[7276 東証1部] 小糸製作所 日足 時系列データ

[7276 東証1部] 小糸製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-245780.005870.005760.005860.004729002760748000
2017-03-235760.005790.005710.005760.004915002832378000
2017-03-225710.005790.005660.005760.007934004553520000
2017-03-215890.005950.005810.005880.0010598006223794000
2017-03-176070.006110.006050.006060.005127003113168000
2017-03-166050.006130.006030.006100.006231003801468000
2017-03-156130.006160.006090.006140.002673001638405000
2017-03-146070.006120.006040.006120.004180002544929000
2017-03-136070.006120.006050.006120.004285002612164000
2017-03-106090.006120.006030.006090.007374004485323000
2017-03-095880.006010.005830.006000.007887004677776000
2017-03-085910.005920.005820.005830.005878003439091000
2017-03-075890.005910.005870.005880.005171003044739000
2017-03-065940.005950.005890.005890.004022002377081000
2017-03-035950.005960.005880.005900.005919003496563000
2017-03-026000.006020.005930.005940.004698002798549000
2017-03-015840.005940.005800.005910.005432003197254000
2017-02-285830.005860.005780.005790.006231003625663000
2017-02-275780.005830.005760.005780.005271003050764000
2017-02-245820.005870.005800.005830.004480002612907000
2017-02-235880.005880.005810.005840.003389001978243000
2017-02-225920.005940.005860.005880.003941002321600000
2017-02-215840.005910.005810.005890.002847001671672000
2017-02-205770.005850.005750.005820.005753003340499000
2017-02-175770.005810.005710.005760.005099002933544000
2017-02-165850.005870.005800.005830.003776002202676000
2017-02-155850.005880.005810.005850.005848003415834000
2017-02-145840.005880.005790.005800.006707003909485000
2017-02-135880.005890.005800.005840.004438002587315000
2017-02-105810.005850.005760.005840.005330003100261000
2017-02-095780.005780.005680.005710.005654003228848000
2017-02-085800.005820.005760.005810.005401003131580000
2017-02-075630.005810.005630.005790.007669004420100000
2017-02-065930.005930.005770.005810.005766003355729000
2017-02-035960.005970.005880.005900.006759003991133000
2017-02-025970.005990.005900.005950.007988004754147000
2017-02-015940.005970.005870.005960.007672004550577000
2017-01-315930.006020.005910.005980.007118004251188000
2017-01-306140.006170.005970.006030.006289003798370000
2017-01-276040.006340.006010.006170.0011468007091241000
2017-01-266170.006190.006090.006160.006373003910254000
2017-01-256090.006160.006080.006130.004809002947868000
2017-01-246040.006040.005940.006010.004434002662257000
2017-01-236110.006120.006050.006050.004613002806603000
2017-01-206160.006230.006140.006200.003561002207476000
2017-01-196180.006220.006140.006180.003743002313020000
2017-01-185980.006110.005980.006090.003384002048601000
2017-01-176150.006150.006030.006030.004644002822923000
2017-01-166130.006170.006090.006150.004272002619583000
2017-01-136160.006200.006120.006190.003728002301263000
2017-01-126230.006230.006100.006150.004957003048245000
2017-01-116220.006240.006140.006170.003598002226455000
2017-01-106240.006310.006190.006220.004728002946777000
2017-01-066180.006280.006170.006260.004148002586464000
2017-01-056310.006340.006210.006240.005620003512835000
2017-01-046290.006390.006260.006350.005409003427837000
2016-12-306150.006210.006110.006190.003374002082144000
2016-12-296220.006260.006160.006180.005463003383579000
2016-12-286200.006270.006170.006270.003357002095024000
2016-12-276110.006230.006090.006210.002519001559582000
2016-12-266210.006210.006130.006140.003118001923121000
2016-12-226220.006260.006190.006230.002782001733565000
2016-12-216190.006280.006160.006210.004380002725528000
2016-12-206110.006180.006080.006150.003355002055915000
2016-12-196170.006180.006110.006160.003062001881021000
2016-12-166170.006220.006100.006170.006101003762587000
2016-12-156110.006190.006080.006160.004346002671034000
2016-12-146110.006160.006070.006080.003053001862271000
2016-12-135990.006090.005980.006080.003097001875330000
2016-12-126110.006110.005940.006040.005807003501356000
2016-12-096150.006150.006040.006070.004830002943120000
2016-12-086000.006120.005960.006120.006298003816427000
2016-12-075970.005980.005820.005880.003776002217965000
2016-12-066020.006020.005820.005870.005131003016368000
2016-12-055820.005850.005740.005850.006258003630753000
2016-12-026030.006040.005900.005920.005098003034897000
2016-12-016060.006160.006030.006090.007107004333378000
2016-11-305970.005970.005910.005960.004131002457743000
2016-11-295930.005980.005920.005960.003384002016620000
2016-11-285950.005980.005900.005970.004129002454043000
2016-11-255960.006010.005900.005940.004888002910583000
2016-11-245830.005910.005800.005900.002909001709798000
2016-11-225820.005860.005780.005820.003310001923198000
