[6817 東証1部] スミダコーポレーション 日足 時系列データ

[6817 東証1部] スミダコーポレーション (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241287.001335.001279.001327.00245000323625600
2017-02-231305.001319.001285.001293.00150400195107500
2017-02-221331.001336.001298.001304.00172400225913100
2017-02-211306.001338.001306.001322.00227100300851200
2017-02-201301.001303.001271.001299.00130400168231200
2017-02-171269.001319.001249.001312.00241700313767300
2017-02-161279.001297.001261.001281.00144100184164800
2017-02-151248.001292.001243.001279.00319400407433800
2017-02-141265.001268.001232.001232.00153400191329000
2017-02-131269.001279.001253.001259.00137800174608600
2017-02-101238.001266.001233.001262.00178700223387600
2017-02-091199.001260.001194.001247.00337900416994600
2017-02-081225.001247.001191.001201.00491400598399200
2017-02-071154.001229.001154.001227.00743200890378800
2017-02-061103.001115.001096.001097.00104000114698400
2017-02-031107.001111.001086.001096.00217800239066000
2017-02-021129.001136.001109.001110.0092300103884200
2017-02-011112.001131.001104.001121.007330082074000
2017-01-311120.001130.001108.001119.0090600101405700
2017-01-301136.001138.001128.001129.006000067879900
2017-01-271156.001156.001130.001143.00139900160274100
2017-01-261111.001150.001110.001145.00235600268926200
2017-01-251108.001116.001100.001103.00117500129903300
2017-01-241102.001118.001097.001100.0092900102522200
2017-01-231093.001120.001090.001102.00110500122171100
2017-01-201100.001104.001093.001099.00110300121310600
2017-01-191094.001105.001080.001100.007700084460900
2017-01-181051.001087.001051.001081.008260088305300
2017-01-171081.001094.001062.001067.0097600105004800
2017-01-161120.001120.001086.001091.009090099791700
2017-01-131082.001124.001082.001122.00144000159862200
2017-01-121096.001097.001080.001086.00128400139683600
2017-01-111094.001105.001084.001095.00106200116338300
2017-01-101104.001108.001084.001094.00140500154177100
2017-01-061099.001114.001096.001114.00141800157162700
2017-01-051079.001117.001079.001104.00202100222813300
2017-01-041079.001095.001069.001078.00217100234237900
2016-12-301055.001067.001043.001060.00154800163076800
2016-12-291030.001058.001021.001049.00216300225314800
2016-12-281036.001053.001022.001026.00193200200326300
2016-12-271010.001041.001009.001038.00255700263756500
2016-12-26996.001011.00996.001002.00195900196519300
2016-12-22982.001005.00981.001000.00157500157051200
2016-12-21987.00996.00980.00984.00129200127722900
2016-12-20981.00987.00971.00985.00127200124649300
2016-12-19997.00997.00976.00983.00242000237685300
2016-12-161008.001008.00995.00998.00144100144047500
2016-12-151015.001025.00998.001000.00182400183698200
2016-12-141003.001020.001000.001016.00137000138506900
2016-12-131001.001007.00998.001002.00143500143684400
2016-12-121013.001016.00996.00998.00158200159116800
2016-12-091001.001019.001001.001012.00162000163535500
2016-12-081002.001012.00991.001011.00375800376380900
2016-12-071008.001020.00995.00998.00302100302625100
2016-12-061015.001036.001015.001024.00179400183943900
2016-12-051011.001011.00994.001003.00203500203402900
2016-12-021025.001031.001016.001018.00239300244528200
2016-12-011052.001064.001021.001038.00347600362549900
2016-11-301030.001033.001018.001030.00156700160736100
2016-11-291013.001036.001012.001028.00264600271613000
2016-11-281017.001017.00997.001013.00149600150352700
2016-11-251003.001027.001003.001023.00171800175090300
2016-11-241034.001036.001003.001006.00151600154099900
2016-11-221034.001039.001023.001035.006540067501100
2016-11-211050.001053.001027.001033.00173800179909000
2016-11-181057.001062.001045.001050.00117000123124100
2016-11-171056.001063.001042.001049.00112200117644600
2016-11-161060.001070.001050.001065.00145300153941600
2016-11-151085.001096.001055.001059.00120200128437500
2016-11-141050.001099.001050.001085.00154400167563800
2016-11-111098.001103.001049.001056.00111600119521000
2016-11-101067.001090.001058.001079.00187300201937300
2016-11-091059.001068.00970.00992.00301000306368200
2016-11-081050.001083.001050.001059.00155800165874600
2016-11-071050.001079.001041.001046.00229500241849300
2016-11-041027.001033.001005.001030.00265400270967400
2016-11-021045.001059.001028.001039.00271700283778900
2016-11-011072.001076.001031.001048.00396000414571900
2016-10-311145.001169.001083.001091.00555600627241500
