325.0014400046790000
2016-08-19324.00330.00323.00324.0022300072595000
2016-08-18328.00329.00322.00324.0022600073822000
2016-08-17322.00335.00320.00335.00444000145993000
2016-08-16337.00337.00323.00323.00351000115305000
2016-08-15338.00340.00337.00337.007800026377000
2016-08-12345.00345.00339.00341.0015600053190000
2016-08-10346.00346.00341.00345.0028500097954000
2016-08-09343.00350.00343.00347.00381000132328000
2016-08-08342.00348.00342.00347.00339000117076000
2016-08-05337.00342.00336.00340.00330000111964000
2016-08-04324.00338.00324.00337.00424000140857000
2016-08-03334.00334.00321.00323.00580000189579000
2016-08-02339.00345.00336.00339.00511000174292000
2016-08-01345.00345.00334.00342.00498000169721000
2016-07-29331.00355.00330.00347.00730000250223000
2016-07-28327.00336.00323.00333.00783000258393000
2016-07-27341.00345.00320.00326.001223000403069000
2016-07-26362.00364.00354.00357.00440000157031000
2016-07-25371.00374.00361.00366.00410000150351000
2016-07-22368.00371.00366.00371.0019400071553000
2016-07-21375.00380.00373.00376.0020000075311000
2016-07-20363.00376.00361.00374.00327000120628000
2016-07-19362.00367.00359.00366.0013500048997000
2016-07-15358.00368.00358.00363.00283000102851000
2016-07-14356.00360.00354.00358.0020600073691000
2016-07-13358.00362.00355.00359.0027600098928000
2016-07-12341.00354.00341.00349.00322000112436000
2016-07-11326.00339.00325.00338.0030000099992000
2016-07-08321.00325.00319.00321.0023700076278000
2016-07-07327.00331.00320.00321.0019300062512000
2016-07-06334.00334.00323.00327.0025200082660000
2016-07-05347.00347.00338.00340.0028100095790000
2016-07-04347.00348.00344.00347.00298000103214000
2016-07-01353.00353.00347.00350.00328000114712000
2016-06-30350.00356.00348.00350.00370000130265000
2016-06-29337.00344.00337.00344.0028400096823000
2016-06-28338.00339.00320.00330.00601000197471000
2016-06-27341.00343.00336.00338.00371000125261000
2016-06-24378.00378.00331.00335.00873000306964000
2016-06-23380.00381.00365.00372.001053000392961000
2016-06-22345.00351.00342.00350.00326000113304000
2016-06-21336.00349.00333.00349.00337000115702000
2016-06-20336.00348.00335.00335.00672000227777000
2016-06-17337.00346.00335.00336.00561000190353000
2016-06-16340.00347.00335.00337.00790000268597000
2016-06-15346.00347.00330.00335.001816000609804000
2016-06-14370.00370.00339.00344.001088000381821000
2016-06-13399.00399.00369.00370.00689000261199000
2016-06-10400.00401.00398.00399.00264000105455000
2016-06-09405.00406.00400.00402.00312000125736000
2016-06-08407.00408.00402.00407.00307000124373000
2016-06-07410.00410.00403.00406.00463000188130000
2016-06-06419.00421.00404.00407.00669000272830000
2016-06-03442.00444.00428.00431.00304000132338000
2016-06-02448.00448.00441.00442.0022200098626000
2016-06-01453.00458.00451.00454.0017000077271000
2016-05-31452.00457.00450.00456.00266000120692000
2016-05-30448.00452.00446.00450.0017600079244000
2016-05-27445.00449.00444.00446.0014800066055000
2016-05-26452.00452.00443.00444.0012400055487000
2016-05-25458.00458.00447.00450.0014300064468000
2016-05-24447.00454.00446.00450.0012500056149000
2016-05-23450.00450.00442.00448.0012900057593000
2016-05-20448.00453.00445.00453.0016100072408000
2016-05-19451.00452.00446.00446.00231000103660000
2016-05-18449.00457.00444.00451.00330000149053000
2016-05-17444.00450.00443.00449.00282000126076000
2016-05-16447.00448.00441.00443.00341000151442000
2016-05-13462.00462.00446.00447.0020500092420000
2016-05-12456.00463.00448.00462.00282000129057000
2016-05-11457.00460.00453.00457.00434000198273000
2016-05-10440.00452.00434.00452.00577000257823000
2016-05-09441.00441.00432.00440.00500000218989000
2016-05-06441.00442.00428.00441.00733000319011000
