[6104 東証1部] 東芝機械 日足 時系列データ

[6104 東証1部] 東芝機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21759.00787.00754.00787.0019170001486521000
2017-11-20742.00757.00738.00754.0018660001396765000
2017-11-17755.00758.00733.00741.0013900001032465000
2017-11-16722.00734.00721.00728.00849000616645000
2017-11-15738.00739.00721.00726.001108000806751000
2017-11-14749.00753.00744.00746.00774000579327000
2017-11-13755.00763.00750.00753.00710000535912000
2017-11-10760.00766.00750.00765.001167000887626000
2017-11-09793.00796.00758.00775.0031290002441638000
2017-11-08776.00824.00760.00808.0066190005279118000
2017-11-07719.00760.00715.00731.0025130001834944000
2017-11-06717.00719.00707.00710.00849000604693000
2017-11-02707.00720.00704.00717.0015420001100714000
2017-11-01698.00702.00686.00702.0018080001258839000
2017-10-31690.00701.00689.00700.001145000798740000
2017-10-30696.00697.00690.00694.00935000648371000
2017-10-27695.00697.00689.00696.00601000416606000
2017-10-26690.00699.00689.00692.00929000644848000
2017-10-25698.00703.00688.00690.001209000839665000
2017-10-24693.00699.00684.00697.0019540001358146000
2017-10-23700.00701.00684.00694.0018110001256551000
2017-10-20708.00712.00690.00694.0024140001688041000
2017-10-19685.00713.00682.00702.0038920002702861000
2017-10-18651.00653.00641.00645.00831000536283000
2017-10-17654.00659.00646.00653.001133000739222000
2017-10-16652.00662.00645.00658.00988000648771000
2017-10-13662.00664.00649.00659.00952000624425000
2017-10-12654.00661.00647.00656.001388000909099000
2017-10-11642.00651.00636.00649.001327000856863000
2017-10-10625.00636.00618.00636.00906000570329000
2017-10-06615.00622.00611.00620.001406000867823000
2017-10-05630.00630.00616.00618.00630000391303000
2017-10-04630.00635.00625.00629.00899000566705000
2017-10-03643.00646.00621.00625.001376000870518000
2017-10-02621.00631.00621.00628.001064000666448000
2017-09-29610.00614.00606.00614.00913000557954000
2017-09-28600.00608.00595.00604.00610000366725000
2017-09-27600.00609.00592.00594.00657000392127000
2017-09-26591.00594.00581.00594.00788000464742000
2017-09-25592.00598.00588.00593.00685000405588000
2017-09-22602.00603.00591.00592.00672000399258000
2017-09-21604.00605.00597.00597.00621000372234000
2017-09-20606.00612.00603.00606.00626000379665000
2017-09-19608.00617.00598.00604.001093000661019000
2017-09-15585.00598.00585.00598.00802000476211000
2017-09-14580.00591.00576.00588.00799000467395000
2017-09-13572.00583.00571.00581.00735000424980000
2017-09-12548.00573.00545.00572.001118000630184000
2017-09-11542.00547.00536.00539.00642000347213000
2017-09-08536.00540.00530.00535.00597000319613000
2017-09-07523.00537.00522.00536.00589000314021000
2017-09-06513.00526.00510.00524.00658000343342000
2017-09-05516.00524.00513.00514.00568000294368000
2017-09-04527.00529.00517.00519.00354000184325000
2017-09-01528.00533.00524.00530.00479000253621000
2017-08-31530.00534.00526.00530.00293000155097000
2017-08-30525.00529.00522.00529.00571000300420000
2017-08-29512.00530.00506.00528.00991000519127000
2017-08-28515.00518.00507.00511.00528000269687000
2017-08-25502.00513.00499.00511.00659000334651000
2017-08-24507.00509.00502.00503.00679000343122000
2017-08-23518.00518.00509.00510.00490000250839000
2017-08-22501.00512.00501.00510.00525000266969000
2017-08-21495.00501.00493.00499.00518000257527000
2017-08-18503.00503.00495.00496.00483000240828000
2017-08-17504.00508.00502.00506.00210000106209000
2017-08-16504.00510.00501.00506.00341000172603000
2017-08-15503.00510.00503.00504.00514000260120000
2017-08-14509.00509.00496.00496.00699000349755000
2017-08-10522.00525.00513.00516.00535000277248000
2017-08-09536.00536.00519.00521.00502000262633000
2017-08-08536.00538.00533.00533.00508000271765000
2017-08-07539.00541.00527.00534.001405000752168000
2017-08-04550.00559.00547.00557.00589000326427000
2017-08-03546.00559.00542.00559.00806000445235000
2017-08-02530.00547.00526.00547.00830000448666000
2017-08-01525.00531.00522.00527.00548000288560000
2017-07-31531.00531.00520.00524.001138000595704000
2017-07-28528.00535.00523.00535.001502000799561000
2017-07-27529.00534.00525.00531.00541000286390000
2017-07-26533.00537.00526.00528.00545000289389000
2017-07-25532.00538.00529.00531.00427000228053000
