[7276 東証1部] 小糸製作所 日足 時系列データ (2014年)

[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 
2014-12-303755.003760.003695.003705.003779001408647500
2014-12-293765.003780.003670.003715.00265000986634000
2014-12-263705.003750.003700.003735.00132200492883000
2014-12-253710.003740.003690.003710.00245400910105000
2014-12-243730.003740.003695.003735.003546001319889000
2014-12-223745.003765.003635.003660.003432001262866500
2014-12-193655.003710.003640.003705.004685001726547500
2014-12-183660.003685.003575.003585.006100002210086500
2014-12-173535.003580.003510.003515.005401001908580000
2014-12-163510.003580.003500.003525.006044002134331500
2014-12-153590.003625.003555.003565.004648001669057500
2014-12-123555.003725.003555.003675.007816002838214000
2014-12-113550.003620.003535.003615.008345002991095500
2014-12-103815.003825.003660.003680.006040002242287500
2014-12-093845.003905.003820.003840.004063001569492500
2014-12-083870.003890.003840.003875.004602001781198500
2014-12-053805.003820.003775.003815.003864001469710500
2014-12-043700.003810.003665.003800.006726002528292000
2014-12-033700.003720.003635.003645.0011613004262219500
2014-12-023800.003845.003755.003775.006105002315796500
2014-12-013765.003850.003765.003805.005837002226085500
2014-11-283655.003765.003650.003725.009146003400579500
2014-11-273570.003660.003545.003595.008106002928048500
2014-11-263610.003640.003570.003575.006063002180341500
2014-11-253550.003670.003525.003645.008311003007174500
2014-11-213450.003480.003410.003475.003515001212015000
2014-11-203485.003490.003420.003440.005971002057510000
2014-11-193480.003520.003440.003445.003992001382587500
2014-11-183415.003470.003405.003465.003817001315709500
2014-11-173470.003485.003350.003360.004899001659098000
2014-11-143505.003510.003435.003470.004207001459723500
2014-11-133400.003455.003370.003445.004455001523611000
2014-11-123460.003500.003390.003410.008516002927637000
2014-11-113420.003440.003385.003430.003914001337683000
2014-11-103385.003435.003370.003395.005803001969035000
2014-11-073450.003455.003395.003410.005885002014228500
2014-11-063485.003500.003395.003415.0010783003711224500
2014-11-053410.003490.003410.003485.0010469003609022500
2014-11-043540.003550.003410.003450.0012501004316075500
2014-10-313215.003295.003165.003285.0014262004597720000
2014-10-303100.003195.003100.003185.0016903005341890000
2014-10-293000.003145.002994.003125.0023936007385569400
2014-10-282880.002902.002840.002879.0013081003751525000
2014-10-272867.002915.002852.002910.007747002243284300
2014-10-242880.002892.002843.002867.008027002300597300
2014-10-232800.002848.002787.002823.006411001808133700
2014-10-222758.002798.002745.002792.005338001482753400
2014-10-212708.002742.002671.002676.005629001518288700
2014-10-202669.002717.002648.002708.009950002673313100
2014-10-172619.002633.002564.002564.0010044002609708200
2014-10-162554.002663.002547.002605.0013281003468659600
2014-10-152600.002640.002590.002633.007211001886906800
2014-10-142619.002646.002594.002600.009835002571089900
2014-10-102713.002729.002658.002704.0012665003412858600
2014-10-092828.002850.002780.002789.007889002212991100
2014-10-082850.002901.002850.002855.006768001945003000
2014-10-072965.002985.002910.002911.008500002498781000
2014-10-062919.003005.002918.002971.008758002608841500
2014-10-032810.002897.002809.002892.005951001707013700
2014-10-022894.002896.002813.002820.006006001709557500
2014-10-012965.002979.002922.002949.004332001280043600
2014-09-303005.003005.002946.002979.007513002236924600
2014-09-292950.003030.002950.003005.009100002727686100
2014-09-262823.002910.002797.002903.009388002693178100
2014-09-252871.002914.002860.002881.007183002073953400
2014-09-242813.002848.002797.002837.005097001439236900
2014-09-222873.002897.002841.002856.005849001676734800
2014-09-192835.002880.002820.002865.004782001365804600
2014-09-182822.002838.002803.002814.004520001273790800
2014-09-172809.002832.002786.002789.005838001637484600
2014-09-162822.002837.002795.002817.004348001224552400
2014-09-122843.002846.002818.002836.005322001508743000
2014-09-112861.002871.002802.002817.006031001707975600
2014-09-102819.002840.002785.002834.007733002175230200
2014-09-092863.002889.002838.002845.007586002172982000
2014-09-082825.002854.002769.002830.0013194003716151300
2014-09-052953.002967.002894.002896.008798002572089600
2014-09-042947.002956.002880.002932.009733002848531800
2014-09-032900.002950.002900.002947.007687002254727300
2014-09-022855.002901.002845.002877.00338000973581000
2014-09-012842.002868.002833.002849.004829001375986500
