[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 
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
2016-02-18680.00725.00680.00716.00625300445398000
2016-02-17648.00671.00648.00661.00356700236214600
2016-02-16610.00664.00610.00650.00726300468211800
2016-02-15600.00600.00564.00600.00587700343869300
2016-02-12507.00529.00497.00500.00350200177470300
2016-02-10579.00585.00533.00551.00263400146638000
2016-02-09593.00610.00574.00578.00283000166683100
2016-02-08599.00629.00595.00627.00225100138929300
2016-02-05612.00612.00579.00600.00342200203893500
2016-02-04615.00625.00609.00622.00209200129484000
2016-02-03628.00631.00616.00622.00238600148525700
2016-02-02660.00660.00638.00645.00228400147732800
2016-02-01665.00677.00657.00665.00287600191555500
2016-01-29637.00655.00616.00646.00260400165939600
2016-01-28654.00654.00625.00627.00389600248266900
2016-01-27654.00676.00653.00675.00189400126798800
2016-01-26649.00651.00635.00641.0012350079276100
2016-01-25670.00670.00642.00661.00201500132188900
2016-01-22629.00650.00629.00650.00222500142555100
2016-01-21624.00655.00612.00614.00305400193757600
2016-01-20678.00679.00608.00624.00506900321310300
2016-01-19662.00681.00657.00679.0013240088992400
2016-01-18641.00662.00639.00658.00167400108999700
2016-01-15690.00690.00664.00669.00171700115934300
2016-01-14673.00683.00658.00678.00187000125855300
2016-01-13670.00700.00667.00693.00177000122151200
2016-01-12687.00688.00648.00662.00324400217890000
2016-01-08691.00710.00690.00700.00217300152304600
2016-01-07710.00716.00694.00698.00260000182320000
2016-01-06741.00747.00717.00720.00272800197965300
2016-01-05745.00753.00733.00745.00157500117018400
2016-01-04760.00772.00749.00752.00149200112950400
2015-12-30762.00773.00758.00760.00133800102201300
2015-12-29761.00766.00747.00762.00187500142189900
2015-12-28748.00772.00747.00770.00155200118683200
2015-12-25760.00777.00752.00758.00179300136008000
2015-12-24771.00779.00755.00756.00370400283771900
2015-12-22782.00788.00776.00781.00134300105096500
2015-12-21775.00780.00762.00780.00169900131025300
2015-12-18792.00806.00783.00786.00142200112430100
2015-12-17792.00805.00785.00798.00151700120829400
2015-12-16793.00793.00779.00782.0010970085965500
2015-12-15796.00799.00774.00775.00192700150831700
2015-12-14796.00802.00790.00800.00144200114800600
2015-12-11799.00816.00797.00814.00273100220584400
2015-12-10786.00795.00784.00790.00129000101721400
2015-12-09791.00799.00791.00794.00178000141385000
2015-12-08807.00810.00793.00804.00217600174659200
2015-12-07797.00811.00797.00804.00296200238240500
2015-12-04790.00792.00781.00783.00280500220230400
2015-12-03791.00811.00791.00809.00179300143634400

   ※ 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