[7276 東証1部] 小糸製 日足 時系列データ (2012年)

[7276 東証1部] 小糸製 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-281241.001253.001234.001248.00279000347976000
2012-12-271230.001259.001215.001241.00322000399352000
2012-12-261205.001219.001202.001218.00194000235097000
2012-12-251220.001226.001192.001195.00274000329958000
2012-12-211230.001230.001183.001190.00485000582051000
2012-12-201212.001222.001197.001216.00520000629418000
2012-12-191200.001215.001188.001212.00562000676496000
2012-12-181180.001193.001168.001184.00483000571835000
2012-12-171190.001192.001166.001169.00408000479604000
2012-12-141173.001178.001152.001170.00658000768135000
2012-12-131160.001180.001160.001174.00401000470536000
2012-12-121149.001162.001135.001144.00407000466785000
2012-12-111151.001164.001142.001142.00266000304998000
2012-12-101172.001172.001144.001157.00594000685889000
2012-12-071132.001152.001132.001148.00609000697167000
2012-12-061135.001139.001125.001132.00585000661600000
2012-12-051123.001132.001113.001121.00512000573934000
2012-12-041123.001127.001115.001122.00347000388820000
2012-12-031141.001144.001128.001131.00345000391425000
2012-11-301141.001141.001117.001129.00599000675443000
2012-11-291122.001137.001122.001131.00538000608505000
2012-11-281121.001129.001111.001114.00571000637999000
2012-11-271147.001147.001118.001132.00551000622244000
2012-11-261154.001168.001136.001154.00699000806324000
2012-11-221106.001131.001106.001128.00485000544621000
2012-11-211092.001099.001077.001091.00603000656631000
2012-11-201100.001100.001075.001080.00396000428899000
2012-11-191086.001096.001083.001083.00319000346916000
2012-11-161053.001084.001050.001077.00574000614319000
2012-11-151009.001044.001008.001041.00520000535079000
2012-11-141022.001022.00992.001001.00689000690062000
2012-11-13999.001022.00999.001022.00649000658106000
2012-11-121017.001023.00993.00998.00418000419995000
2012-11-09990.001021.00990.001017.00609000613034000
2012-11-081002.001014.00995.001001.00371000371797000
2012-11-071020.001025.00997.001018.00583000590757000
2012-11-061015.001015.00999.001004.00333000334744000
2012-11-051007.001018.001005.001015.00303000307031000
2012-11-021008.001017.001003.001009.00622000628247000
2012-11-01989.00998.00980.00995.00545000539689000
2012-10-31952.00992.00952.00991.00944000925200000
2012-10-30951.00964.00940.00952.00851000811929000
2012-10-29947.00965.00941.00947.0010590001005370000
2012-10-26978.00978.00949.00954.00803000770315000
2012-10-25940.00970.00935.00968.00805000766197000
2012-10-24961.00983.00940.00940.0012440001192447000
2012-10-23985.00998.00968.00980.00694000680410000
2012-10-22956.00979.00950.00975.00612000592162000
2012-10-19977.00978.00963.00974.00764000742224000
2012-10-18960.00979.00954.00976.00793000770068000
2012-10-17940.00959.00940.00952.0012770001214187000
2012-10-16920.00930.00911.00930.00671000618891000
2012-10-15902.00924.00896.00923.0011630001063327000
2012-10-12862.00890.00862.00887.00592000521987000
2012-10-11846.00865.00844.00861.00604000516814000
2012-10-10833.00865.00832.00855.00901000767238000
2012-10-09882.00883.00859.00860.00808000701470000
2012-10-05886.00895.00879.00882.00822000727583000
2012-10-04865.00889.00862.00881.00934000819809000
2012-10-03878.00880.00860.00865.00727000630537000
2012-10-02900.00900.00878.00881.00527000468681000
2012-10-01899.00900.00881.00892.00471000418548000
2012-09-28931.00940.00894.00902.0011030001001148000
2012-09-27931.00933.00914.00924.00682000630335000
2012-09-26960.00963.00938.00943.00502000476744000
2012-09-25954.00968.00948.00964.00524000501419000
2012-09-24967.00981.00963.00967.00405000392615000
2012-09-211000.001008.00975.00975.00610000600604000
2012-09-201021.001027.00999.001000.00292000294721000
2012-09-191018.001038.001005.001032.00589000604262000
2012-09-181003.001024.001000.001017.00437000444028000
2012-09-141004.001008.00988.001003.00458000457990000
2012-09-13984.00993.00979.00989.00322000317572000
2012-09-12964.00988.00964.00984.00407000398742000
2012-09-11966.00969.00960.00968.00200000192724000
2012-09-10978.00984.00970.00981.00282000276093000
2012-09-07970.00984.00960.00982.00430000419190000
2012-09-06944.00948.00923.00940.00522000488186000
2012-09-05961.00961.00938.00942.00362000342545000
2012-09-04959.00962.00946.00961.00434000414106000
2012-09-03974.00976.00958.00961.00483000466807000
2012-08-311000.001003.00974.00974.00522000513172000
2012-08-301006.001022.001006.001012.00410000415215000
2012-08-291038.001049.001029.001035.00341000353390000
