[5964 東証2部] 東洋刃物 日足 時系列データ

[5964 東証2部] 東洋刃物 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09690.00702.00690.00702.0055003831600
2016-12-08694.00695.00689.00689.0024001659200
2016-12-07682.00695.00682.00694.0023001585900
2016-12-06682.00691.00682.00682.0032002196900
2016-12-05670.00692.00670.00681.0038002577300
2016-12-02673.00675.00667.00668.0043002886100
2016-12-01662.00678.00662.00667.0072004810600
2016-11-30654.00660.00650.00660.0048003149400
2016-11-29650.00660.00649.00654.0030001958000
2016-11-28646.00653.00645.00645.0034002206600
2016-11-25653.00653.00646.00646.0028001817900
2016-11-24646.00650.00646.00647.0053003435800
2016-11-22650.00657.00642.00644.0053003437200
2016-11-21669.00669.00648.00648.00126008268000
2016-11-18667.00672.00662.00669.0030001994200
2016-11-17674.00674.00665.00667.0034002271300
2016-11-16664.00679.00663.00675.0055003701800
2016-11-15642.00670.00642.00656.0097006310600
2016-11-14641.00658.00638.00638.00128008250000
2016-11-11635.00640.00630.00638.0033002102700
2016-11-10625.00635.00625.00635.0016001001000
2016-11-09634.00634.00602.00622.0035002175600
2016-11-08643.00643.00643.00643.0039002507700
2016-11-07633.00643.00633.00643.0018001140700
2016-11-04633.00633.00633.00633.0010063300
2016-11-02637.00637.00633.00633.001500950400
2016-11-01647.00655.00646.00647.0038002461900
2016-10-31653.00660.00631.00657.0038002470500
2016-10-28628.00681.00628.00653.00111007209300
2016-10-27625.00636.00625.00633.0045002841300
2016-10-26623.00623.00616.00620.001100682200
2016-10-25614.00624.00614.00619.0039002402200
2016-10-24613.00619.00612.00612.0030001844600
2016-10-21614.00620.00610.00619.0038002332500
2016-10-20627.00627.00608.00608.0052003204800
2016-10-19617.00617.00617.00617.0010061700
2016-10-18622.00629.00600.00611.0049002980900
2016-10-17610.00622.00605.00622.0038002317300
2016-10-14607.00615.00600.00615.001500911200
2016-10-13611.00617.00611.00617.00900550500
2016-10-12600.00618.00597.00617.0045002714600
2016-10-11598.00599.00597.00599.001500896100
2016-10-07599.00599.00593.00598.00700418100
2016-10-06590.00600.00587.00600.0054003213200
2016-10-05600.00600.00600.00600.0010060000
2016-10-0400
2016-10-03599.00599.00599.00599.00900539100
2016-09-30585.00593.00583.00589.001000588400
2016-09-29596.00596.00583.00585.001300767600
2016-09-28578.00588.00578.00588.00500290000
2016-09-27595.00595.00560.00578.00133007761700
2016-09-26603.00603.00590.00595.0020001191500
2016-09-23596.00645.00590.00602.00110006708300
2016-09-21590.00598.00590.00596.0029001721000
2016-09-20578.00582.00578.00582.00900520600
2016-09-16588.00588.00567.00578.0035002005200
2016-09-15575.00594.00575.00588.00700409600
2016-09-14578.00585.00572.00582.00500289400
2016-09-13597.00597.00577.00587.0020001161000
2016-09-12589.00598.00589.00593.001200710400
2016-09-09579.00594.00575.00580.0038002225800
2016-09-08574.00574.00566.00574.00300171400
2016-09-07570.00575.00566.00566.0020001140100
2016-09-06567.00572.00567.00572.00400228300
2016-09-05566.00567.00566.00567.00400226500
2016-09-0200
2016-09-01576.00576.00576.00576.00600345600
2016-08-31568.00575.00563.00569.001000569100
2016-08-30575.00575.00565.00575.001100624600
2016-08-29571.00579.00571.00579.00200115000
2016-08-26572.00579.00572.00579.0018001031300
2016-08-25577.00586.00576.00582.00700405000
2016-08-24589.00589.00575.00587.001700985800
2016-08-23572.00591.00572.00590.001300752800
2016-08-22592.00592.00592.00592.0010059200
2016-08-1900
2016-08-1800
2016-08-17585.00593.00585.00593.00300176300
2016-08-16585.00595.00565.00595.0033001890500
2016-08-15590.00597.00570.00595.0018001059700
2016-08-12565.00580.00565.00580.00900516300
2016-08-10570.00570.00570.00570.001600912000
2016-08-09550.00570.00550.00570.0023001294900
2016-08-08536.00550.00536.00550.00500271800