2016-11-215900.005910.005810.005860.003570002086119000
2016-11-185830.005860.005770.005860.005965003481546000
2016-11-175700.005700.005630.005700.004333002457416000
2016-11-165630.005740.005600.005730.009241005268878000
2016-11-155490.005550.005400.005550.006605003627456000
2016-11-145370.005520.005330.005480.006367003481473000
2016-11-115460.005470.005280.005310.008403004487525000
2016-11-105550.005560.005410.005430.007349004014521000
2016-11-095520.005540.005240.005320.0013229007068074000
2016-11-085420.005470.005400.005450.003950002146704000
2016-11-075530.005550.005400.005420.005837003180925000
2016-11-045390.005450.005330.005430.006285003390580000
2016-11-025400.005520.005380.005480.007872004301021000
2016-11-015550.005550.005440.005480.006493003573457000
2016-10-315350.005490.005350.005480.005324002900533000
2016-10-285360.005390.005320.005390.005987003211354000
2016-10-275350.005370.005290.005310.006329003365547000
2016-10-265250.005440.005210.005340.0013664007273577000
2016-10-255340.005430.005330.005420.004340002342427000
2016-10-245330.005350.005290.005320.003488001853171000
2016-10-215340.005350.005290.005300.006056003213494000
2016-10-205210.005310.005190.005300.005303002797262000
2016-10-195190.005220.005160.005190.002409001249721000
2016-10-185180.005240.005140.005180.004572002369669000
2016-10-175150.005210.005150.005210.003690001913819000
2016-10-145120.005160.005050.005150.006156003149781000
2016-10-135200.005250.005160.005210.003423001782902000
2016-10-125180.005210.005170.005180.003596001864031000
2016-10-115260.005280.005190.005200.003337001742746000
2016-10-075250.005300.005210.005270.003397001785364000
2016-10-065310.005310.005210.005240.004719002478318000
2016-10-055110.005200.005090.005190.005206002689064000
2016-10-045000.005100.004995.005090.007236003658036000
2016-10-034920.004955.004905.004935.002332001150814000
2016-09-304865.004910.004825.004880.003545001728109500
2016-09-294980.005010.004940.004950.003199001589806000
2016-09-284930.005020.004925.004940.006439003195051500
2016-09-274820.004950.004780.004950.005671002765027000
2016-09-264990.005030.004905.004940.004771002359792000
2016-09-234860.004925.004825.004920.004926002410742500
2016-09-214725.004860.004675.004855.006812003250036500
2016-09-204730.004800.004705.004765.005037002392960500
2016-09-164790.004825.004750.004815.002918001401098500
2016-09-154820.004850.004770.004790.003874001857737000
2016-09-144845.004940.004825.004910.005820002858981500
2016-09-134820.004890.004785.004875.006822003306360000
2016-09-124780.004815.004760.004800.005088002434945500
2016-09-094960.005010.004820.004875.006834003334347000
2016-09-084940.004980.004920.004950.004247002100458500
2016-09-075040.005080.004975.004990.005329002667946500
2016-09-065040.005100.004995.005080.004063002058836000
2016-09-055030.005090.005000.005040.003567001799195000
2016-09-024945.004980.004910.004960.003716001839493500
2016-09-014910.005010.004865.004950.004854002410821500
2016-08-314945.005000.004915.004925.004887002416203500
2016-08-304880.004895.004835.004885.004160002027682000
2016-08-294865.004885.004820.004875.003717001806378000
2016-08-264770.004770.004695.004725.004939002333925000
2016-08-254790.004835.004750.004800.002530001215522000
2016-08-244760.004815.004730.004790.003970001900136000
2016-08-234700.004725.004650.004715.004897002297582500
2016-08-224770.004770.004680.004770.003168001501199500
2016-08-194770.004770.004675.004735.005216002464100000
2016-08-184815.004850.004750.004750.005163002472257000
2016-08-174885.004910.004765.004840.006640003200372000
2016-08-165020.005070.004935.004935.004309002146030500
2016-08-155020.005080.005000.005020.002352001182432000
2016-08-125150.005160.005060.005080.002909001481263000
2016-08-105040.005110.005010.005100.002743001392673000
2016-08-095030.005120.004985.005110.003423001733438000
2016-08-085130.005160.005020.005040.006247003163319000
2016-08-054935.005060.004910.005030.006041003029780500
2016-08-044770.004915.004765.004895.006483003147278000
2016-08-034750.004820.004725.004765.005843002785846500
2016-08-024950.005010.004865.004870.005957002930105000
2016-08-014965.005070.004925.005050.006732003384164000
2016-07-295260.005430.004990.005120.0011241005764867500
2016-07-284915.005100.004900.005070.005934002980460000
2016-07-274890.005000.004870.004965.005238002590568000
2016-07-264885.004930.004735.004770.005219002501051500
2016-07-254895.005020.004885.004945.003432001703615000
2016-07-224900.004935.004840.004870.004053001978288000
2016-07-215100.005120.004925.004965.006188003089578000
2016-07-204900.005010.004880.005010.002933001455822500