2012-08-281073.001076.001031.001038.00467000488401000
2012-08-271074.001077.001055.001064.00254000270900000
2012-08-241052.001068.001044.001059.00347000367540000
2012-08-231056.001071.001053.001068.00304000323285000
2012-08-221085.001092.001056.001072.00459000491595000
2012-08-211078.001084.001071.001075.00249000267806000
2012-08-201080.001091.001070.001076.00329000355052000
2012-08-171054.001079.001054.001079.00643000687658000
2012-08-161015.001053.001015.001053.00697000725678000
2012-08-15994.001003.00993.001001.00409000408385000
2012-08-14986.00995.00970.00986.00911000895488000
2012-08-131003.001012.00988.00991.00629000627655000
2012-08-101028.001028.00993.001007.00563000567262000
2012-08-091028.001045.001024.001033.00736000761972000
2012-08-081022.001040.001019.001030.00577000593906000
2012-08-07997.001014.00992.001014.00530000533098000
2012-08-06988.001008.00985.001003.00353000352619000
2012-08-03979.00980.00962.00973.00371000361353000
2012-08-02968.001006.00967.00996.00766000762787000
2012-08-01983.00986.00965.00970.00411000400542000
2012-07-31975.001005.00968.00998.00679000675642000
2012-07-30990.00990.00961.00975.00524000508788000
2012-07-27940.00977.00936.00976.00896000858701000
2012-07-26959.00959.00904.00929.0016170001488836000
2012-07-25998.00998.00972.00979.00590000580175000
2012-07-241003.001006.00988.001000.00327000325850000
2012-07-231014.001024.001000.001001.00322000325274000
2012-07-201047.001053.001026.001031.00361000373490000
2012-07-191041.001051.001033.001046.00332000346720000
2012-07-181032.001056.001028.001030.00488000507580000
2012-07-171061.001061.001028.001031.00402000418477000
2012-07-131038.001071.001036.001061.00428000453200000
2012-07-121078.001080.001050.001051.00352000373206000
2012-07-111081.001090.001066.001075.00279000299398000
2012-07-101111.001117.001086.001088.00266000291453000
2012-07-091128.001128.001104.001108.00288000320235000
2012-07-061131.001151.001130.001134.00483000549382000
2012-07-051149.001154.001130.001149.00618000707929000
2012-07-041135.001148.001133.001141.00637000725589000
2012-07-031127.001132.001115.001120.00520000583078000
2012-07-021147.001147.001123.001129.00810000916044000
2012-06-291062.001116.001058.001108.00862000945177000
2012-06-281064.001076.001061.001065.00405000431855000
2012-06-271056.001056.001028.001038.00546000566742000
2012-06-261055.001061.001041.001054.00678000712739000
2012-06-251082.001091.001070.001071.00455000491812000
2012-06-221057.001076.001055.001068.00607000647499000
2012-06-211059.001071.001049.001067.00880000935375000
2012-06-201047.001057.001041.001051.00500000524889000
2012-06-191046.001052.001033.001036.00464000483170000
2012-06-181070.001072.001048.001057.00630000666732000
2012-06-151033.001043.001016.001018.00538000550975000
2012-06-141029.001034.001013.001031.00516000529128000
2012-06-131053.001055.001034.001040.00457000476835000
2012-06-121043.001067.001036.001053.00688000722346000
2012-06-111068.001071.001057.001067.00863000918979000
2012-06-081071.001071.001036.001045.00793000834504000
2012-06-071067.001076.001053.001067.0010860001157387000
2012-06-061000.001033.00998.001026.00722000734916000
2012-06-05985.00999.00978.00999.00499000493428000
2012-06-04978.00987.00970.00974.00585000572456000
2012-06-011015.001017.00989.00993.00407000406422000
2012-05-311012.001029.00999.001027.00644000655300000
2012-05-301038.001041.001013.001032.00456000468662000
2012-05-291013.001034.001003.001034.00420000428813000
2012-05-281032.001045.001015.001019.00481000492388000
2012-05-251045.001056.001028.001036.00539000559824000
2012-05-241050.001050.001019.001043.00677000700842000
2012-05-231053.001072.001045.001048.00769000811489000
2012-05-221060.001070.001053.001056.00586000620967000
2012-05-211050.001064.001045.001049.00457000481070000
2012-05-181070.001077.001051.001057.00668000708053000
2012-05-171070.001108.001068.001099.00813000886018000
2012-05-161081.001101.001057.001067.00682000733066000
2012-05-151105.001121.001085.001101.00633000697420000
2012-05-141157.001162.001136.001147.00302000346553000
2012-05-111152.001169.001152.001157.00311000360736000
2012-05-101152.001168.001145.001159.00277000321222000
2012-05-091165.001170.001152.001165.00440000510608000
2012-05-081172.001188.001164.001185.00364000428372000
2012-05-071184.001189.001161.001162.00497000582442000
2012-05-021225.001236.001217.001227.00394000482885000
2012-05-011223.001225.001202.001210.00639000776528000
