[7961 東証1部] 兼松サステック 日足 時系列データ

[7961 東証1部] 兼松サステック (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212145.002173.002145.002173.0025005395600
2017-11-202135.002158.002132.002144.0028006001100
2017-11-172145.002157.002138.002143.0030006440300
2017-11-162146.002155.002130.002142.0039008352500
2017-11-152192.002198.002120.002146.00570012302300
2017-11-142239.002240.002186.002191.0035007711800
2017-11-132231.002232.002211.002224.0023005112900
2017-11-102232.002245.002220.002241.0036008037700
2017-11-092267.002288.002251.002265.00510011559200
2017-11-082247.002270.002238.002267.00450010151300
2017-11-072266.002287.002180.002246.00770017322500
2017-11-062301.002308.002265.002269.00500011446800
2017-11-022303.002306.002286.002293.0040009188800
2017-11-012325.002325.002287.002303.00720016628800
2017-10-312337.002337.002297.002329.00710016465200
2017-10-302317.002383.002317.002368.003300078062900
2017-10-272287.002318.002287.002316.00580013362000
2017-10-262301.002306.002293.002300.0029006669100
2017-10-252309.002310.002287.002301.00770017707300
2017-10-242303.002310.002291.002306.0037008513700
2017-10-232303.002321.002283.002297.00690015874300
2017-10-202272.002306.002272.002298.00740016964000
2017-10-192312.002314.002263.002271.001070024422700
2017-10-182326.002337.002310.002319.00660015303800
2017-10-172342.002358.002332.002332.00850019906500
2017-10-162371.002383.002355.002361.00960022705400
2017-10-132371.002381.002363.002371.00490011629600
2017-10-122382.002390.002375.002388.00470011203100
2017-10-112406.002406.002365.002382.00600014291700
2017-10-102380.002406.002374.002406.00760018183700
2017-10-062380.002399.002362.002380.00850020219100
2017-10-052409.002409.002380.002380.0024005723200
2017-10-042387.002413.002386.002395.0029006946800
2017-10-032390.002409.002386.002386.0021005032800
2017-10-022413.002420.002390.002394.00520012499600
2017-09-292427.002427.002406.002416.0024005803900
2017-09-282393.002438.002393.002433.00680016410000
2017-09-272424.002429.002402.002418.009002179300
2017-09-26238.00243.00238.00243.006900016650000
2017-09-25238.00241.00238.00241.00340008164000
2017-09-22240.00240.00237.00238.005100012165000
2017-09-21242.00245.00239.00240.005600013478000
2017-09-20240.00249.00240.00242.009000021830000
2017-09-19240.00241.00232.00239.0012300029332000
2017-09-15236.00240.00236.00239.005800013827000
2017-09-14242.00242.00236.00238.0010500025095000
2017-09-13246.00247.00244.00244.00310007605000
2017-09-12244.00246.00242.00246.006000014646000
2017-09-11240.00244.00240.00243.006300015233000
2017-09-08238.00243.00237.00241.007000016761000
2017-09-07240.00242.00240.00241.00280006745000
2017-09-06239.00242.00236.00239.007300017467000
2017-09-05241.00245.00236.00240.0015400037042000
2017-09-04246.00246.00240.00241.009900023968000
2017-09-01249.00249.00247.00248.00350008672000
2017-08-31249.00250.00248.00249.00200004978000
2017-08-30247.00250.00245.00250.008400020797000
2017-08-29245.00247.00244.00246.0010200024986000
2017-08-28249.00252.00248.00251.009900024792000
2017-08-25255.00255.00248.00249.0015600039185000
2017-08-24244.00256.00244.00255.00489000123110000
2017-08-23240.00246.00239.00246.0022500054800000
2017-08-22238.00241.00238.00240.00300007194000
2017-08-21241.00241.00238.00239.008300019883000
2017-08-18239.00244.00239.00242.0013000031364000
2017-08-17241.00246.00241.00243.0019700048023000
2017-08-16239.00241.00239.00240.0010800025875000
2017-08-15231.00237.00231.00236.008200019177000
2017-08-14234.00234.00230.00230.007100016442000
2017-08-10243.00243.00233.00235.0015800037546000
2017-08-09247.00248.00242.00243.0031000075859000
2017-08-08239.00243.00238.00243.008000019254000
2017-08-07243.00243.00239.00240.008700020950000
2017-08-04236.00243.00235.00243.0025000059991000
2017-08-03238.00238.00233.00236.0010200024060000
2017-08-02232.00242.00231.00238.0023000054877000
2017-08-01232.00232.00229.00231.006200014280000
2017-07-31235.00235.00232.00232.006800015831000
2017-07-28238.00239.00231.00233.0023300054518000
2017-07-27237.00243.00237.00239.0033900081240000
2017-07-26233.00238.00233.00235.0019400045721000