2016-10-281188.001196.001161.001170.00164600192770900
2016-10-271187.001195.001163.001181.0090900107104700
2016-10-261182.001198.001168.001187.00174300206050700
2016-10-251141.001197.001141.001193.00255500300466900
2016-10-241138.001146.001119.001132.00127700144251500
2016-10-211158.001167.001142.001146.00101600117052600
2016-10-201148.001164.001146.001163.0093800108356000
2016-10-191159.001160.001139.001153.0098300113200200
2016-10-181154.001170.001146.001161.00118600137480000
2016-10-171172.001190.001149.001154.00156800182139900
2016-10-141155.001176.001151.001173.00191600223111500
2016-10-131123.001180.001123.001146.00248600287338600
2016-10-121109.001145.001109.001121.00166100187906000
2016-10-111110.001148.001104.001127.00163900185362700
2016-10-071088.001107.001088.001100.00181000199105700
2016-10-061086.001094.001073.001091.00165200179433400
2016-10-051090.001096.001075.001077.00156600170203800
2016-10-041040.001093.001040.001084.00329600353088600
2016-10-031008.001045.001008.001040.00231800239154200
2016-09-30994.001005.00978.00997.00135200134675600
2016-09-29982.001000.00966.00995.00146900144877200
2016-09-28973.00979.00955.00977.0010090097724600
2016-09-27955.00970.00946.00970.009790093862800
2016-09-26987.00987.00960.00963.009920095818000
2016-09-23979.00997.00975.00989.00138400136611000
2016-09-21964.00978.00946.00975.006930066837400
2016-09-20953.00974.00951.00968.009140088364000
2016-09-16961.00965.00944.00955.009440090136100
2016-09-15968.00979.00942.00951.00176300168698300
2016-09-141001.001001.00974.00977.00145400143027000
2016-09-131008.001018.001001.001006.007500075640000
2016-09-121030.001033.001003.001008.00144900147513500
2016-09-091033.001067.001032.001054.00151200159195700
2016-09-081013.001039.001013.001034.00102900105390000
2016-09-071012.001021.00991.001017.00155300156125600
2016-09-061023.001031.00998.001022.00210600214004900
2016-09-051050.001050.001024.001024.00148700153357000
2016-09-021049.001050.001027.001037.00157100163043500
2016-09-011035.001053.001034.001049.00196900205866300
2016-08-311020.001053.001020.001035.00205600213368800
2016-08-301009.001014.00997.001012.008230082778300
2016-08-29985.001018.00982.001016.00201800203360900
2016-08-26994.00994.00973.00976.009950097611200
2016-08-25985.001015.00981.001000.00236000235319900
2016-08-24991.00996.00983.00983.007150070590800
2016-08-23987.001000.00976.00992.00212800210916500
2016-08-22973.00988.00961.00983.00227100222016500
2016-08-19928.00966.00927.00961.00249900238301700
2016-08-18921.00929.00916.00921.00110300101682000
2016-08-17932.00957.00927.00931.00186900175948100
2016-08-16936.00960.00931.00946.00175800166938800
2016-08-15947.00956.00935.00937.00146000138147600
2016-08-12933.00948.00928.00938.00207800195629800
2016-08-10923.00933.00918.00930.00135800125601600
2016-08-09913.00933.00907.00929.00256900237473900
2016-08-08900.00915.00892.00911.00191000173073300
2016-08-05889.00907.00884.00901.00197300176655900
2016-08-04891.00895.00865.00889.00211100186473100
2016-08-03887.00892.00873.00891.00296700262528700
2016-08-02887.00925.00881.00892.00442600402535500
2016-08-01870.00899.00867.00889.00360600318818200
2016-07-29834.00883.00833.00883.001003400862383600
2016-07-28770.00782.00765.00774.0011180086621400
2016-07-27762.00775.00757.00769.0010170077987300
2016-07-26759.00762.00742.00758.0011150083709500
2016-07-25743.00765.00740.00760.0012340093341600
2016-07-22727.00744.00727.00741.006340046827700
2016-07-21715.00747.00715.00742.00149700110458000
2016-07-20719.00719.00709.00713.003360023967000
2016-07-19727.00727.00705.00720.006780048426800
2016-07-15712.00728.00710.00728.0011320081609500
2016-07-14703.00709.00694.00705.004490031579600
2016-07-13706.00718.00695.00700.007640053797500
2016-07-12694.00710.00694.00696.008690060854700
2016-07-11665.00688.00665.00682.007950053801400
2016-07-08654.00657.00646.00647.008010052201800
2016-07-07656.00666.00649.00650.005150033750800
2016-07-06660.00661.00646.00659.008610056184900
2016-07-05670.00677.00664.00666.003580023907500
2016-07-04670.00678.00664.00675.003620024386400
2016-07-01677.00686.00671.00676.005500037340500
2016-06-30687.00691.00669.00676.00199000135235100
2016-06-29652.00674.00650.00673.009590063720600
2016-06-28644.00654.00623.00643.00181000115631400
2016-06-27683.00690.00655.00663.0014280095514700