2017-07-24540.00540.00528.00538.00629000335670000
2017-07-21517.00540.00517.00540.001534000816221000
2017-07-20510.00518.00508.00517.00311000160098000
2017-07-19513.00514.00506.00510.00387000197279000
2017-07-18519.00519.00514.00517.00494000255240000
2017-07-14513.00518.00512.00518.00468000241896000
2017-07-13517.00517.00507.00510.00196000100284000
2017-07-12517.00517.00512.00516.00216000111270000
2017-07-11514.00518.00511.00517.00361000186038000
2017-07-10519.00519.00508.00510.00516000263945000
2017-07-07507.00515.00506.00515.00469000240609000
2017-07-06514.00515.00507.00510.00469000239781000
2017-07-05505.00514.00500.00514.00480000244118000
2017-07-04512.00513.00501.00502.00468000236474000
2017-07-03508.00510.00504.00505.00338000171310000
2017-06-30505.00508.00500.00504.00473000237980000
2017-06-29514.00517.00508.00512.00420000214853000
2017-06-28512.00516.00511.00512.00779000399602000
2017-06-27508.00512.00505.00512.00295000150451000
2017-06-26504.00510.00503.00505.00282000142651000
2017-06-23505.00506.00502.00506.00420000211862000
2017-06-22511.00515.00505.00505.00410000208302000
2017-06-21516.00518.00510.00517.00656000338135000
2017-06-20515.00522.00514.00518.001872000968921000
2017-06-19506.00510.00502.00508.001110000561745000
2017-06-16500.00510.00500.00507.001235000624585000
2017-06-15500.00511.00500.00504.00808000407161000
2017-06-14510.00511.00499.00499.00424000213395000
2017-06-13509.00513.00506.00508.00607000308593000
2017-06-12508.00508.00501.00505.00687000346032000
2017-06-09496.00510.00494.00509.001207000607051000
2017-06-08505.00509.00497.00506.001477000745899000
2017-06-07506.00511.00503.00510.001188000603377000
2017-06-06510.00513.00504.00506.001149000583350000
2017-06-05515.00515.00505.00509.00625000317831000
2017-06-02504.00518.00503.00518.00995000510152000
2017-06-01490.00503.00490.00502.00977000486417000
2017-05-31489.00490.00486.00488.00509000248325000
2017-05-30492.00492.00483.00489.00491000239377000
2017-05-29497.00497.00489.00493.00441000217327000
2017-05-26500.00501.00491.00495.001177000582990000
2017-05-25492.00494.00486.00489.00987000484534000
2017-05-24483.00488.00481.00487.00890000431870000
2017-05-23479.00480.00473.00478.00990000472071000
2017-05-22475.00478.00470.00477.00599000284423000
2017-05-19468.00472.00461.00470.00890000415288000
2017-05-18480.00480.00466.00469.001030000483774000
2017-05-17492.00492.00479.00485.001083000524364000
2017-05-16493.00495.00487.00494.001392000684569000
2017-05-15494.00497.00491.00492.001120000552544000
2017-05-12504.00512.00503.00511.001280000650025000
2017-05-11503.00510.00500.00507.001431000722993000
2017-05-10494.00497.00490.00492.00817000403183000
2017-05-09488.00491.00480.00490.001329000646447000
2017-05-08476.00488.00473.00487.001625000784246000
2017-05-02466.00472.00465.00469.00604000282916000
2017-05-01468.00469.00462.00463.00350000162321000
2017-04-28468.00470.00463.00463.00845000393639000
2017-04-27464.00466.00459.00465.00517000239799000
2017-04-26463.00469.00462.00469.00525000244627000
2017-04-25448.00459.00444.00458.00622000282592000
2017-04-24455.00456.00446.00447.00415000186797000
2017-04-21446.00447.00440.00447.00531000236039000
2017-04-20432.00441.00431.00438.00636000277827000
2017-04-19434.00440.00433.00437.00437000190551000
2017-04-18443.00445.00436.00438.00325000142800000
2017-04-17431.00435.00427.00434.00438000189105000
2017-04-14435.00439.00430.00437.00505000220028000
2017-04-13438.00439.00433.00438.00827000360951000
2017-04-12449.00452.00442.00445.00837000373151000
2017-04-11464.00464.00452.00457.00760000346793000
2017-04-10458.00463.00454.00462.00729000334431000
2017-04-07447.00454.00444.00452.001048000471281000
2017-04-06453.00454.00441.00442.00811000361568000
2017-04-05449.00455.00446.00455.00967000437254000
2017-04-04453.00456.00444.00449.00797000358542000
2017-04-03460.00460.00452.00453.00765000348232000
2017-03-31460.00461.00450.00452.00617000280627000
2017-03-30457.00461.00451.00459.001036000474064000
2017-03-29463.00464.00454.00457.00732000335263000
2017-03-28461.00462.00458.00461.00871000400676000
2017-03-27459.00465.00456.00458.001181000541517000
2017-03-24466.00468.00463.00464.00789000366939000
2017-03-23470.00475.00462.00464.001041000485127000
2017-03-22479.00479.00466.00467.001078000507468000