2017-07-25234.00234.00231.00232.0010200023674000
2017-07-24229.00231.00228.00231.00330007581000
2017-07-21229.00230.00227.00229.00350008007000
2017-07-20227.00231.00226.00229.005700013081000
2017-07-19225.00229.00224.00227.006200013999000
2017-07-18227.00227.00225.00226.00370008365000
2017-07-14231.00231.00226.00227.0011800026813000
2017-07-13232.00232.00229.00231.007000016121000
2017-07-12234.00235.00230.00232.0015000034806000
2017-07-11234.00240.00233.00236.00430000101874000
2017-07-10230.00235.00229.00234.0019100044424000
2017-07-07236.00236.00227.00227.0026400061211000
2017-07-06231.00236.00222.00230.00472000108773000
2017-07-05220.00229.00217.00229.0039900089449000
2017-07-04213.00222.00213.00215.0020700044955000
2017-07-03211.00214.00211.00212.005900012491000
2017-06-30212.00215.00210.00211.008400017831000
2017-06-29213.00214.00210.00212.009400019855000
2017-06-28215.00215.00210.00212.008300017603000
2017-06-27218.00218.00214.00215.00330007125000
2017-06-26219.00221.00216.00217.00400008731000
2017-06-23214.00224.00213.00215.0020700045229000
2017-06-22211.00214.00210.00212.006300013361000
2017-06-21212.00213.00211.00211.00210004451000
2017-06-20211.00214.00210.00212.00400008475000
2017-06-19212.00212.00210.00211.00220004647000
2017-06-16214.00214.00211.00212.00320006788000
2017-06-15214.00214.00211.00211.00240005093000
2017-06-14211.00216.00211.00215.005500011751000
2017-06-13213.00215.00211.00211.00360007634000
2017-06-12212.00214.00212.00213.00230004901000
2017-06-09212.00214.00212.00213.00370007876000
2017-06-08216.00219.00213.00213.007100015284000
2017-06-07215.00216.00214.00215.00340007309000
2017-06-06216.00218.00211.00214.009200019744000
2017-06-05216.00217.00216.00217.00450009747000
2017-06-02216.00220.00216.00219.00240005242000
2017-06-01216.00217.00216.00216.00440009534000
2017-05-31209.00218.00209.00217.009600020672000
2017-05-30209.00213.00205.00212.0010100021169000
2017-05-29215.00215.00205.00209.0014300030149000
2017-05-26217.00217.00216.00216.00320006930000
2017-05-25217.00218.00216.00218.006300013664000
2017-05-24222.00222.00218.00218.00430009412000
2017-05-23221.00222.00220.00220.00450009932000
2017-05-22218.00221.00218.00220.00400008793000
2017-05-19218.00220.00217.00218.00430009381000
2017-05-18219.00220.00212.00216.0012500027155000
2017-05-17222.00223.00221.00222.008000017740000
2017-05-16221.00222.00220.00222.006400014180000
2017-05-15225.00225.00209.00221.0014400031740000
2017-05-12225.00228.00224.00225.0012800028870000
2017-05-11225.00228.00224.00228.0014200032213000
2017-05-10227.00230.00226.00226.0013600030920000
2017-05-09227.00227.00223.00227.0013000029252000
2017-05-08227.00228.00224.00227.0011100025142000
2017-05-02224.00226.00223.00225.0019800044381000
2017-05-01238.00238.00223.00224.00739000168122000
2017-04-28241.00242.00239.00241.0017900042993000
2017-04-27240.00243.00239.00241.0020200048714000
2017-04-26243.00243.00239.00240.0012700030506000
2017-04-25242.00242.00237.00241.0013700032823000
2017-04-24237.00242.00235.00240.0028400067732000
2017-04-21235.00238.00234.00236.008100019139000
2017-04-20235.00238.00233.00235.0014300033616000
2017-04-19235.00242.00233.00235.0023300055256000
2017-04-18235.00242.00234.00235.0034900082778000
2017-04-17225.00234.00225.00233.0017300040003000
2017-04-14221.00234.00221.00227.0031300071395000
2017-04-13222.00227.00222.00223.0025200056371000
2017-04-12228.00231.00222.00228.00518000117368000
2017-04-11216.00237.00216.00228.002049000473097000
2017-04-10211.00214.00209.00212.0013600028642000
2017-04-07209.00214.00209.00212.008300017536000
2017-04-06217.00217.00200.00209.0017400036630000
2017-04-05218.00220.00217.00218.0011500025089000
2017-04-04220.00220.00216.00218.0016400035693000
2017-04-03231.00231.00216.00219.0037200082660000
2017-03-31235.00237.00231.00231.0015900037233000
2017-03-30239.00239.00232.00232.0019000044420000
2017-03-29243.00243.00239.00241.0010000024062000
2017-03-28242.00246.00242.00244.0012400030174000
2017-03-27242.00243.00240.00242.009500022913000
2017-03-24243.00247.00241.00242.0014500035346000
2017-03-23245.00246.00241.00242.0017100041573000
2017-03-22247.00248.00243.00245.0019100046786000
