[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 
2017-09-22967.00967.00937.00955.0034003209200
2017-09-21958.00970.00950.00952.0037003554900
2017-09-20925.00973.00925.00973.0021001974200
2017-09-19948.00948.00927.00939.0018001685600
2017-09-15922.00953.00907.00948.0033003049400
2017-09-14940.00942.00922.00923.0038003534100
2017-09-13924.001030.00922.00925.003830037307700
2017-09-12915.00915.00912.00912.00700639200
2017-09-11945.00945.00916.00916.00800747000
2017-09-08913.00915.00913.00915.00900822900
2017-09-07913.00913.00913.00913.0010091300
2017-09-06891.00895.00891.00891.0019001695700
2017-09-05902.00902.00901.00901.0012001081800
2017-09-04918.00918.00916.00918.0016001468400
2017-09-01917.00918.00917.00918.0012001100600
2017-08-31918.00919.00911.00919.00400366400
2017-08-30902.00903.00902.00903.00500451400
2017-08-29902.00910.00902.00902.00700632200
2017-08-28930.00932.00911.00917.0013001202200
2017-08-25929.00929.00929.00929.00200185800
2017-08-24930.00930.00927.00927.00200185700
2017-08-23927.00934.00912.00934.0013001204200
2017-08-22902.00912.00895.00912.001000905100
2017-08-21911.00911.00887.00887.0027002432300
2017-08-18948.00948.00882.00912.0044003965800
2017-08-17948.00948.00948.00948.0010094800
2017-08-16947.00947.00932.00932.00500469000
2017-08-15906.00910.00906.00907.00900816000
2017-08-14915.00921.00905.00905.0018001642400
2017-08-10917.00927.00911.00927.0029002655900
2017-08-09957.00957.00930.00930.0013001233600
2017-08-08959.00989.00959.00962.00900871500
2017-08-07961.00961.00958.00958.0015001441100
2017-08-04966.00966.00966.00966.00300289800
2017-08-03976.00978.00976.00976.00500488400
2017-08-02995.00995.00995.00995.00400398000
2017-08-011002.001002.00965.00965.0028002729000
2017-07-31986.001020.00976.001002.0073007343800
2017-07-281020.001020.00999.00999.0070007082600
2017-07-271019.001020.001000.001018.0014001421700
2017-07-26995.00995.00978.00980.0023002271600
2017-07-251020.001020.00997.001013.0019001905100
2017-07-24996.001050.00995.00996.0067006767700
2017-07-21939.00965.00939.00960.0058005479900
2017-07-20925.00935.00920.00935.0023002129400
2017-07-19919.00919.00918.00918.00700643200
2017-07-18919.00927.00919.00927.00700646800
2017-07-14908.00914.00907.00914.0023002090000
2017-07-13897.00929.00895.00929.0035003191900
2017-07-12902.00918.00902.00908.001100999000
2017-07-11918.00926.00905.00905.001000912100
2017-07-10903.00921.00900.00918.0069006269900
2017-07-07890.00901.00886.00901.00500446400
2017-07-06901.00910.00895.00895.0021001897300
2017-07-05891.00906.00887.00888.0035003119200
2017-07-04906.00917.00891.00916.0038003442100
2017-07-03909.00916.00876.00910.0042003775300
2017-06-30885.00885.00872.00876.00400350500
2017-06-29901.00901.00875.00875.0020001787200
2017-06-28902.00917.00900.00900.0091008203100
2017-06-27881.00900.00881.00882.0026002314700
2017-06-26858.00898.00858.00881.0065005686900
2017-06-23844.00849.00844.00849.0033002794000
2017-06-22844.00844.00843.00843.00600506100
2017-06-2100
2017-06-20841.00844.00840.00844.0013001094900
2017-06-19826.00841.00826.00841.001100916800
2017-06-16816.00823.00816.00823.0022001808400
2017-06-15819.00819.00819.00819.0010081900
2017-06-14818.00819.00813.00819.001100898700
2017-06-13819.00819.00816.00818.00600490500
2017-06-12812.00825.00812.00819.00400327500
2017-06-09811.00819.00811.00815.0015001218100
2017-06-08823.00823.00823.00823.00400329200
2017-06-07811.00824.00811.00812.00900731800
2017-06-06813.00826.00813.00826.00200163900
2017-06-05812.00827.00812.00827.00200163900
2017-06-02830.00830.00830.00830.00200166000
2017-06-01813.00831.00813.00831.0023001879800
2017-05-31810.00811.00807.00811.001100890100
2017-05-30799.00800.00785.00785.00600476700
2017-05-29819.00819.00777.00791.00900717900
2017-05-26820.00826.00820.00820.0015001230600
2017-05-25820.00820.00811.00820.00400326800
2017-05-24827.00829.00827.00829.00300248500
2017-05-23828.00828.00820.00827.00600495600
2017-05-22825.00829.00818.00829.00800656700
2017-05-19827.00838.00827.00835.00400333600
2017-05-18805.00818.00805.00812.0014001132600
2017-05-17849.00849.00827.00842.00800666300
2017-05-16852.00853.00852.00853.00200170500
2017-05-15835.00860.00827.00845.0018001508400
2017-05-12850.00880.00845.00870.0059005071000
2017-05-11808.00848.00808.00835.0067005568700
2017-05-10812.00825.00812.00825.0041003352100
2017-05-09813.00813.00810.00810.0023001865300
