[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 
2017-07-251040.001068.001036.001052.00555000583470400
2017-07-241056.001077.001050.001058.00705800749954800
2017-07-211000.001069.001000.001056.0013774001440097500
2017-07-201002.001019.00998.001009.00655900661183100
2017-07-19983.001000.00978.001000.00627900622475700
2017-07-18990.00991.00972.00986.00401600394397600
2017-07-14963.00990.00963.00989.00487700477405800
2017-07-13977.00990.00966.00978.00487100477960200
2017-07-12980.00982.00958.00973.00442000429525400
2017-07-11984.00994.00970.00977.00512900502665100
2017-07-10960.00993.00953.00984.001015000991239500
2017-07-07940.00951.00933.00949.00362600342419300
2017-07-06931.00950.00927.00950.00492500463049400
2017-07-05910.00926.00890.00926.00413800377619300
2017-07-04950.00952.00913.00918.00393000364408600
2017-07-03926.00944.00925.00942.00316500295960800
2017-06-30934.00934.00913.00930.00426500393478000
2017-06-29920.00938.00915.00937.00381600354613600
2017-06-28947.00955.00923.00928.00531100497119100
2017-06-27956.00956.00931.00952.00483700455421700
2017-06-26944.00955.00936.00946.00314900297823000
2017-06-23968.00972.00936.00947.00475800452578000
2017-06-22965.00978.00962.00963.00401600389041700
2017-06-21950.00973.00942.00957.00720800693252100
2017-06-20955.00960.00941.00955.00591700563323900
2017-06-19920.00941.00914.00941.00413000384935400
2017-06-16928.00928.00904.00913.00674200615379900
2017-06-15914.00926.00901.00918.00746200685105100
2017-06-14940.00942.00915.00916.00593800547563400
2017-06-13937.00941.00909.00926.001030100953092100
2017-06-12956.00960.00915.00942.00964200902978500
2017-06-09962.00979.00932.00978.00977800938896400
2017-06-08946.00979.00940.00961.0015603001499920800
2017-06-07876.00940.00876.00931.0012566001147161000
2017-06-06868.00876.00856.00872.00478300414636500
2017-06-05875.00882.00862.00871.00518800452192200
2017-06-02894.00895.00874.00879.00588400520626600
2017-06-01879.00888.00866.00885.00488500430363100
2017-05-31881.00895.00872.00880.00690600609182300
2017-05-30875.00902.00875.00886.00808500716226900
2017-05-29894.00907.00874.00877.00941300838365800
2017-05-26875.00905.00874.00884.0016705001486348500
2017-05-25849.00865.00842.00860.00777700664103700
2017-05-24849.00860.00837.00858.00775700659821200
2017-05-23833.00851.00824.00843.00764000639196100
2017-05-22817.00826.00809.00821.00406200332979900
2017-05-19810.00816.00793.00807.00519000416909100
2017-05-18800.00808.00787.00808.00810600648501300
2017-05-17816.00831.00812.00825.00505200417030700
2017-05-16824.00826.00810.00823.00542600444501700
2017-05-15800.00830.00764.00827.0016072001303636600
2017-05-12811.00825.00798.00819.001003800815801900
2017-05-11810.00815.00795.00808.00711600573861300
2017-05-10800.00810.00782.00809.00735200588291900
2017-05-09790.00806.00775.00791.00678800535140300
2017-05-08766.00797.00763.00791.001108300870370300
2017-05-02744.00759.00742.00746.00879800661292000
2017-05-01730.00748.00722.00741.00604600446868300
2017-04-28698.00749.00698.00733.0015631001147170300
2017-04-27675.00691.00672.00689.00270200184986400
2017-04-26667.00684.00656.00681.00514400346139700
2017-04-25638.00657.00633.00654.00408500264618700
2017-04-24638.00642.00629.00633.00242700153734300
2017-04-21634.00636.00625.00630.00306200193106500
2017-04-20638.00642.00625.00629.00378500238800200
2017-04-19627.00645.00626.00640.00360800229766900
2017-04-18653.00653.00632.00635.00358600228949900
2017-04-17641.00644.00633.00643.00162500103923000
2017-04-14659.00661.00642.00644.00234500152093100
2017-04-13648.00660.00645.00660.00203400132996500
2017-04-12670.00670.00656.00658.00236500156218800
2017-04-11683.00694.00678.00680.00232200158546000
2017-04-10674.00691.00670.00686.00251900171573900
2017-04-07683.00691.00668.00677.00432000292428900
2017-04-06705.00705.00678.00681.00402900276697400
2017-04-05695.00700.00684.00698.00322400223370100
2017-04-04710.00713.00682.00689.00325800225861700
2017-04-03713.00721.00700.00716.00243900173736900
