[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 
2017-10-23526.00529.00525.00526.00233000122757000
2017-10-20522.00526.00519.00521.0014800077329000
2017-10-19527.00528.00508.00522.00451000232446000
2017-10-18531.00534.00526.00528.0017700093665000
2017-10-17541.00547.00532.00534.00298000160465000
2017-10-16538.00548.00536.00543.00290000157852000
2017-10-13530.00536.00525.00532.0016500087678000
2017-10-12525.00540.00525.00532.00212000113234000
2017-10-11536.00539.00524.00526.00199000105353000
2017-10-10523.00540.00518.00536.00307000163330000
2017-10-06515.00525.00512.00523.0018500096099000
2017-10-05533.00533.00515.00516.00210000109568000
2017-10-04527.00541.00522.00533.00467000248934000
2017-10-03529.00529.00515.00525.0017200089700000
2017-10-02525.00532.00523.00526.00279000147258000
2017-09-29520.00525.00514.00520.00239000124696000
2017-09-28506.00521.00506.00520.00242000125200000
2017-09-27514.00522.00502.00504.00444000226611000
2017-09-26495.00524.00491.00516.00578000296822000
2017-09-25491.00502.00490.00497.00382000190188000
2017-09-22485.00488.00472.00487.00371000178622000
2017-09-21494.00494.00479.00482.00294000142279000
2017-09-20490.00493.00483.00487.00228000111332000
2017-09-19479.00492.00479.00490.00246000119639000
2017-09-15472.00481.00472.00479.00368000175424000
2017-09-14474.00479.00469.00472.0015000071236000
2017-09-13481.00483.00478.00479.0014200068242000
2017-09-12480.00487.00476.00481.00278000133764000
2017-09-11466.00481.00465.00478.00620000294868000
2017-09-08447.00470.00443.00462.00922000422892000
2017-09-07433.00441.00432.00439.0020900091250000
2017-09-06430.00434.00426.00427.00267000114505000
2017-09-05448.00448.00433.00435.0013600059841000
2017-09-04458.00458.00444.00446.0012900057971000
2017-09-01462.00463.00454.00457.0015300070060000
2017-08-31453.00457.00448.00456.00239000108196000
2017-08-30453.00454.00445.00452.00242000108690000
2017-08-29451.00455.00443.00450.00416000186824000
2017-08-28466.00470.00449.00450.00336000152611000
2017-08-25470.00470.00463.00466.0016300076165000
2017-08-24465.00469.00462.00468.0010500048995000
2017-08-23472.00473.00462.00465.0014600067997000
2017-08-22460.00471.00459.00467.00227000105829000
2017-08-21452.00468.00452.00464.00330000152027000
2017-08-18467.00469.00452.00452.00496000227780000
2017-08-17473.00481.00469.00477.00226000107269000
2017-08-16464.00475.00464.00471.00330000155674000
2017-08-15491.00497.00463.00463.00390000185195000
2017-08-14486.00490.00478.00483.00336000162708000
2017-08-10479.00501.00479.00500.00752000372643000
2017-08-09484.00484.00474.00479.00276000132118000
2017-08-08473.00485.00473.00482.00360000173173000
2017-08-07471.00477.00466.00477.0012800060588000
2017-08-04463.00478.00460.00478.00395000187006000
2017-08-03464.00466.00462.00463.0011500053329000
2017-08-02462.00467.00456.00466.0015000069432000
2017-08-01466.00466.00449.00455.00263000120075000
2017-07-31470.00473.00464.00466.0020700096705000
2017-07-28476.00479.00467.00474.00502000237743000
2017-07-27432.00480.00432.00479.001670000778036000
2017-07-26442.00473.00422.00430.001769000780164000
2017-07-25443.00443.00436.00438.00299000131190000
2017-07-24442.00443.00436.00443.0021300093805000
2017-07-21448.00448.00434.00441.00332000145863000
2017-07-20440.00455.00436.00451.00482000216233000
2017-07-19441.00442.00434.00434.0017000074347000
2017-07-18431.00447.00427.00447.0020900091987000
2017-07-14433.00437.00430.00434.0015200065851000
2017-07-13435.00437.00431.00433.0020900090742000
2017-07-12442.00448.00435.00436.00258000113499000
2017-07-11441.00447.00439.00445.0016900075144000
2017-07-10453.00453.00444.00446.0017400077951000
2017-07-07442.00455.00438.00448.00626000279829000
2017-07-06424.00445.00423.00444.00665000291689000
2017-07-05415.00423.00413.00422.00279000116723000
2017-07-04432.00433.00414.00417.00311000131504000
2017-07-03431.00434.00428.00431.0023000099138000
2017-06-30423.00430.00417.00430.00321000136140000
2017-06-29426.00432.00420.00431.00253000107746000
2017-06-28425.00429.00420.00421.00271000114703000
2017-06-27420.00426.00420.00423.00409000173073000
2017-06-26417.00420.00414.00415.0014200059086000
2017-06-23421.00423.00414.00417.0023700099270000
2017-06-22416.00422.00415.00420.00302000126904000
2017-06-21422.00424.00414.00415.00322000134664000
2017-06-20410.00434.00410.00421.001341000569657000
2017-06-19397.00411.00393.00408.00580000234475000
2017-06-16382.00402.00380.00389.001506000591818000
2017-06-15378.00380.00376.00379.0019600074084000
2017-06-14382.00383.00377.00380.0017300065626000
2017-06-13379.00385.00379.00382.00343000131339000
2017-06-12379.00382.00376.00381.0016800063793000
2017-06-09375.00381.00373.00380.00268000101229000