2014-08-292840.002874.002837.002842.006305001799453100
2014-08-282869.002897.002830.002858.00348500997182600
2014-08-272901.002925.002872.002892.008549002475319700
2014-08-262917.002933.002886.002901.009065002637775700
2014-08-252922.002932.002890.002915.005631001639792400
2014-08-222916.002952.002890.002897.005357001562950500
2014-08-212865.002898.002844.002889.003868001114968000
2014-08-202837.002879.002837.002842.00280900802312500
2014-08-192872.002905.002826.002837.009415002685764200
2014-08-182769.002906.002763.002842.0013598003867346800
2014-08-152737.002762.002703.002719.00364900993782800
2014-08-142738.002754.002725.002745.00288500790861000
2014-08-132757.002766.002728.002737.00327800898108900
2014-08-122757.002781.002720.002757.003692001020282100
2014-08-112730.002745.002709.002734.00305900835675700
2014-08-082719.002760.002668.002692.004416001196890200
2014-08-072741.002777.002701.002747.006538001789847700
2014-08-062730.002747.002713.002730.003830001044782300
2014-08-052777.002790.002738.002740.005995001655938100
2014-08-042738.002790.002722.002777.007016001938605300
2014-08-012819.002820.002752.002766.009953002757840000
2014-07-312827.002877.002827.002841.007828002232261600
2014-07-302735.002858.002724.002827.0014645004117697200
2014-07-292686.002740.002686.002737.004502001223671400
2014-07-282717.002720.002689.002705.004391001186052900
2014-07-252715.002725.002700.002717.007402002008826300
2014-07-242670.002680.002641.002674.004962001323661100
2014-07-232680.002691.002650.002667.00276700738609100
2014-07-222653.002692.002647.002688.003867001034974200
2014-07-182645.002659.002626.002651.004178001105124700
2014-07-172709.002730.002672.002684.006564001766046800
2014-07-162774.002778.002717.002719.004653001274369900
2014-07-152787.002800.002725.002741.004162001143961800
2014-07-142695.002754.002693.002750.006233001703590200
2014-07-112640.002697.002627.002693.006579001764169000
2014-07-102684.002692.002650.002655.004480001194570800
2014-07-092640.002679.002631.002654.004619001228435800
2014-07-082671.002686.002622.002668.005620001492725700
2014-07-072700.002722.002670.002685.003866001042900300
2014-07-042721.002731.002689.002699.00290300786041600
2014-07-032689.002705.002672.002689.006084001634948400
2014-07-022693.002703.002657.002685.006902001852682700
2014-07-012624.002666.002618.002654.006481001714492000
2014-06-302574.002598.002550.002595.005805001499773300
2014-06-272583.002588.002523.002547.007050001794028300
2014-06-262587.002608.002560.002572.009779002526469900
2014-06-252579.002597.002547.002556.006825001751710500
2014-06-242544.002617.002540.002605.009664002507640200
2014-06-232531.002568.002520.002522.0013534003428845700
2014-06-202552.002580.002500.002572.0013424003430397000
2014-06-192550.002613.002497.002602.0015330003939549300
2014-06-182569.002574.002535.002567.009285002370439100
2014-06-172565.002581.002544.002567.009608002462858700
2014-06-162585.002585.002522.002564.0010024002560915500
2014-06-132643.002650.002582.002629.0010432002727819200
2014-06-122617.002654.002610.002641.0013855003646271700
2014-06-112590.002624.002574.002593.006975001807408000
2014-06-102555.002577.002539.002566.0010438002671304900
2014-06-092550.002636.002537.002581.0011577002997074700
2014-06-062520.002540.002499.002508.0010790002717760300
2014-06-052481.002577.002479.002528.0018900004794310400
2014-06-042446.002464.002414.002463.009021002204898700
2014-06-032430.002445.002375.002397.007538001809124100
2014-06-022369.002402.002338.002389.0011457002720211000
2014-05-302321.002479.002293.002416.009916002314168400
2014-05-292320.002345.002300.002323.008237001920346500
2014-05-282306.002349.002298.002314.009661002242060200
2014-05-272260.002319.002260.002277.007895001811091200
2014-05-262260.002260.002233.002259.004506001012497600
2014-05-232199.002259.002199.002246.008542001910470600
2014-05-222175.002189.002146.002175.009293002017975600
2014-05-212159.002174.002134.002170.005617001211535400
2014-05-202177.002177.002140.002160.005074001097295900
2014-05-192152.002178.002126.002154.007532001624745700
2014-05-162170.002182.002134.002151.009613002068297900
2014-05-152201.002212.002169.002190.0010226002238560200
2014-05-142160.002218.002140.002218.0013896003054525500
2014-05-132150.002176.002110.002154.0011721002513687400
2014-05-122100.002144.002086.002097.0011629002449356200
2014-05-092122.002174.002083.002166.0012480002670661300
2014-05-082170.002179.002133.002158.009961002144711500
2014-05-072191.002199.002152.002156.0010971002385723100