2017-03-21490.00494.00487.00490.00637000312344000
2017-03-17492.00494.00488.00491.00985000484448000
2017-03-16488.00495.00487.00492.00513000251993000
2017-03-15495.00498.00490.00493.00446000220261000
2017-03-14504.00505.00498.00500.00428000214767000
2017-03-13509.00512.00503.00504.00778000394152000
2017-03-10508.00513.00506.00509.00554000281804000
2017-03-09508.00510.00502.00508.00664000336447000
2017-03-08505.00509.00503.00506.00698000353034000
2017-03-07515.00517.00505.00506.00969000493548000
2017-03-06527.00536.00515.00516.001342000702821000
2017-03-03516.00543.00472.00529.00102140005217016000
2017-03-02495.00507.00495.00506.00886000444883000
2017-03-01484.00487.00478.00486.00430000207910000
2017-02-28477.00487.00477.00481.00548000264238000
2017-02-27482.00482.00470.00477.00710000337395000
2017-02-24500.00500.00485.00487.00842000411470000
2017-02-23495.00508.00490.00506.00986000495228000
2017-02-22497.00497.00488.00493.00452000221965000
2017-02-21492.00492.00485.00490.00512000250162000
2017-02-20498.00498.00487.00491.00405000198695000
2017-02-17506.00506.00497.00501.00793000396619000
2017-02-16494.00510.00493.00509.001077000543589000
2017-02-15494.00496.00487.00495.00768000377661000
2017-02-14490.00495.00487.00488.00577000282810000
2017-02-13491.00492.00485.00490.00501000244893000
2017-02-10486.00489.00483.00488.00670000325665000
2017-02-09490.00490.00477.00481.00848000408436000
2017-02-08485.00499.00477.00496.00902000441461000
2017-02-07486.00488.00481.00485.00604000292097000
2017-02-06492.00494.00486.00494.00336000165016000
2017-02-03487.00493.00487.00489.00362000177182000
2017-02-02501.00501.00485.00486.00446000218800000
2017-02-01487.00500.00482.00499.00599000296271000
2017-01-31489.00493.00489.00492.00450000220924000
2017-01-30498.00507.00494.00500.00797000398779000
2017-01-27495.00496.00490.00493.00732000360552000
2017-01-26507.00508.00493.00501.001090000545029000
2017-01-25480.00505.00476.00502.001607000789403000
2017-01-24492.00492.00468.00473.001457000694054000
2017-01-23520.00528.00497.00498.001581000811413000
2017-01-20474.00514.00474.00513.0023890001195852000
2017-01-19474.00484.00474.00478.00830000396012000
2017-01-18467.00472.00461.00471.00542000252916000
2017-01-17463.00469.00461.00465.00554000257583000
2017-01-16471.00474.00460.00463.00418000194253000
2017-01-13472.00477.00472.00476.00327000155274000
2017-01-12477.00480.00473.00476.00369000175741000
2017-01-11472.00479.00472.00477.00400000190554000
2017-01-10483.00483.00470.00474.00559000265049000
2017-01-06476.00485.00475.00485.00689000331268000
2017-01-05488.00492.00477.00480.00900000433620000
2017-01-04469.00484.00468.00484.00861000412868000
2016-12-30458.00474.00457.00469.00822000384403000
2016-12-29459.00469.00458.00463.00676000313003000
2016-12-28464.00467.00451.00464.001079000498213000
2016-12-27464.00474.00463.00472.00398000187108000
2016-12-26475.00476.00469.00472.00471000222862000
2016-12-22474.00474.00467.00472.00342000161079000
2016-12-21476.00479.00470.00472.00363000172075000
2016-12-20474.00477.00471.00477.00265000125679000
2016-12-19479.00479.00471.00475.00593000281173000
2016-12-16482.00483.00478.00480.00520000250012000
2016-12-15480.00485.00476.00478.00505000241835000
2016-12-14474.00476.00470.00475.00512000242617000
2016-12-13475.00475.00468.00474.00751000354824000
2016-12-12493.00496.00474.00483.00798000386118000
2016-12-09483.00489.00478.00489.00884000428355000
2016-12-08484.00484.00473.00479.00567000270873000
2016-12-07473.00477.00471.00476.001205000572547000
2016-12-06457.00472.00454.00468.001378000642176000
2016-12-05440.00443.00435.00443.001267000558246000
2016-12-02446.00447.00440.00445.00703000311866000
2016-12-01443.00454.00440.00448.001290000578523000
2016-11-30432.00437.00427.00430.001082000466412000
2016-11-29435.00437.00429.00431.001085000468687000
2016-11-28439.00443.00434.00440.001418000622365000
2016-11-25446.00446.00433.00437.001255000551391000
2016-11-24445.00446.00440.00441.001140000503946000
2016-11-22438.00442.00437.00438.00859000376995000
2016-11-21445.00445.00436.00438.00579000254178000
2016-11-18439.00442.00435.00438.00791000346678000
2016-11-17437.00437.00429.00431.00982000424604000

   ※ 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