2016-08-05535.00546.00535.00546.00800431500
2016-08-04545.00545.00545.00545.00700381500
2016-08-03535.00545.00532.00545.00500268200
2016-08-02538.00545.00535.00535.00300161800
2016-08-01546.00547.00544.00547.00700382000
2016-07-29540.00547.00540.00544.00900487800
2016-07-28548.00548.00537.00547.00300163200
2016-07-27550.00550.00550.00550.0010055000
2016-07-26552.00552.00536.00551.001500813900
2016-07-25550.00550.00549.00549.00400219900
2016-07-22545.00548.00538.00548.001200655500
2016-07-2100
2016-07-20536.00549.00536.00549.001000543300
2016-07-19527.00532.00526.00526.00800421900
2016-07-15539.00539.00531.00531.00300160900
2016-07-14530.00537.00530.00537.00600320200
2016-07-13537.00537.00527.00537.001000536000
2016-07-12530.00543.00530.00543.00500269900
2016-07-11537.00540.00520.00520.001600845200
2016-07-08526.00540.00526.00540.001200637400
2016-07-07542.00546.00542.00546.00200108800
2016-07-06535.00535.00525.00532.001200637700
2016-07-05543.00549.00535.00535.0021001135300
2016-07-04549.00553.00544.00550.0039002134700
2016-07-01559.00559.00559.00559.00800447200
2016-06-30550.00551.00550.00551.00200110100
2016-06-29554.00554.00550.00550.00400221200
2016-06-28554.00554.00554.00554.00300166200
2016-06-27544.00550.00524.00544.0083004497600
2016-06-24606.00606.00515.00515.00175009292500
2016-06-23605.00615.00605.00615.00200122000
2016-06-22609.00619.00609.00619.00600367400
2016-06-21610.00619.00600.00600.001000608900
2016-06-20605.00627.00605.00626.001100683100
2016-06-17613.00629.00610.00610.001500924100
2016-06-16633.00633.00612.00612.0084005257100
2016-06-15626.00643.00626.00643.001300823800
2016-06-14620.00630.00617.00620.0036002230200
2016-06-13652.00661.00618.00620.0091005739300
2016-06-10682.00685.00650.00650.0065004339900
2016-06-09683.00684.00683.00684.00400273300
2016-06-08688.00699.00687.00699.00400277300
2016-06-07688.00704.00686.00703.0018001252800
2016-06-06682.00697.00682.00687.0048003283600
2016-06-03697.00704.00696.00703.00900631200
2016-06-02704.00704.00704.00704.00300211200
2016-06-01697.00709.00693.00704.0028001960100
2016-05-31699.00699.00691.00697.001300904500
2016-05-30684.00694.00684.00691.001100757200
2016-05-27687.00687.00673.00686.00400272600
2016-05-26688.00695.00678.00680.0020001372100
2016-05-25689.00697.00677.00679.0016001097700
2016-05-24664.00698.00662.00698.0015001010000
2016-05-23673.00683.00663.00668.0061004085700
2016-05-20678.00694.00675.00693.0017001158900
2016-05-19691.00699.00672.00678.0097006601800
2016-05-18692.00704.00689.00704.0033002290900
2016-05-17726.00726.00695.00703.0051003619500
2016-05-16745.00752.00721.00725.00134009899600
2016-05-13772.00777.00760.00777.0037002850100
2016-05-12760.00787.00757.00787.001000771600
2016-05-11751.00798.00751.00769.0071005507700
2016-05-10756.00756.00737.00750.0047003505800
2016-05-09791.00811.00760.00767.0074005777200
2016-05-06829.00829.00764.00782.00107008533300
2016-05-02807.00851.00790.00814.001620013100200
2016-04-28785.00816.00777.00807.002190017515400
2016-04-27760.00778.00758.00776.0046003521500
2016-04-26746.00757.00743.00755.0084006296200
2016-04-25753.00753.00746.00746.0014001047300
2016-04-22726.00748.00726.00748.0021001540000
2016-04-21741.00755.00741.00755.00400297800
2016-04-20757.00757.00738.00749.0058004303000
2016-04-19728.00760.00728.00760.0031002294600
2016-04-18719.00730.00715.00715.00300216400
2016-04-15726.00734.00722.00734.00400290600
2016-04-14740.00745.00724.00745.001300956400
2016-04-13731.00739.00720.00738.0021001522700
2016-04-12713.00727.00710.00717.0069004919800
2016-04-11710.00725.00710.00714.001200862800
2016-04-08695.00704.00685.00704.001000694900
2016-04-07682.00698.00682.00698.0020001375100
2016-04-06684.00707.00684.00692.001300898500
2016-04-05708.00729.00680.00688.0087006155700