2017-03-31730.00733.00713.00713.00231800167180500
2017-03-30730.00737.00717.00720.00396900288538400
2017-03-29722.00744.00720.00724.00463300338853300
2017-03-28717.00720.00706.00714.00311600222170500
2017-03-27699.00709.00692.00702.00231200162026500
2017-03-24693.00734.00690.00713.00613100439839600
2017-03-23676.00684.00673.00684.00192900131071500
2017-03-22683.00685.00674.00680.00259900177091300
2017-03-21695.00702.00687.00693.00213200147618900
2017-03-17700.00712.00697.00699.00261300183291400
2017-03-16678.00712.00678.00705.00653300457853500
2017-03-15668.00698.00660.00685.001166800800724300
2017-03-14667.00667.00653.00658.00224500147861700
2017-03-13664.00668.00656.00662.00176700117082300
2017-03-10675.00680.00662.00668.00424400284039900
2017-03-09653.00664.00643.00663.00345600226912200
2017-03-08669.00669.00647.00652.00587400385725000
2017-03-07670.00672.00660.00666.00378400251769300
2017-03-06642.00675.00638.00671.00557900369733100
2017-03-03635.00637.00631.00636.00202600128450300
2017-03-02647.00647.00635.00637.00214600137194800
2017-03-01636.00642.00621.00632.00293900185144600
2017-02-28635.00646.00634.00639.00324400207343800
2017-02-27642.00643.00630.00635.00295100187641600
2017-02-24655.00660.00645.00648.0014680095545000
2017-02-23655.00662.00652.00657.00173500113921400
2017-02-22663.00666.00653.00657.00243600160321100
2017-02-21671.00674.00662.00665.00301700200978000
2017-02-20683.00683.00654.00656.00441600294294600
2017-02-17661.00700.00661.00667.001176600794927100
2017-02-16645.00645.00618.00641.00639900405913600
2017-02-15640.00647.00634.00641.00370800237300900
2017-02-14632.00648.00631.00633.00452300287403600
2017-02-13621.00634.00614.00632.00541000337327700
2017-02-10633.00641.00608.00631.001128600702355800
2017-02-09644.00651.00633.00633.00873900557540600
2017-02-08661.00675.00650.00674.00311600207085400
2017-02-07647.00666.00639.00660.00356400232958500
2017-02-06657.00659.00648.00656.00260400170187800
2017-02-03670.00672.00652.00657.00221800146581800
2017-02-02668.00675.00659.00661.0014440096056100
2017-02-01665.00671.00653.00667.00327300217184700
2017-01-31674.00680.00671.00671.00198500133988100
2017-01-30697.00699.00674.00684.00259700178105900
2017-01-27695.00709.00684.00696.00405500282587700
2017-01-26693.00698.00684.00693.00464400321973400
2017-01-25683.00688.00674.00678.00306100208667300
2017-01-24654.00684.00650.00682.00347400234930200
2017-01-23666.00670.00658.00658.007940052624500
2017-01-20663.00675.00662.00669.00182900122493900
2017-01-19680.00683.00663.00670.00181100121525700
2017-01-18672.00677.00663.00668.00176000117730500
2017-01-17667.00675.00653.00668.00292300194938900
2017-01-16702.00706.00675.00677.00313200215058000
2017-01-13700.00710.00693.00709.00396500278926000
2017-01-12709.00720.00702.00703.00579500411870100
2017-01-11701.00713.00695.00709.00467000329580100
2017-01-10701.00711.00695.00703.00372600261972300
2017-01-06697.00709.00691.00700.00577200404067800
2017-01-05704.00709.00688.00705.00339300237261800
2017-01-04696.00709.00693.00704.00389300273690500
2016-12-30701.00701.00681.00689.00439600304129400
2016-12-29715.00724.00705.00710.00347300247420700
2016-12-28729.00739.00720.00722.00332400241602300
2016-12-27707.00740.00707.00733.00690300504538600
2016-12-26733.00733.00704.00707.00285800204087100
2016-12-22722.00736.00715.00729.00519200378245500
2016-12-21730.00766.00715.00725.00993300733225600
2016-12-20718.00732.00712.00719.00546200393106000
2016-12-19726.00728.00698.00713.00646500461857200
2016-12-16734.00749.00720.00732.00990900729178400
2016-12-15732.00745.00728.00735.001198700883322500
2016-12-14700.00742.00686.00722.0022571001627608000
2016-12-13661.00685.00630.00677.001040500688091400
2016-12-12689.00702.00652.00665.00778700526850600
2016-12-09668.00705.00664.00679.001269700872464000
2016-12-08659.00670.00645.00660.00557300366391600
2016-12-07650.00672.00642.00659.00745400490811000
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

   ※ 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