2017-03-21242.00254.00242.00249.0023300057727000
2017-03-17253.00259.00242.00244.00731000181657000
2017-03-16243.00276.00241.00256.002197000569088000
2017-03-15232.00238.00232.00237.0015600036540000
2017-03-14231.00233.00230.00232.006800015706000
2017-03-13232.00232.00230.00231.005300012240000
2017-03-10232.00233.00231.00232.007000016223000
2017-03-09228.00232.00228.00231.005800013350000
2017-03-08227.00230.00227.00229.00430009817000
2017-03-07232.00232.00227.00228.008600019662000
2017-03-06230.00233.00225.00232.0014900034227000
2017-03-03235.00239.00232.00234.0011400026783000
2017-03-02240.00241.00237.00237.009300022246000
2017-03-01239.00240.00235.00240.005100012085000
2017-02-28242.00243.00234.00238.0019300046223000
2017-02-27239.00246.00238.00243.0017100041486000
2017-02-24231.00242.00231.00240.0020800049075000
2017-02-23241.00241.00228.00231.0038500089828000
2017-02-22247.00247.00240.00243.0020200049045000
2017-02-21249.00257.00245.00247.00517000129174000
2017-02-20243.00249.00238.00246.00612000149416000
2017-02-17224.00239.00224.00237.00533000124294000
2017-02-16210.00225.00210.00224.0039300086510000
2017-02-15213.00213.00210.00210.007300015431000
2017-02-14209.00211.00209.00210.004900010284000
2017-02-13208.00212.00208.00209.0012100025359000
2017-02-10207.00209.00206.00208.006800014077000
2017-02-09207.00207.00205.00205.00310006380000
2017-02-08206.00207.00204.00206.0013700028170000
2017-02-07203.00207.00200.00205.0020100040918000
2017-02-06206.00208.00204.00205.007400015265000
2017-02-03214.00215.00206.00207.0015000031615000
2017-02-02213.00218.00211.00213.0019500041856000
2017-02-01204.00215.00201.00210.0032200067035000
2017-01-31204.00210.00202.00205.0042600087319000
2017-01-30201.00203.00197.00203.0019600039345000
2017-01-27200.00201.00199.00199.007200014384000
2017-01-26202.00202.00200.00200.009700019458000
2017-01-25201.00202.00200.00202.0018000036143000
2017-01-24200.00201.00197.00198.0025900051680000
2017-01-23203.00203.00199.00201.0037300075377000
2017-01-20194.00200.00194.00199.0049700098159000
2017-01-19191.00197.00191.00194.0031100060457000
2017-01-18187.00190.00186.00189.0012000022472000
2017-01-17188.00188.00184.00184.006600012272000
2017-01-16184.00188.00184.00188.008900016536000
2017-01-13186.00186.00185.00185.00310005743000
2017-01-12188.00188.00185.00185.006100011324000
2017-01-11187.00188.00186.00188.00530009898000
2017-01-10187.00188.00186.00187.0011100020756000
2017-01-06188.00188.00186.00187.009200017237000
2017-01-05190.00192.00188.00188.0014800027995000
2017-01-04186.00192.00186.00190.0016400031109000
2016-12-30183.00187.00182.00185.008800016211000
2016-12-29186.00187.00183.00184.0012200022555000
2016-12-28192.00192.00188.00188.0021600041066000
2016-12-27186.00190.00185.00188.0020800039114000
2016-12-26183.00187.00180.00184.0037300068259000
2016-12-22182.00189.00179.00181.0035300064720000
2016-12-21185.00198.00179.00180.001583000300299000
2016-12-20174.00182.00172.00181.0046900083207000
2016-12-19173.00174.00173.00174.008400014538000
2016-12-16172.00173.00171.00173.0011200019279000
2016-12-15171.00173.00170.00171.0010900018654000
2016-12-14174.00174.00170.00171.0017700030246000
2016-12-13171.00173.00171.00173.007800013418000
2016-12-12172.00174.00172.00173.0010200017608000
2016-12-09173.00173.00170.00171.0011000018883000
2016-12-08172.00173.00170.00171.008300014227000
2016-12-07169.00172.00169.00170.0019600033500000
2016-12-06166.00169.00166.00168.0010400017420000
2016-12-05165.00167.00164.00166.0013300022036000
2016-12-02167.00168.00165.00166.008600014290000
2016-12-01169.00170.00165.00167.0028900048491000
2016-11-30166.00169.00166.00169.0016800028166000
2016-11-29166.00166.00164.00166.00400006610000
2016-11-28166.00167.00164.00166.009700016049000
2016-11-25165.00166.00164.00165.0010900018039000
2016-11-24164.00165.00163.00165.0013400022053000
2016-11-22162.00165.00162.00162.008000013056000
2016-11-21162.00164.00162.00162.006400010387000
2016-11-18162.00164.00160.00162.0011500018661000
2016-11-17159.00164.00159.00162.0017900029002000

   ※ 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。 

Twitter