2016-04-04700.00722.00700.00714.0035002488300
2016-04-01728.00740.00710.00710.0081005813400
2016-03-31749.00760.00725.00725.0046003394400
2016-03-30729.00764.00729.00764.0067004962400
2016-03-29720.00720.00714.00714.00300215400
2016-03-28727.00742.00712.00730.001000728100
2016-03-25712.00727.00712.00727.00200143900
2016-03-24718.00719.00710.00715.0024001716600
2016-03-23709.00723.00709.00710.00900640000
2016-03-22719.00731.00702.00709.0038002709800
2016-03-18704.00712.00695.00705.0051003580500
2016-03-17707.00713.00705.00705.001100780300
2016-03-16728.00728.00702.00705.0097006911000
2016-03-15785.00792.00711.00724.003890029302100
2016-03-14770.00792.00770.00770.0050003908500
2016-03-11760.00775.00760.00770.0015001148400
2016-03-10725.00747.00725.00745.0044003250700
2016-03-09702.00730.00702.00725.0038002731900
2016-03-08700.00715.00698.00700.001300916400
2016-03-07700.00706.00690.00701.0024001679200
2016-03-04708.00708.00706.00706.00300212000
2016-03-03709.00709.00709.00709.0010070900
2016-03-02690.00711.00690.00711.001000696000
2016-03-01690.00700.00687.00690.0036002485900
2016-02-29690.00704.00689.00691.0047003255300
2016-02-26690.00699.00684.00690.0023001584100
2016-02-25689.00697.00689.00689.0024001654900
2016-02-24689.00697.00687.00687.001200827000
2016-02-23693.00701.00693.00700.00600418700
2016-02-22693.00693.00693.00693.00700485100
2016-02-19702.00712.00700.00700.00600421900
2016-02-18710.00710.00710.00710.0048003408000
2016-02-17704.00718.00704.00718.0032002254200
2016-02-16703.00718.00703.00718.00300212400
2016-02-15719.00719.00704.00719.00600429900
2016-02-12675.00716.00660.00716.0032002150800
2016-02-10705.00719.00700.00700.00900635000
2016-02-09720.00720.00720.00720.00300216000
2016-02-08720.00724.00713.00713.00400287800
2016-02-05728.00729.00711.00720.00900646300
2016-02-04723.00734.00716.00732.0031002244400
2016-02-03724.00737.00720.00723.0028002025600
2016-02-02731.00745.00731.00739.0025001841300
2016-02-01726.00749.00726.00731.0027001977300
2016-01-29725.00749.00725.00740.001200889200
2016-01-28740.00740.00740.00740.0010074000
2016-01-27733.00748.00733.00748.00400296200
2016-01-26739.00750.00726.00748.00900664800
2016-01-25755.00755.00754.00754.00400301800
2016-01-22725.00755.00720.00755.0027001965800
2016-01-21732.00760.00732.00755.0016001185100
2016-01-20772.00772.00747.00747.001000763000
2016-01-19743.00771.00730.00756.0065004849400
2016-01-18765.00765.00732.00744.0033002463700
2016-01-15758.00773.00758.00773.00400304700
2016-01-14750.00771.00750.00758.0016001205400
2016-01-13780.00780.00759.00772.00800613300
2016-01-12752.00783.00752.00783.00400307000
2016-01-08750.00788.00750.00788.0019001437700
2016-01-07761.00800.00760.00760.0016001246800
2016-01-06787.00787.00765.00787.0017001331900
2016-01-05755.00789.00750.00789.0064004894800
2016-01-04757.00770.00739.00759.0052003909700
2015-12-30750.00750.00727.00749.0021001565500
2015-12-29739.00739.00732.00732.00500368500
2015-12-28700.00729.00700.00712.0037002612400
2015-12-25720.00725.00695.00701.003280023415400
2015-12-24752.00755.00722.00729.001640012213000
2015-12-22754.00768.00753.00756.001950014714900
2015-12-21756.00769.00756.00760.0020001517300
2015-12-18815.00827.00758.00783.001890015074000
2015-12-17822.00826.00814.00814.0034002785000
2015-12-16839.00850.00830.00830.0022001835500
2015-12-15851.00851.00839.00839.0013001102800
2015-12-14862.00864.00850.00850.001310011258700
2015-12-11870.00886.00865.00876.0026002275300
2015-12-10868.00880.00868.00877.0045003917400
2015-12-09867.00867.00862.00862.00500433000
2015-12-08860.00867.00857.00867.00800689500
2015-12-07860.00869.00860.00866.0027002330700
2015-12-04864.00864.00856.00856.0057004902900
2015-12-03880.00884.00870.00871.0075006567100

   ※ 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