[6958 東証1部] 日本シイエムケイ 日足 時系列データ

[6958 東証1部] 日本シイエムケイ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06652.00678.00647.00658.001042800685862100
2016-12-05612.00676.00612.00651.001537400993008400
2016-12-02600.00613.00598.00610.00357200216377400
2016-12-01610.00623.00601.00606.00656500400864500
2016-11-30602.00622.00597.00600.00927700562762500
2016-11-29587.00625.00582.00592.001294400775032300
2016-11-28549.00577.00545.00577.001445200816920200
2016-11-25535.00542.00527.00529.0018040096186300
2016-11-24551.00551.00535.00535.00190000102813900
2016-11-22563.00564.00551.00552.00236300131036400
2016-11-21547.00565.00545.00556.00425100236030900
2016-11-18526.00540.00526.00533.0015680083532100
2016-11-17524.00527.00515.00527.0013830072131500
2016-11-16537.00537.00525.00529.0011310059889500
2016-11-15544.00545.00519.00524.0017000089867200
2016-11-14514.00549.00514.00544.00369600199396000
2016-11-11520.00520.00499.00502.00287100145511500
2016-11-10517.00519.00499.00510.00287900146432800
2016-11-09514.00517.00480.00483.00652200324376800
2016-11-08529.00534.00494.00517.00841600430989500
2016-11-07550.00563.00522.00559.00376500206530500
2016-11-04540.00554.00535.00550.00238400130153900
2016-11-02556.00561.00545.00547.00192400106108500
2016-11-01556.00567.00551.00558.00465900261153600
2016-10-31553.00563.00553.00554.0015460086158300
2016-10-28549.00557.00545.00553.00307400169688100
2016-10-27551.00560.00546.00548.0017270095287600
2016-10-26543.00562.00543.00546.0017990099277900
2016-10-25535.00546.00535.00543.00240000129857600
2016-10-24536.00538.00530.00535.0017900095775300
2016-10-21547.00551.00536.00541.00254700138344100
2016-10-20551.00555.00547.00547.0017060093840100
2016-10-19552.00562.00548.00550.0017030094344700
2016-10-18543.00559.00541.00556.00221500122896800
2016-10-17546.00552.00536.00547.00211100114906400
2016-10-14548.00554.00544.00548.0016330089719500
2016-10-13547.00555.00545.00550.00224100123283800
2016-10-12559.00564.00542.00544.00415300229388400
2016-10-11553.00574.00553.00564.00676900381525500
2016-10-07547.00549.00527.00547.00444200239065000
2016-10-06553.00557.00536.00553.00467000256312100
2016-10-05567.00567.00525.00547.00996800536223000
2016-10-04560.00568.00556.00564.00338800190539300
2016-10-03547.00561.00543.00556.00557200308524400
2016-09-30533.00550.00532.00543.00296700161220400
2016-09-29554.00554.00536.00540.00354100192202400
2016-09-28532.00553.00527.00548.00356800193987400
2016-09-27523.00532.00516.00532.00257700135523000
2016-09-26524.00527.00516.00523.0017810092883900
2016-09-23535.00535.00513.00524.00447200233109300
2016-09-21532.00542.00527.00536.00480400256707300
2016-09-20510.00540.00510.00532.00571900303342900
2016-09-16505.00516.00502.00516.00294800150765600
2016-09-15496.00520.00496.00505.00289400147332600
2016-09-14523.00527.00497.00499.00297700151941700
2016-09-13515.00526.00512.00524.00325600169377000
2016-09-12495.00511.00491.00510.00302100152338500
2016-09-09518.00528.00503.00505.00537100276630500
2016-09-08502.00514.00498.00511.00326800165462200
2016-09-07491.00505.00487.00501.00292100145361700
2016-09-06489.00501.00489.00500.0015830078369200
2016-09-05500.00501.00488.00492.00252500124826800
2016-09-02505.00505.00481.00496.00535400262665400
2016-09-01512.00512.00501.00507.00348300176308200
2016-08-31515.00524.00511.00514.00444000229805700
2016-08-30521.00533.00510.00512.00607900315220900
2016-08-29485.00516.00484.00512.001138500574610500
2016-08-26473.00481.00470.00470.00225200106710900
2016-08-25493.00493.00476.00479.00258200124500800
2016-08-24487.00492.00474.00489.00387200187764500
2016-08-23469.00487.00469.00484.00470300225710700
2016-08-22481.00483.00466.00471.00253100119376100
2016-08-19475.00489.00471.00484.00665300320439600
2016-08-18469.00483.00460.00470.00385500182977100
2016-08-17466.00475.00461.00473.00419000196637500
2016-08-16460.00482.00451.00470.00911100429418300
2016-08-15430.00449.00430.00446.00322300142784100
2016-08-12426.00428.00419.00423.0012790054196200
2016-08-10424.00426.00416.00419.00269000112788400
2016-08-09424.00433.00416.00431.0020630087727700
2016-08-08446.00446.00421.00424.00453500194933800
2016-08-05439.00443.00424.00438.00560000243994900
2016-08-04442.00453.00435.00450.00321700142265000