2012-04-271250.001282.001222.001240.008630001080670000
2012-04-261240.001255.001235.001243.00516000641406000
2012-04-251233.001241.001217.001235.00426000524228000
2012-04-241215.001239.001215.001234.00384000471887000
2012-04-231231.001249.001216.001233.00420000516869000
2012-04-201259.001259.001226.001238.00629000776884000
2012-04-191240.001272.001240.001265.00472000594937000
2012-04-181235.001265.001235.001262.00447000560183000
2012-04-171234.001242.001211.001214.00448000548400000
2012-04-161255.001262.001232.001234.00540000671848000
2012-04-131280.001294.001272.001282.00569000730117000
2012-04-121250.001285.001245.001280.00479000606353000
2012-04-111230.001251.001227.001246.00320000395869000
2012-04-101248.001272.001234.001240.00359000448793000
2012-04-091276.001277.001251.001251.00243000306776000
2012-04-061284.001292.001275.001282.00235000301267000
2012-04-051272.001334.001272.001311.00515000669257000
2012-04-041342.001346.001310.001311.00331000437355000
2012-04-031336.001341.001328.001338.00286000381524000
2012-04-021360.001369.001339.001339.00353000477572000
2012-03-301347.001358.001336.001339.00453000608761000
2012-03-291352.001354.001332.001344.00372000499455000
2012-03-281329.001355.001329.001351.00346000465230000
2012-03-271330.001349.001329.001349.00419000562038000
2012-03-261304.001332.001300.001319.00603000793466000
2012-03-231313.001316.001302.001310.00363000474836000
2012-03-221316.001339.001316.001322.00381000505154000
2012-03-211330.001338.001320.001325.00485000643900000
2012-03-191341.001349.001331.001336.00662000885771000
2012-03-161341.001351.001340.001341.00641000862974000
2012-03-151335.001347.001334.001342.0015030002014562000
2012-03-141358.001365.001306.001327.0029890003975852000
2012-03-131441.001448.001326.001341.0038290005207376000
2012-03-121451.001461.001435.001440.00517000748211000
2012-03-091412.001460.001411.001451.0013180001895784000
2012-03-081390.001402.001377.001395.00554000769671000
2012-03-071356.001388.001356.001388.007660001053159000
2012-03-061395.001404.001361.001376.00625000861697000
2012-03-051363.001410.001350.001395.0010050001400168000
2012-03-021410.001414.001378.001382.009080001265611000
2012-03-011413.001425.001378.001383.008910001248737000
2012-02-291407.001409.001386.001393.00591000827604000
2012-02-281380.001412.001377.001407.00487000677518000
2012-02-271394.001412.001388.001395.008390001175268000
2012-02-241386.001396.001378.001391.009050001258235000
2012-02-231382.001402.001369.001398.00489000679947000
2012-02-221374.001390.001362.001382.007420001022352000
2012-02-211372.001377.001362.001372.00558000765439000
2012-02-201385.001396.001369.001374.007290001006337000
2012-02-171357.001393.001357.001372.0012360001704688000
2012-02-161321.001343.001315.001339.009860001313133000
2012-02-151291.001346.001291.001338.0012880001703799000
2012-02-141264.001294.001264.001285.00556000711573000
2012-02-131262.001279.001259.001276.00388000492800000
2012-02-101292.001295.001252.001278.00725000922627000
2012-02-091297.001303.001281.001298.00481000621750000
2012-02-081268.001298.001268.001298.00519000666576000
2012-02-071281.001281.001268.001273.00577000734438000
2012-02-061257.001295.001257.001290.00559000715490000
2012-02-031245.001254.001235.001242.00404000502493000
2012-02-021250.001266.001242.001256.00577000725414000
2012-02-011230.001256.001230.001250.00542000675479000
2012-01-311237.001262.001217.001229.0014480001786564000
2012-01-301232.001252.001226.001240.0010940001356002000
2012-01-271230.001266.001212.001258.0017670002209994000
2012-01-261242.001259.001230.001249.0010560001316922000
2012-01-251201.001258.001201.001242.0017180002137936000
2012-01-241199.001216.001194.001199.00658000791234000
2012-01-231197.001202.001192.001199.00700000837749000
2012-01-201204.001218.001186.001203.0012270001471411000
2012-01-191142.001212.001139.001204.0016310001949703000
2012-01-181119.001149.001118.001142.00379000430292000
2012-01-171120.001130.001116.001130.00314000352999000
2012-01-161087.001114.001075.001112.00515000566117000
2012-01-131079.001111.001079.001109.00348000383301000
2012-01-121094.001094.001072.001076.00470000507268000
2012-01-111099.001104.001084.001104.00359000393443000
2012-01-101092.001102.001090.001098.00461000505932000
2012-01-061080.001087.001071.001079.00375000404899000
2012-01-051087.001098.001085.001088.00276000301425000
2012-01-041096.001097.001088.001091.00439000479936000

   ※ 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