2016-05-02448.00448.00427.00436.001064000462508000
2016-04-28461.00466.00451.00453.002144000981473000
2016-04-27482.00489.00459.00459.0035200001636028000
2016-04-26569.00571.00549.00558.00506000284524000
2016-04-25580.00584.00567.00569.00342000197209000
2016-04-22570.00573.00559.00570.00316000178582000
2016-04-21571.00578.00566.00577.00299000171318000
2016-04-20549.00562.00549.00556.00258000143603000
2016-04-19548.00551.00538.00542.00369000200247000
2016-04-18539.00545.00526.00536.00341000183005000
2016-04-15564.00564.00554.00559.0013200073562000
2016-04-14560.00571.00554.00564.00243000136840000
2016-04-13543.00552.00542.00550.0012000065691000
2016-04-12519.00544.00519.00541.0016900090825000
2016-04-11524.00530.00514.00527.0019200099822000
2016-04-08511.00537.00507.00524.00294000152528000
2016-04-07523.00537.00519.00521.00297000156199000
2016-04-06524.00534.00521.00523.00241000126617000
2016-04-05541.00541.00522.00528.00528000279069000
2016-04-04553.00555.00536.00540.00298000162355000
2016-04-01577.00583.00552.00553.00419000235325000
2016-03-31575.00588.00575.00578.00227000132019000
2016-03-30578.00580.00572.00574.009000051734000
2016-03-29570.00584.00570.00583.00192000110894000
2016-03-28586.00589.00578.00587.00237000138196000
2016-03-25581.00584.00573.00583.00202000117116000
2016-03-24585.00587.00578.00578.00185000107687000
2016-03-23598.00602.00583.00585.0012800075246000
2016-03-22573.00602.00570.00598.00424000249995000
2016-03-18565.00568.00553.00559.00195000109257000
2016-03-17568.00579.00564.00571.00299000170981000
2016-03-16568.00572.00563.00566.00199000112843000
2016-03-15572.00578.00561.00577.00231000132435000
2016-03-14570.00573.00565.00567.0011000062605000
2016-03-11542.00566.00539.00563.00263000145682000
2016-03-10540.00550.00539.00545.0016100087713000
2016-03-09536.00539.00528.00537.0013500071946000
2016-03-08550.00554.00530.00545.0016400088794000
2016-03-07570.00570.00554.00556.0011800066008000
2016-03-04551.00569.00551.00566.0013000073267000
2016-03-03558.00558.00546.00557.00236000130451000
2016-03-02557.00563.00549.00558.00246000137223000
2016-03-01540.00546.00529.00533.00317000170140000
2016-02-29547.00559.00538.00539.00344000188695000
2016-02-26544.00575.00529.00537.001045000575677000
2016-02-25513.00524.00508.00519.0016800086796000
2016-02-24511.00521.00500.00507.00224000114108000
2016-02-23534.00537.00514.00518.0017400090838000
2016-02-22505.00531.00503.00529.00214000112213000
2016-02-19523.00523.00502.00510.0015700079899000
2016-02-18514.00532.00514.00525.00263000138419000
2016-02-17510.00519.00490.00497.00331000165928000
2016-02-16500.00519.00500.00505.00295000150491000
2016-02-15507.00510.00492.00504.0019200096380000
2016-02-12491.00498.00473.00481.00364000177541000
2016-02-10547.00548.00511.00523.00252000132674000
2016-02-09549.00556.00534.00538.00358000194530000
2016-02-08552.00581.00540.00575.00371000209504000
2016-02-05541.00553.00540.00550.00376000205122000
2016-02-04569.00573.00554.00555.00322000180620000
2016-02-03592.00592.00564.00570.00517000296654000
2016-02-02614.00621.00607.00608.00366000224138000
2016-02-01593.00623.00593.00617.00590000360962000
2016-01-29584.00600.00568.00587.001515000883925000
2016-01-28612.00612.00567.00574.00902000527009000
2016-01-27618.00625.00602.00622.00298000183461000
2016-01-26615.00618.00596.00598.00315000190957000
2016-01-25626.00627.00610.00622.00509000314995000
2016-01-22580.00607.00579.00606.00336000198955000
2016-01-21575.00593.00565.00567.00495000286725000
2016-01-20600.00600.00568.00569.00518000301727000
2016-01-19579.00596.00576.00595.00257000151144000
2016-01-18562.00583.00560.00576.00282000162142000
2016-01-15583.00589.00575.00581.00341000198013000

   ※ 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