2016-08-03441.00446.00431.00442.00373100163647700
2016-08-02460.00462.00446.00451.00440400199447900
2016-08-01477.00480.00465.00470.00485400229016500
2016-07-29474.00493.00471.00487.00347700168036700
2016-07-28479.00484.00470.00472.00475500226580600
2016-07-27484.00493.00476.00484.00612000296995800
2016-07-26453.00488.00453.00484.00910600434793200
2016-07-25446.00464.00444.00456.00524300239582100
2016-07-22437.00450.00436.00446.00275200122085400
2016-07-21430.00449.00429.00444.00471600208528000
2016-07-20420.00424.00409.00424.0016890070627200
2016-07-19406.00417.00402.00417.00316700130583800
2016-07-15414.00414.00400.00404.0013700055498800
2016-07-14412.00416.00406.00414.0017210070933900
2016-07-13417.00417.00401.00408.0017890073061800
2016-07-12418.00419.00404.00409.0019910081669200
2016-07-11390.00411.00390.00406.0020770084245100
2016-07-08395.00401.00389.00389.0015770062268200
2016-07-07404.00409.00387.00390.00278600109836600
2016-07-06395.00403.00391.00402.0019120075924900
2016-07-05400.00409.00399.00407.0016010064899200
2016-07-04403.00405.00394.00400.0022870091422500
2016-07-01412.00418.00404.00406.0021500088025200
2016-06-30431.00431.00410.00412.0016060067342300
2016-06-29416.00427.00407.00426.00316100133288600
2016-06-28386.00408.00380.00405.00445200176538300
2016-06-27384.00400.00381.00394.00582300227201400
2016-06-24423.00424.00380.00385.00653100258005300
2016-06-23416.00423.00412.00416.00251100104666700
2016-06-22422.00422.00410.00418.0018540077001600
2016-06-21427.00434.00414.00422.00399400168981300
2016-06-20407.00432.00407.00428.00390300165415600
2016-06-17405.00411.00396.00400.0017730071137500
2016-06-16411.00416.00398.00398.00268900108443100
2016-06-15400.00415.00398.00411.0017100069845300
2016-06-14413.00417.00398.00407.00267200108431400
2016-06-13427.00430.00413.00413.00308300129209800
2016-06-10454.00455.00437.00440.00326700145175900
2016-06-09447.00468.00445.00456.00743700340803600
2016-06-08466.00470.00448.00455.00500600228909600
2016-06-07456.00466.00456.00462.00327600151144100
2016-06-06438.00456.00435.00455.00673200300729200
2016-06-03430.00447.00424.00446.00360100157361000
2016-06-02428.00433.00421.00423.0019160081492900
2016-06-01442.00448.00429.00430.00506500220133900
2016-05-31436.00451.00431.00450.00284400126133000
2016-05-30456.00456.00438.00441.00644100286105400
2016-05-27469.00473.00461.00462.00396400184927100
2016-05-26466.00475.00461.00468.00707200330426600
2016-05-25440.00455.00440.00455.00650400292034300
2016-05-24410.00438.00409.00437.00564000241673200
2016-05-23413.00413.00403.00412.00261800107109800
2016-05-20396.00412.00392.00411.00600400242228500
2016-05-19418.00419.00388.00389.00845200338033400
2016-05-18419.00428.00404.00410.00304000125375800
2016-05-17420.00431.00415.00422.00308100129754800
2016-05-16399.00429.00393.00420.00419500174052000
2016-05-13397.00413.00391.00407.00385300155310000
2016-05-12413.00413.00400.00404.00375700152762300
2016-05-11424.00425.00412.00421.00345900145338000
2016-05-10400.00424.00393.00421.00467200192718200
2016-05-09396.00403.00391.00400.0023020091411500
2016-05-06401.00402.00383.00387.00278300108181600
2016-05-02393.00404.00386.00399.00499300196242600
2016-04-28416.00426.00405.00412.00245600102203600
2016-04-27409.00415.00407.00413.0019960082069400
2016-04-26418.00418.00408.00411.00278600115110400
2016-04-25426.00430.00419.00423.0016440069810800
2016-04-22426.00429.00411.00424.00326300137275900
2016-04-21439.00439.00421.00429.00348100148895000
2016-04-20428.00441.00428.00431.00291100126463800
2016-04-19435.00436.00409.00427.00612700257085600
2016-04-18437.00439.00425.00431.00290600125663200
2016-04-15440.00454.00435.00449.00411700184370300
2016-04-14435.00450.00428.00446.00551900242343000
2016-04-13427.00433.00410.00432.00650700274587000
2016-04-12423.00429.00414.00418.00434900182756400
2016-04-11414.00425.00403.00423.00355300147386300
2016-04-08395.00412.00395.00407.00396800160346600
2016-04-07406.00415.00400.00402.00415000168812300
2016-04-06398.00414.00397.00408.00465000188827200
2016-04-05417.00417.00403.00406.00471000192579400
2016-04-04414.00429.00407.00419.00716700300079100
2016-04-01440.00451.00413.00416.001229700529126100