2016-06-24750.00757.00662.00677.00197300139239000
2016-06-23727.00738.00725.00735.006740049223600
2016-06-22733.00740.00725.00732.0010750078590600
2016-06-21723.00745.00707.00743.00162400119354400
2016-06-20721.00731.00708.00723.008940064622400
2016-06-17700.00714.00686.00710.00295800207945900
2016-06-16738.00740.00682.00685.0013610095756000
2016-06-15740.00745.00727.00737.008380061830900
2016-06-14764.00776.00735.00746.00227300170791500
2016-06-13753.00773.00748.00762.00263500200216400
2016-06-10767.00776.00764.00768.0011580089081400
2016-06-09764.00776.00757.00775.0012440095565500
2016-06-08763.00767.00756.00766.009030068781100
2016-06-07767.00776.00758.00763.008060061608900
2016-06-06760.00768.00734.00764.00199900150369700
2016-06-03747.00782.00743.00772.00193100148195100
2016-06-02769.00770.00746.00751.00172400130422300
2016-06-01787.00787.00774.00777.0010910085117500
2016-05-31780.00796.00766.00792.00208400163065000
2016-05-30754.00782.00740.00780.00271600209207800
2016-05-27725.00754.00716.00750.00227200167030300
2016-05-26731.00734.00724.00729.008170059612500
2016-05-25731.00737.00722.00725.006470047124100
2016-05-24734.00747.00721.00724.0010640077880300
2016-05-23741.00742.00725.00733.005390039530900
2016-05-20722.00744.00722.00741.00161000118702200
2016-05-19734.00740.00718.00726.0010860079361800
2016-05-18724.00732.00715.00730.0013660099016500
2016-05-17719.00728.00713.00725.008400060598900
2016-05-16706.00724.00704.00712.008310059264000
2016-05-13735.00737.00704.00711.0013460096264700
2016-05-12704.00741.00695.00738.00295900213869300
2016-05-11686.00717.00681.00712.00414500292999900
2016-05-10642.00674.00634.00674.00177000117184100
2016-05-09637.00644.00633.00637.0011250071835800
2016-05-06655.00657.00630.00633.00334400214738500
2016-05-02668.00676.00659.00664.00161100107532300
2016-04-28711.00723.00690.00691.00450500317945700
2016-04-27715.00728.00708.00725.00202000145017000
2016-04-26704.00719.00702.00718.00249400177349900
2016-04-25715.00718.00703.00707.009170065003500
2016-04-22703.00713.00694.00713.0011160078559400
2016-04-21699.00712.00698.00711.0012740090137400
2016-04-20701.00711.00686.00689.00168400117288100
2016-04-19668.00696.00668.00694.00159300109660100
2016-04-18651.00671.00642.00663.00197000129206500
2016-04-15686.00688.00671.00674.00165300112140300
2016-04-14677.00693.00674.00688.00229200157032200
2016-04-13667.00676.00655.00667.00200000133158600
2016-04-12646.00666.00646.00659.00159300104771300
2016-04-11645.00655.00628.00651.00162400104344200
2016-04-08634.00655.00628.00646.00292100187752600
2016-04-07660.00671.00642.00645.00261900171055200
2016-04-06675.00684.00648.00659.00169900112976900
2016-04-05696.00699.00667.00681.00214900146701700
2016-04-04710.00718.00700.00705.0011480081184600
2016-04-01737.00737.00708.00717.00255500183565200
2016-03-31747.00749.00737.00737.0011030081856100
2016-03-30764.00770.00734.00737.00175300130529400
2016-03-29745.00768.00742.00766.00143200108696900
2016-03-28749.00763.00740.00751.00214000161184300
2016-03-25729.00744.00724.00740.00159500117481500
2016-03-24728.00734.00723.00728.009940072457200
2016-03-23746.00746.00728.00730.0010480076777500
2016-03-22744.00746.00733.00746.0013210097790500
2016-03-18729.00744.00723.00732.00331300243302600
2016-03-17715.00750.00715.00733.00381600280591100
2016-03-16725.00725.00703.00707.00266700190306500
2016-03-15730.00736.00726.00728.00155300113497200
2016-03-14736.00743.00727.00734.00189300138935600
2016-03-11701.00732.00696.00727.00199800143448900
2016-03-10705.00717.00697.00711.0013210093632100
2016-03-09717.00717.00690.00694.00164500114617900
2016-03-08723.00733.00692.00730.00233900167673400
2016-03-07721.00734.00715.00725.00164400119590000
2016-03-04698.00726.00695.00724.00167800119817300
2016-03-03675.00705.00675.00703.00239500166519900
2016-03-02686.00688.00672.00678.00227900155050000
2016-03-01659.00683.00659.00674.00274100184228100
2016-02-29700.00705.00662.00663.00632300428862600
2016-02-26711.00736.00707.00718.00373100269855100
2016-02-25706.00717.00704.00709.00197200140204800
2016-02-24696.00702.00689.00699.0012080084207600
2016-02-23717.00717.00696.00706.00164100115795300
2016-02-22703.00711.00690.00708.00171400120447000
2016-02-19703.00720.00692.00716.00309100217827000

   ※ 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