2016-07-194900.004935.004840.004915.006031002951182500
2016-07-154900.004965.004880.004915.004780002349289500
2016-07-144800.004900.004760.004870.005308002576409500
2016-07-134865.004965.004805.004825.006921003371298000
2016-07-124740.004800.004690.004760.005945002828864000
2016-07-114480.004570.004430.004535.006075002748384500
2016-07-084400.004490.004325.004340.007563003315176000
2016-07-074380.004425.004290.004370.007939003465079000
2016-07-064510.004525.004400.004445.006378002835661500
2016-07-054640.004650.004585.004640.003309001530660000
2016-07-044645.004680.004585.004640.006381002959655500
2016-07-014710.004740.004635.004700.004239001991779500
2016-06-304790.004800.004675.004675.006739003183463000
2016-06-294695.004755.004600.004740.005581002625311500
2016-06-284505.004630.004445.004605.005129002337543000
2016-06-274685.004705.004550.004630.007586003503271500
2016-06-245100.005110.004630.004705.0010963005299567500
2016-06-234950.005130.004900.005130.008151004110114000
2016-06-224885.004915.004800.004895.006800003311052500
2016-06-214750.004915.004710.004910.005994002905183000
2016-06-204840.004900.004790.004830.007366003560928500
2016-06-174765.004810.004715.004770.008622004103039000
2016-06-164825.004830.004625.004645.006805003201170000
2016-06-154765.004815.004685.004800.006396003053581000
2016-06-144810.004845.004715.004760.007771003704106000
2016-06-134995.005090.004845.004845.0010874005371345000
2016-06-105190.005190.005080.005130.004824002479191000
2016-06-095180.005240.005140.005170.006929003593387000
2016-06-085200.005250.005150.005240.006462003367711000
2016-06-075210.005240.005160.005180.005429002822299000
2016-06-065090.005190.005040.005170.004388002252953000
2016-06-035160.005220.005110.005190.003187001646891000
2016-06-025200.005250.005150.005170.005005002593610000
2016-06-015250.005350.005240.005300.008724004618799000
2016-05-315130.005240.005120.005230.008064004204281000
2016-05-305130.005180.005110.005150.002469001271713000
2016-05-275070.005150.004980.005110.002536001293971000
2016-05-265120.005140.005040.005060.003356001704222000
2016-05-255040.005080.004985.005060.003227001632501500
2016-05-244960.004980.004915.004945.004641002298410000
2016-05-235000.005000.004910.004980.004721002339916500
2016-05-204900.005030.004895.005000.003851001923233000
2016-05-195000.005020.004895.004930.004463002203485500
2016-05-184965.004990.004890.004940.006337003126092000
2016-05-174920.004975.004910.004970.003684001823530000
2016-05-164840.004940.004820.004890.005201002548287500
2016-05-134860.004925.004835.004860.005598002730467000
2016-05-124750.004860.004715.004835.003974001904868500
2016-05-114925.004950.004815.004845.004873002372352000
2016-05-104755.004900.004740.004880.007569003676009000
2016-05-094665.004740.004640.004720.005126002411544000
2016-05-064625.004665.004575.004620.005661002613626000
2016-05-024630.004655.004525.004585.008502003886738500
2016-04-285030.005060.004830.004840.0011460005646414500
2016-04-275110.005140.004935.005060.0013450006794453000
2016-04-264800.004850.004735.004795.006238002990884000
2016-04-254850.004865.004795.004835.005911002854135000
2016-04-224775.004850.004750.004850.005151002473285500
2016-04-214855.004895.004815.004830.005031002436252000
2016-04-204865.004915.004765.004785.004833002331442000
2016-04-194775.004840.004735.004795.004726002260804000
2016-04-184710.004775.004600.004620.006637003085415500
2016-04-154735.004860.004720.004805.006574003161119500
2016-04-144810.004825.004705.004775.009715004616338500
2016-04-134705.004795.004670.004770.006594003121251500
2016-04-124620.004700.004610.004640.005588002595882500
2016-04-114600.004655.004540.004615.004842002224279500
2016-04-084575.004715.004510.004650.007098003279815500
2016-04-074635.004705.004570.004670.005275002450068000
2016-04-064625.004700.004570.004620.007726003565322500
2016-04-054735.004770.004600.004615.005679002646242000
2016-04-044945.004950.004755.004790.005501002652656500
2016-04-015060.005070.004860.004875.005719002814832000
2016-03-315130.005180.005070.005100.005537002835900000
2016-03-305130.005200.005070.005090.004748002429936000
2016-03-295130.005190.005120.005150.004149002135804000
2016-03-285110.005160.005070.005160.003656001870171000
2016-03-255020.005120.005010.005090.004422002246931000
2016-03-244935.005020.004885.004975.006005002983797000
2016-03-235000.005050.004920.004955.004664002319459000
2016-03-224985.005100.004950.005020.006067003050588500
2016-03-184900.004945.004790.004850.0010680005177378500
2016-03-174985.005100.004895.004955.006628003303900500

   ※ 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