2017-05-08812.00817.00812.00813.00700569500
2017-05-02806.00815.00806.00812.00400324500
2017-05-01804.00804.00796.00804.0013001043400
2017-04-28809.00816.00802.00806.0043003474900
2017-04-27794.00794.00794.00794.00200158800
2017-04-26775.00780.00775.00780.0023001791000
2017-04-25778.00778.00775.00777.0015001166500
2017-04-24778.00778.00778.00778.0010077800
2017-04-2100
2017-04-20770.00780.00770.00780.00600466600
2017-04-19768.00770.00768.00770.0017001305800
2017-04-18770.00779.00770.00779.00500388400
2017-04-17752.00778.00752.00778.00500381600
2017-04-14748.00756.00748.00748.001100823900
2017-04-13744.00757.00740.00749.0025001869700
2017-04-12799.00799.00783.00783.0023001831900
2017-04-11815.00816.00801.00801.001000805500
2017-04-10800.00800.00800.00800.0010080000
2017-04-07818.00818.00818.00818.0010081800
2017-04-06811.00811.00770.00770.0058004636900
2017-04-05839.00839.00805.00805.00900730700
2017-04-04833.00848.00833.00848.00200168100
2017-04-03847.00848.00833.00833.0014001182800
2017-03-31834.00843.00832.00843.00900753000
2017-03-30821.00830.00785.00829.0031002519000
2017-03-29835.00835.00825.00825.00900743500
2017-03-28799.00835.00799.00820.0069005556100
2017-03-27794.00801.00770.00801.0061004844400
2017-03-24770.00779.00770.00779.00400309500
2017-03-23760.00769.00760.00769.0018001369800
2017-03-22774.00790.00744.00765.001530011792300
2017-03-21773.00773.00771.00771.0024001853600
2017-03-17768.00768.00764.00766.001000767400
2017-03-16750.00750.00750.00750.00500375000
2017-03-1500
2017-03-1400
2017-03-13751.00751.00750.00750.00600450300
2017-03-10753.00753.00752.00752.00400300900
2017-03-09754.00754.00753.00753.00400301500
2017-03-08754.00759.00754.00759.00300227200
2017-03-07760.00760.00757.00757.00400303700
2017-03-06753.00760.00753.00760.00300226600
2017-03-03754.00754.00753.00753.0016001206300
2017-03-02750.00763.00750.00763.00600451300
2017-03-01765.00765.00754.00764.001200916800
2017-02-28752.00758.00751.00753.0025001880200
2017-02-27750.00750.00750.00750.00900675000
2017-02-24748.00756.00748.00755.00600451700
2017-02-23757.00757.00751.00751.00800604400
2017-02-22753.00754.00743.00751.0021001577200
2017-02-21750.00752.00750.00752.00300225200
2017-02-20746.00750.00746.00749.00300224500
2017-02-17740.00740.00740.00740.00300222000
2017-02-16743.00743.00743.00743.0010074300
2017-02-1500
2017-02-14759.00759.00739.00758.0023001727500
2017-02-13735.00736.00735.00736.00300220600
2017-02-10725.00738.00720.00733.001200871600
2017-02-0900
2017-02-08740.00740.00735.00740.00700516500
2017-02-07735.00735.00730.00730.001300954000
2017-02-06727.00728.00722.00728.0046003344300
2017-02-03759.00759.00725.00725.0032002333900
2017-02-02741.00742.00741.00741.00800592900
2017-02-01757.00757.00757.00757.00500378500
2017-01-31746.00757.00741.00741.0020001491900
2017-01-30743.00761.00743.00761.00300224700
2017-01-27764.00764.00740.00758.001300978600
2017-01-26763.00764.00735.00764.00800605000
2017-01-25750.00757.00750.00757.00200150700
2017-01-24747.00747.00741.00741.00500372900
2017-01-23759.00759.00756.00756.0026001969300
2017-01-20760.00760.00756.00756.00600454400
2017-01-19773.00773.00756.00764.0049003761800
2017-01-18710.00728.00710.00728.0036002594900
2017-01-17728.00728.00701.00704.0020001419000
2017-01-16730.00730.00724.00725.00600436100
2017-01-13757.00757.00745.00745.001000749000
2017-01-12766.00766.00748.00765.00900676700
2017-01-11745.00762.00742.00762.0023001720900
2017-01-10745.00746.00745.00745.0016001192500
2017-01-06746.00746.00731.00745.0032002357000
2017-01-05746.00747.00746.00746.0016001194100
2017-01-04744.00747.00741.00747.0023001712400
2016-12-30722.00744.00719.00744.0027001958600
2016-12-29718.00718.00718.00718.0024001723200
2016-12-28718.00718.00704.00710.0022001563300
2016-12-27710.00719.00708.00718.0047003349800
2016-12-26725.00727.00711.00716.0040002886600
2016-12-22704.00725.00699.00725.0073005234500
2016-12-21681.00706.00681.00704.0058004026200
2016-12-20678.00680.00661.00671.0028001892300
2016-12-19685.00685.00680.00683.0023001566100
2016-12-16687.00690.00685.00685.0026001788600
2016-12-15680.00687.00675.00687.00900611200
2016-12-14680.00680.00670.00680.0040002703500
2016-12-13682.00700.00679.00680.0051003500300
2016-12-12702.00720.00681.00681.0047003332300
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

   ※ 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