2014-05-022222.002235.002188.002224.0014006003092796600
2014-05-012212.002263.002212.002250.0010441002343042100
2014-04-302225.002277.002212.002228.0021032004711749000
2014-04-282172.002249.002122.002225.0045401009965183100
2014-04-251947.001953.001915.001942.0012164002351135200
2014-04-242000.002000.001914.001948.0013452002617619400
2014-04-231998.002017.001986.002015.0010783002161798100
2014-04-221983.002000.001970.001977.0010344002055206600
2014-04-211977.001995.001958.001982.007260001436898300
2014-04-181936.001972.001927.001967.00425400833797700
2014-04-171934.001973.001921.001935.007981001558414700
2014-04-161867.001941.001867.001935.007075001360681000
2014-04-151894.001899.001846.001853.007679001436466500
2014-04-141844.001908.001827.001875.006969001313622700
2014-04-111845.001884.001810.001865.009478001763857600
2014-04-101968.001969.001864.001869.008318001580133500
2014-04-091862.001877.001839.001848.007978001480059100
2014-04-081898.001920.001884.001893.0010485001989738600
2014-04-071913.001944.001909.001911.0013512002595646200
2014-04-041889.001922.001867.001884.0015220002877039600
2014-04-031823.001880.001823.001849.0014336002668468100
2014-04-021781.001860.001764.001836.0015267002794357200
2014-04-011757.001849.001738.001780.0025844004641669000
2014-03-311747.001750.001692.001747.0020350003502880000
2014-03-281763.001765.001701.001732.0016730002882928000
2014-03-271779.001781.001727.001757.0014570002550300000
2014-03-261784.001807.001763.001803.0015700002805127000
2014-03-251821.001828.001729.001744.0012120002134588000
2014-03-241845.001868.001777.001781.0011900002165695000
2014-03-201840.001845.001784.001785.005760001038205000
2014-03-191818.001832.001796.001805.00339000614221000
2014-03-181814.001825.001805.001808.00187000339127000
2014-03-171831.001840.001772.001783.005580001005386000
2014-03-141840.001847.001819.001842.008840001623392000
2014-03-131872.001910.001870.001894.007980001510620000
2014-03-121870.001881.001850.001854.00373000693222000
2014-03-111895.001914.001894.001910.00288000547687000
2014-03-101907.001910.001886.001895.00216000409381000
2014-03-071931.001942.001921.001930.00348000671973000
2014-03-061862.001912.001860.001906.006800001282257000
2014-03-051890.001896.001863.001867.00289000541726000
2014-03-041835.001868.001831.001864.00534000988440000
2014-03-031903.001911.001854.001866.005790001085221000
2014-02-281915.001957.001894.001921.009520001828279000
2014-02-271891.001961.001889.001915.0017080003280131000
2014-02-261878.001899.001868.001870.00386000724864000
2014-02-251897.001914.001879.001890.00372000704334000
2014-02-241903.001924.001855.001888.007700001451432000
2014-02-211854.001897.001854.001891.00322000606983000
2014-02-201912.001912.001835.001843.0010480001944579000
2014-02-191941.001941.001895.001912.007370001406473000
2014-02-181885.001947.001885.001940.006980001340114000
2014-02-171937.001937.001872.001887.007740001463239000
2014-02-141958.001971.001904.001914.006640001281669000
2014-02-131975.001992.001930.001937.00265000517395000
2014-02-121980.001991.001962.001975.00373000738367000
2014-02-101951.001962.001928.001951.00324000630253000
2014-02-071950.001985.001892.001932.007360001414560000
2014-02-061936.001965.001889.001912.008450001617347000
2014-02-051979.002048.001930.001951.006630001302489000
2014-02-041990.002009.001940.001940.0010450002055162000
2014-02-032060.002106.002052.002052.0012170002532110000
2014-01-312075.002228.002075.002102.0030340006457461000
2014-01-301884.001912.001839.001905.008020001504970000
2014-01-291888.001936.001888.001933.005380001028734000
2014-01-281900.001919.001886.001886.00520000986595000
2014-01-271920.001935.001902.001914.007430001425744000
2014-01-241981.001999.001956.001965.005740001132272000
2014-01-232045.002060.002003.002003.005700001152372000
2014-01-222054.002077.002022.002042.0010250002097929000
2014-01-212102.002129.002095.002101.004990001053698000
2014-01-202083.002113.002076.002102.008580001799409000
2014-01-172027.002092.002020.002073.0011820002435311000
2014-01-161998.002052.001997.002037.008860001801406000
2014-01-151960.001983.001960.001983.005840001154198000
2014-01-141946.001959.001925.001931.00494000958117000
2014-01-101996.002002.001985.001996.00493000983131000
2014-01-092020.002036.001986.001999.00387000776458000
2014-01-082000.002020.001991.002020.00379000760789000
2014-01-071977.002025.001973.001990.006280001253688000
2014-01-062007.002038.001980.001988.009140001834334000

   ※ 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