2017-06-08377.00379.00376.00376.0017400065677000
2017-06-07378.00378.00372.00375.0023500088334000
2017-06-06387.00387.00378.00378.0025200095957000
2017-06-05389.00389.00384.00387.0024500094675000
2017-06-02387.00390.00386.00389.00337000130703000
2017-06-01383.00388.00383.00383.0013700052756000
2017-05-31384.00386.00381.00382.0021300081621000
2017-05-30385.00385.00381.00383.0010100038657000
2017-05-29387.00389.00384.00385.0010400040158000
2017-05-26392.00393.00388.00390.0019900077643000
2017-05-25393.00399.00391.00392.00313000123602000
2017-05-24392.00393.00390.00391.0019800077455000
2017-05-23391.00391.00387.00389.0015500060298000
2017-05-22388.00391.00385.00390.0019800076991000
2017-05-19380.00384.00380.00384.0011000041980000
2017-05-18380.00381.00377.00381.0022300084601000
2017-05-17389.00389.00383.00385.00268000103216000
2017-05-16389.00391.00387.00391.0021600084088000
2017-05-15394.00394.00387.00387.0022400087112000
2017-05-12397.00398.00390.00394.0024000094285000
2017-05-11399.00402.00395.00397.00420000167281000
2017-05-10393.00401.00393.00396.00700000276868000
2017-05-09392.00393.00387.00390.00371000144742000
2017-05-08397.00397.00388.00391.00513000200457000
2017-05-02386.00391.00384.00385.0023700091750000
2017-05-01385.00389.00378.00382.0024600094436000
2017-04-28392.00392.00382.00384.0022700087585000
2017-04-27400.00400.00388.00389.00473000186371000
2017-04-26405.00419.00395.00402.001393000564542000
2017-04-25387.00400.00384.00400.00303000119543000
2017-04-24387.00389.00381.00382.0014700056488000
2017-04-21380.00388.00377.00387.0017200065994000
2017-04-20374.00380.00374.00375.007800029438000
2017-04-19375.00377.00371.00375.008300031174000
2017-04-18373.00378.00373.00376.006600024801000
2017-04-17367.00370.00364.00369.007400027209000
2017-04-14368.00373.00365.00372.005300019593000
2017-04-13375.00375.00367.00368.0019100070737000
2017-04-12382.00382.00375.00379.0016700063058000
2017-04-11381.00383.00378.00381.006300024002000
2017-04-10383.00386.00382.00384.006700025718000
2017-04-07382.00385.00379.00380.009800037401000
2017-04-06390.00390.00375.00378.0024900094386000
2017-04-05392.00395.00389.00389.0016500064566000
2017-04-04400.00400.00389.00391.00271000106362000
2017-04-03399.00400.00395.00398.0016000063650000
2017-03-31407.00414.00396.00396.00267000107541000
2017-03-30404.00407.00401.00404.0017500070547000
2017-03-29407.00407.00404.00406.0010900044210000
2017-03-28407.00407.00403.00407.0017500070860000
2017-03-27406.00407.00402.00403.00270000109202000
2017-03-24407.00409.00405.00407.0024000097599000
2017-03-23410.00411.00405.00407.0020700084275000
2017-03-22425.00426.00410.00410.00269000111770000
2017-03-21439.00440.00431.00431.0012800055520000
2017-03-17440.00442.00437.00441.009700042702000
2017-03-16440.00445.00436.00442.008600038034000
2017-03-15441.00443.00441.00442.004900021646000
2017-03-14437.00444.00437.00443.0010200045146000
2017-03-13442.00442.00438.00438.006000026367000
2017-03-10435.00440.00435.00439.0013600059514000
2017-03-09432.00436.00429.00436.004100017724000
2017-03-08433.00433.00424.00430.0011500049276000
2017-03-07435.00436.00432.00433.005900025608000
2017-03-06440.00441.00433.00435.006000026153000
2017-03-03437.00439.00436.00437.006500028437000
2017-03-02447.00447.00433.00437.0018100079996000
2017-03-01442.00443.00438.00441.009800043249000
2017-02-28438.00443.00438.00440.0013900061181000
2017-02-27441.00443.00435.00439.0011700051364000
2017-02-24438.00444.00434.00444.0011500050669000
2017-02-23441.00441.00432.00439.008200035800000
2017-02-22426.00441.00426.00441.0019900086604000
2017-02-21422.00425.00420.00425.004100017340000
2017-02-20420.00423.00419.00422.003400014300000
2017-02-17421.00425.00421.00423.007800032975000
2017-02-16426.00427.00421.00424.003700015702000
2017-02-15424.00427.00423.00424.008400035702000
2017-02-14420.00424.00418.00421.0015400064795000
2017-02-13421.00421.00419.00420.006600027713000
2017-02-10415.00418.00414.00417.008000033262000
2017-02-09408.00411.00405.00409.0011600047257000
2017-02-08408.00413.00408.00412.007700031584000
2017-02-07410.00413.00409.00409.0011100045604000
2017-02-06428.00428.00411.00414.0016200067354000
2017-02-03419.00425.00414.00423.0022200093155000
2017-02-02429.00429.00415.00416.0016300068643000
2017-02-01410.00425.00409.00423.0020100083705000
2017-01-31417.00419.00408.00411.00542000222819000
2017-01-30437.00448.00427.00428.00489000212712000
2017-01-27433.00433.00425.00433.0010200043795000
2017-01-26430.00431.00425.00431.009600041115000
2017-01-25426.00426.00421.00422.0011000046574000
2017-01-24413.00417.00412.00415.0011500047670000
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

   ※ 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