[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 
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
2016-11-16157.00160.00157.00159.009300014779000
2016-11-15159.00159.00155.00156.0010900017017000
2016-11-14157.00159.00156.00158.00580009119000
2016-11-11158.00159.00157.00157.00450007091000
2016-11-10156.00159.00156.00158.007900012428000
2016-11-09157.00157.00152.00153.009300014253000
2016-11-08160.00160.00157.00157.00380006006000
2016-11-07159.00161.00159.00159.00380006072000
2016-11-04159.00159.00156.00157.00400006295000
2016-11-02161.00161.00157.00158.0016000025458000
2016-11-01166.00166.00163.00164.00560009170000
2016-10-31168.00168.00160.00165.0032000052529000
2016-10-28169.00171.00166.00171.0030900052193000
2016-10-27164.00166.00164.00165.007500012336000
2016-10-26166.00166.00164.00165.0010000016542000
2016-10-25166.00167.00164.00167.006100010121000
2016-10-24162.00166.00160.00166.009900016226000
2016-10-21162.00164.00161.00162.008000012991000
2016-10-20161.00164.00161.00163.00380006192000
2016-10-19163.00164.00162.00163.00510008328000
2016-10-18161.00164.00161.00163.008700014178000
2016-10-17162.00162.00160.00161.009400015116000
2016-10-14162.00163.00162.00163.00280004558000
2016-10-13161.00164.00161.00162.006400010377000
2016-10-12160.00161.00160.00160.00520008351000
2016-10-11158.00161.00158.00160.007800012488000
2016-10-07160.00160.00157.00158.0014700023357000
2016-10-06159.00162.00159.00160.007900012690000
2016-10-05157.00160.00157.00159.0012400019725000
2016-10-04156.00158.00156.00156.007200011291000
2016-10-03154.00155.00153.00154.00540008312000
2016-09-30155.00155.00152.00153.00470007244000
2016-09-29154.00156.00153.00156.00510007886000
2016-09-28151.00156.00151.00154.007600011706000
2016-09-27150.00153.00148.00153.00530007984000
2016-09-26151.00152.00151.00152.00120001820000
2016-09-23152.00152.00150.00151.00550008307000
2016-09-21150.00152.00150.00152.00170002566000
2016-09-20150.00152.00149.00150.00290004358000
2016-09-16151.00153.00149.00149.00440006643000
2016-09-15150.00150.00149.00149.00130001948000
2016-09-14149.00151.00149.00150.00220003287000
2016-09-13152.00153.00150.00150.00170002567000
2016-09-12151.00151.00149.00149.00140002099000
2016-09-09152.00154.00151.00151.00370005610000
2016-09-08153.00153.00151.00152.00180002741000
2016-09-07154.00154.00153.00153.00120001838000
2016-09-06153.00154.00152.00153.00110001685000
2016-09-05153.00153.00151.00152.00280004247000
2016-09-02153.00154.00152.00152.00280004275000
2016-09-01155.00155.00152.00153.00370005684000
2016-08-31153.00154.00151.00154.00440006738000
2016-08-30152.00153.00151.00153.00330005032000
2016-08-29153.00154.00152.00153.00340005196000
2016-08-26149.00153.00149.00153.00350005287000
2016-08-25154.00154.00150.00151.00610009232000
2016-08-24153.00154.00153.00153.00160002458000
2016-08-23157.00158.00154.00155.0011800018338000
2016-08-22156.00157.00155.00157.00200003123000
2016-08-19156.00159.00156.00156.0015000023612000
2016-08-18156.00157.00155.00156.00510007956000
2016-08-17152.00159.00152.00158.0016300025536000
2016-08-16151.00154.00151.00154.00420006412000
2016-08-15151.00155.00151.00154.00390006008000
2016-08-12149.00154.00148.00154.00450006741000
2016-08-10149.00150.00149.00149.00190002837000
2016-08-09151.00151.00150.00150.004000602000
2016-08-08149.00151.00148.00151.00220003296000
2016-08-05152.00153.00148.00149.00570008545000
2016-08-04150.00152.00150.00152.00370005588000
2016-08-03152.00152.00150.00150.008200012315000
2016-08-02150.00153.00150.00153.0013400020249000
2016-08-01150.00155.00149.00155.0029200044448000
2016-07-29140.00143.00138.00143.00330004644000
2016-07-28140.00141.00139.00141.00190002663000
2016-07-27139.00141.00139.00140.00130001821000
2016-07-26141.00141.00139.00139.00120001670000