2016-03-31478.00489.00440.00444.001294400594281800
2016-03-30462.00499.00457.00480.001418100683953900
2016-03-29457.00472.00452.00461.00812500376457100
2016-03-28440.00460.00440.00451.00977700440678000
2016-03-25425.00453.00423.00439.001011400446411700
2016-03-24416.00429.00414.00422.00388600164639600
2016-03-23435.00435.00412.00415.00558400234933900
2016-03-22434.00440.00429.00437.00229900100049200
2016-03-18433.00442.00426.00434.00478700207891700
2016-03-17433.00444.00424.00433.00483700210773400
2016-03-16438.00439.00425.00433.00469100202617700
2016-03-15436.00450.00434.00440.00555500246220900
2016-03-14447.00448.00423.00438.00884600384841700
2016-03-11405.00444.00405.00444.001619600693408700
2016-03-10396.00420.00395.00410.001234000508630900
2016-03-09384.00397.00373.00389.00741300284433300
2016-03-08404.00404.00382.00391.00495500193895800
2016-03-07406.00406.00398.00405.00458300184273300
2016-03-04393.00410.00391.00405.00811000326771400
2016-03-03396.00406.00386.00391.00794200313347100
2016-03-02393.00403.00383.00399.001001400395612600
2016-03-01380.00388.00372.00382.00444200169178200
2016-02-29377.00391.00375.00383.00767600296057400
2016-02-26380.00380.00369.00370.00487100181560700
2016-02-25385.00390.00371.00380.00654000248175800
2016-02-24367.00385.00363.00383.00758700285852500
2016-02-23392.00398.00368.00372.001066200404299400
2016-02-22373.00392.00371.00390.001607800617910200
2016-02-19350.00375.00349.00371.002373900871781300
2016-02-18341.00350.00340.00346.00684400236590100
2016-02-17332.00348.00332.00340.00580500196829300
2016-02-16314.00338.00311.00332.00750800247644500
2016-02-15311.00317.00299.00311.00534300164466200
2016-02-12312.00327.00302.00303.00962200303304900
2016-02-10330.00336.00316.00320.00811100261504700
2016-02-09313.00328.00312.00324.001064300340040700
2016-02-08300.00353.00292.00327.0033661001106078500
2016-02-05284.00291.00280.00286.00455800129620700
2016-02-04280.00295.00280.00290.00446000128521900
2016-02-03299.00299.00282.00288.00768500222532600
2016-02-02320.00321.00301.00303.00411800126994300
2016-02-01332.00332.00319.00324.00341400111265100
2016-01-29313.00321.00306.00319.00592500185446500
2016-01-28325.00327.00310.00313.00568300180895000
2016-01-27323.00330.00319.00324.00361200117155900
2016-01-26326.00327.00320.00321.00547800177243900
2016-01-25344.00344.00326.00333.00679300226216200
2016-01-22331.00342.00326.00341.00941900313523000
2016-01-21360.00372.00322.00324.001823800635542400
2016-01-20362.00376.00351.00368.002636100970159600
2016-01-19333.00365.00330.00363.001725600607101500
2016-01-18308.00336.00308.00333.00714700231184300
2016-01-15320.00335.00314.00318.00696900224347200
2016-01-14313.00317.00304.00315.00555500172960400
2016-01-13314.00325.00314.00318.00550500175660600
2016-01-12327.00327.00309.00311.00651800205667100
2016-01-08330.00335.00327.00331.00512400169050400
2016-01-07353.00353.00333.00334.00747900254089700
2016-01-06356.00358.00347.00356.00495300174290700
2016-01-05353.00365.00352.00358.00472900169527300
2016-01-04349.00354.00345.00353.00572900201025100
2015-12-30354.00355.00344.00348.00313700109231900
2015-12-29351.00360.00351.00354.00391100138653000
2015-12-28339.00358.00337.00356.00862500301759100
2015-12-25342.00348.00337.00339.00730300249186300
2015-12-24358.00359.00350.00350.00481600169942700
2015-12-22364.00366.00351.00354.00597700213369700
2015-12-21350.00367.00350.00364.00919200329484100
2015-12-18348.00368.00348.00353.002221800800133900
2015-12-17351.00354.00346.00348.00622600217332000
2015-12-16350.00360.00345.00346.001264800446343700
2015-12-15348.00357.00348.00350.001246300440211800
2015-12-14340.00349.00339.00347.00801300275299100
2015-12-11338.00351.00338.00348.001918800664259500
2015-12-10333.00348.00332.00339.002898700984712300
2015-12-09343.00347.00325.00336.002979900998932200
2015-12-08302.00302.00295.00297.00411900122761700
2015-12-07305.00308.00302.00302.0032460098925300
2015-12-04307.00307.00301.00305.00406400123917300
2015-12-03308.00313.00306.00307.00490400151248800
2015-12-02291.00317.00287.00313.001484800453032800
2015-12-01288.00297.00288.00291.00423600123852700
2015-11-30292.00297.00288.00295.00549500160680000

   ※ 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