2016-07-25139.00142.00139.00142.00240003375000
2016-07-22139.00141.00139.00139.00380005312000
2016-07-21139.00140.00139.00139.00240003347000
2016-07-20139.00139.00137.00139.00160002209000
2016-07-19138.00140.00136.00139.00420005800000
2016-07-15139.00139.00137.00139.00460006338000
2016-07-14142.00142.00139.00140.00230003228000
2016-07-13143.00143.00141.00142.00200002831000
2016-07-12141.00142.00140.00141.00330004657000
2016-07-11135.00139.00135.00139.00400005482000
2016-07-08137.00137.00133.00135.00540007308000
2016-07-07137.00138.00136.00137.00170002328000
2016-07-06137.00137.00134.00137.00240003260000
2016-07-05136.00138.00135.00138.00230003135000
2016-07-04139.00139.00136.00137.00260003565000
2016-07-01139.00139.00136.00137.00160002204000
2016-06-30140.00140.00136.00136.00340004659000
2016-06-29137.00139.00134.00135.00300004080000
2016-06-28130.00137.00130.00135.00300004049000
2016-06-27136.00136.00131.00132.00260003471000
2016-06-24136.00138.00125.00129.0011500014926000
2016-06-23137.00137.00134.00136.007900010693000
2016-06-22137.00138.00137.00138.006000826000
2016-06-21140.00140.00139.00139.00110001534000
2016-06-20135.00141.00135.00138.00340004659000
2016-06-17132.00136.00132.00135.00450006020000
2016-06-16137.00137.00132.00132.00560007521000
2016-06-15137.00141.00136.00137.00420005788000
2016-06-14139.00139.00135.00137.00530007229000
2016-06-13145.00145.00139.00139.0013700019303000
2016-06-10147.00147.00144.00145.00550008037000
2016-06-09147.00147.00145.00145.00360005264000
2016-06-08144.00148.00143.00147.00620008981000
2016-06-07145.00145.00143.00144.00550007924000
2016-06-06143.00144.00143.00144.00280004008000
2016-06-03146.00147.00145.00145.00110001605000
2016-06-02148.00148.00145.00146.00240003521000
2016-06-01149.00151.00146.00148.008600012744000
2016-05-31147.00149.00146.00148.00280004124000
2016-05-30144.00147.00144.00147.00340004953000
2016-05-27147.00147.00146.00146.00370005425000
2016-05-26145.00146.00145.00145.00170002474000
2016-05-25147.00147.00145.00146.00310004539000
2016-05-24144.00146.00143.00145.00560008100000
2016-05-23145.00147.00143.00144.00640009215000
2016-05-20144.00146.00143.00145.00650009386000
2016-05-19146.00148.00145.00147.00290004243000
2016-05-18146.00146.00145.00146.00100001457000
2016-05-17145.00146.00144.00146.00370005359000
2016-05-16142.00146.00142.00145.00330004784000
2016-05-13149.00149.00141.00142.009300013358000
2016-05-12147.00149.00145.00148.00590008647000
2016-05-11150.00150.00148.00148.009700014448000
2016-05-10144.00148.00144.00146.00670009761000
2016-05-09143.00148.00143.00144.00440006377000
2016-05-06144.00145.00142.00142.00280004015000
2016-05-02145.00145.00142.00143.00660009503000
2016-04-28146.00148.00145.00145.0011200016360000
2016-04-27150.00150.00147.00147.00630009327000
2016-04-26150.00151.00148.00150.00560008368000
2016-04-25150.00150.00147.00150.0014400021446000
2016-04-22153.00154.00152.00152.0010900016630000
2016-04-21151.00157.00151.00152.0041500063272000
2016-04-20155.00155.00152.00152.009600014691000
2016-04-19160.00160.00154.00155.0035400055674000
2016-04-18155.00162.00151.00160.00774000122053000
2016-04-15145.00150.00144.00149.0018100026588000
2016-04-14141.00144.00139.00143.007200010191000
2016-04-13140.00143.00138.00140.00550007652000
2016-04-12137.00141.00137.00138.00460006384000
2016-04-11137.00139.00136.00137.00250003435000
2016-04-08137.00140.00135.00139.00570007891000
2016-04-07135.00139.00135.00137.00630008618000
2016-04-06138.00140.00136.00137.00500006877000
2016-04-05142.00143.00138.00142.00560007834000
2016-04-04141.00144.00141.00144.00100001425000
2016-04-01145.00145.00141.00143.00480006892000
2016-03-31148.00148.00143.00143.00570008271000
2016-03-30150.00150.00148.00148.00200002978000
2016-03-29150.00150.00148.00149.00150002234000
2016-03-28152.00152.00151.00152.00440006660000
2016-03-25154.00154.00152.00152.00640009773000
2016-03-24153.00153.00152.00153.00260003972000
2016-03-23155.00155.00153.00153.00450006942000
2016-03-22153.00155.00153.00155.00220003377000
2016-03-18152.00152.00150.00152.00250003781000
2016-03-17156.00156.00151.00152.009100013979000
2016-03-16152.00156.00152.00156.0012700019570000
2016-03-15150.00153.00148.00152.0011600017478000
2016-03-14152.00153.00146.00150.0012300018464000
2016-03-11148.00152.00147.00152.009500014260000
2016-03-10147.00148.00146.00148.00440006489000
2016-03-09147.00148.00146.00148.00300004398000
2016-03-08146.00148.00146.00148.00300004417000
2016-03-07149.00150.00147.00148.008100012018000
2016-03-04149.00150.00147.00149.0010600015691000
2016-03-03149.00149.00147.00149.0013600020171000
2016-03-02148.00149.00147.00149.0020800030723000
2016-03-01141.00149.00138.00148.00798000115560000
2016-02-29132.00135.00132.00133.00560007502000
2016-02-26132.00134.00132.00132.00150001991000
2016-02-25130.00132.00129.00132.00100001301000
2016-02-24129.00130.00126.00129.00480006139000
2016-02-23131.00133.00130.00131.00160002092000
2016-02-22131.00131.00130.00130.00160002081000
2016-02-19130.00131.00130.00131.00160002081000
2016-02-18131.00132.00130.00132.00280003677000
2016-02-17129.00132.00127.00128.00660008507000
2016-02-16126.00132.00126.00130.00540007020000
2016-02-15131.00131.00127.00128.00500006413000
2016-02-12125.00130.00120.00122.0011900014705000
2016-02-10140.00140.00121.00130.0013500018028000
2016-02-09140.00141.00140.00140.00270003799000
2016-02-08141.00145.00140.00145.00550007809000
2016-02-05144.00145.00141.00143.007700010956000
2016-02-04147.00147.00146.00146.00170002487000
2016-02-03147.00149.00145.00148.00510007510000
2016-02-02151.00151.00149.00149.00240003612000
2016-02-01149.00152.00149.00151.00540008088000
2016-01-29145.00148.00144.00147.00210003057000
2016-01-28145.00147.00145.00145.00260003791000
2016-01-27145.00147.00144.00146.00240003493000
2016-01-26144.00145.00142.00144.0015100021709000
2016-01-25150.00150.00147.00149.00170002521000
2016-01-22141.00147.00140.00147.00700009990000
2016-01-21145.00146.00138.00140.0012300017353000
2016-01-20148.00149.00144.00145.00380005534000
2016-01-19150.00150.00146.00148.00180002662000
2016-01-18149.00154.00142.00150.0014700021661000
2016-01-15154.00155.00152.00152.00230003528000
2016-01-14155.00155.00152.00154.007400011344000
2016-01-13153.00155.00153.00155.00200003079000
2016-01-12157.00157.00153.00153.00390006028000
2016-01-08158.00159.00157.00157.00500007879000
2016-01-07160.00161.00157.00158.007700012265000
2016-01-06164.00166.00163.00163.00410006750000
2016-01-05162.00165.00162.00164.00390006382000
2016-01-04164.00164.00163.00163.00200003274000
2015-12-30164.00165.00162.00163.00230003763000
2015-12-29160.00164.00159.00162.00390006284000
2015-12-28158.00160.00156.00160.00440007001000
2015-12-25160.00160.00151.00158.0011500018126000
2015-12-24161.00164.00159.00160.007400011964000
2015-12-22164.00164.00159.00161.006800011001000
2015-12-21165.00165.00159.00164.0014900024071000
2015-12-18166.00167.00165.00165.007300012076000
2015-12-17166.00167.00165.00167.009900016457000
2015-12-16164.00165.00163.00165.00540008848000
2015-12-15165.00166.00162.00163.0012000019681000
2015-12-14165.00165.00162.00165.008600014060000
2015-12-11165.00165.00163.00165.008500013991000
2015-12-10164.00165.00163.00164.00530008679000
2015-12-09165.00165.00163.00164.006400010513000
2015-12-08166.00166.00165.00165.00480007923000
2015-12-07167.00168.00165.00166.008100013481000
2015-12-04166.00168.00166.00167.00570009487000
2015-12-03167.00169.00166.00168.0010800018085000

   ※ 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