[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 
2017-03-29463.00464.00454.00457.00732000335263000
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
2016-11-16437.00442.00436.00440.001530000671890000
2016-11-15438.00442.00430.00432.00963000418126000
2016-11-14430.00438.00427.00437.00812000352839000
2016-11-11413.00428.00413.00428.001273000538141000
2016-11-10396.00408.00393.00408.001028000412895000
2016-11-09385.00405.00370.00372.002292000889506000
2016-11-08377.00378.00372.00374.00446000167354000
2016-11-07372.00380.00370.00379.00501000188504000
2016-11-04376.00376.00366.00368.00496000182892000
2016-11-02382.00385.00379.00381.00506000193126000
2016-11-01377.00385.00376.00385.00367000140170000
2016-10-31384.00384.00378.00380.00408000155024000
2016-10-28375.00384.00375.00382.001322000504730000
2016-10-27374.00376.00370.00373.00289000107761000
2016-10-26377.00377.00371.00373.00393000146678000
2016-10-25375.00381.00373.00376.00633000238374000
2016-10-24371.00373.00369.00373.00472000175413000
2016-10-21366.00371.00365.00371.00574000211926000
2016-10-20355.00366.00355.00366.00586000212361000
2016-10-19358.00359.00355.00357.0027000096371000
2016-10-18353.00357.00352.00357.00364000129289000
2016-10-17348.00354.00346.00354.00433000152537000
2016-10-14349.00350.00342.00346.00860000297235000
2016-10-13361.00363.00352.00353.00404000143744000
2016-10-12356.00363.00355.00361.00347000124949000
2016-10-11359.00365.00358.00360.00325000117492000
2016-10-07359.00361.00356.00359.00423000151423000
2016-10-06361.00367.00361.00364.00514000187011000
2016-10-05346.00358.00345.00357.00755000267195000
2016-10-04346.00347.00344.00345.00296000102333000
2016-10-03350.00350.00341.00343.00303000104463000
2016-09-30349.00349.00344.00345.00434000149972000
2016-09-29344.00352.00344.00351.00552000192637000
2016-09-28342.00345.00341.00344.0025000085770000
2016-09-27341.00348.00336.00348.00542000185958000
2016-09-26350.00350.00342.00344.00416000143444000
2016-09-23344.00349.00341.00349.00666000230559000
2016-09-21334.00341.00329.00341.00482000161903000
2016-09-20323.00335.00323.00331.00532000175638000
2016-09-16328.00331.00327.00329.00398000130876000
2016-09-15331.00331.00323.00326.00514000167568000
2016-09-14335.00337.00330.00331.00502000166821000
2016-09-13348.00348.00336.00338.00510000172818000
2016-09-12340.00346.00338.00345.0026500090670000
2016-09-09339.00344.00339.00344.0025600087598000
2016-09-08340.00341.00337.00339.00295000100124000
2016-09-07343.00343.00338.00342.00523000178027000
2016-09-06347.00347.00344.00346.0020200069860000
2016-09-05345.00350.00345.00346.00435000151351000
2016-09-02344.00346.00340.00345.00413000141771000
2016-09-01338.00346.00337.00344.00489000167308000
2016-08-31334.00342.00334.00341.00456000154975000
2016-08-30325.00336.00325.00336.00497000165667000
2016-08-29320.00330.00319.00328.00943000306604000
2016-08-26317.00318.00312.00313.001413000445730000
2016-08-25316.00317.00314.00316.00508000160591000
2016-08-24323.00326.00314.00316.001272000404816000
2016-08-23320.00325.00319.00324.00576000185859000
2016-08-22325.00325.00320.00323.00323000104208000
2016-08-19313.00324.00313.00322.00595000190954000
2016-08-18316.00318.00312.00316.00524000165161000
2016-08-17310.00319.00310.00318.00557000175519000
2016-08-16317.00319.00312.00313.00729000229210000
2016-08-15319.00321.00316.00318.00355000112971000
2016-08-12319.00321.00315.00319.00600000191384000
2016-08-10320.00323.00314.00316.001217000386674000
2016-08-09318.00327.00315.00320.00961000307181000
2016-08-08312.00321.00303.00318.0033750001054661000
2016-08-05342.00349.00340.00344.00490000168505000
2016-08-04334.00347.00332.00346.00482000164343000
2016-08-03324.00331.00323.00331.00648000212812000
2016-08-02333.00333.00324.00327.00594000195402000
2016-08-01339.00340.00333.00335.00683000229411000
2016-07-29345.00351.00340.00346.00408000140500000
2016-07-28347.00351.00342.00348.00338000117297000
2016-07-27346.00355.00345.00352.00537000188298000
2016-07-26354.00354.00338.00341.00437000150238000
2016-07-25350.00357.00350.00353.00836000296084000
2016-07-22341.00347.00338.00347.00597000204974000
2016-07-21341.00347.00341.00344.00531000182677000
2016-07-20345.00345.00335.00339.00983000332537000
2016-07-19344.00351.00337.00345.001513000521739000
2016-07-15333.00346.00329.00340.00797000271151000
2016-07-14333.00335.00327.00333.00326000108131000
2016-07-13335.00340.00330.00333.001343000449775000
2016-07-12315.00326.00315.00324.001234000396877000
2016-07-11300.00311.00299.00309.00812000248246000
2016-07-08295.00298.00291.00292.00668000196422000
2016-07-07297.00302.00292.00293.00755000223621000
2016-07-06306.00306.00296.00299.001057000316553000
2016-07-05313.00313.00305.00308.00717000220330000
2016-07-04309.00313.00303.00313.001032000320339000
2016-07-01314.00315.00308.00312.00842000262440000
2016-06-30318.00320.00307.00308.001986000619355000
2016-06-29316.00318.00312.00315.00966000304279000
2016-06-28318.00319.00307.00312.001136000354414000
2016-06-27340.00340.00320.00323.00919000301008000
2016-06-24364.00365.00327.00330.001024000351963000
2016-06-23350.00365.00350.00365.00914000327568000
2016-06-22348.00359.00344.00357.001254000444164000
2016-06-21345.00356.00341.00350.001116000389947000
2016-06-20347.00361.00342.00345.001481000516490000
2016-06-17313.00325.00313.00323.001459000468262000
2016-06-16324.00325.00311.00311.00562000177269000
2016-06-15321.00328.00318.00325.00928000300762000
2016-06-14328.00331.00324.00326.00316000103087000
2016-06-13342.00342.00329.00330.00434000145112000
2016-06-10347.00349.00340.00343.00412000141982000
2016-06-09352.00352.00347.00349.00485000169676000
2016-06-08354.00356.00349.00353.00631000222215000
2016-06-07356.00364.00356.00358.00635000227510000
2016-06-06360.00364.00353.00362.00801000287199000
2016-06-03380.00384.00368.00371.001360000509979000
2016-06-02378.00382.00366.00370.001407000522218000
2016-06-01365.00376.00363.00370.001244000460669000
2016-05-31349.00368.00349.00368.002678000970924000
2016-05-30346.00349.00345.00348.00902000313507000
2016-05-27343.00345.00340.00345.00873000299148000
2016-05-26340.00344.00339.00341.00710000242580000
2016-05-25336.00338.00334.00335.00899000302207000
2016-05-24332.00335.00330.00333.00561000186559000
2016-05-23335.00335.00328.00332.001056000349655000
2016-05-20332.00336.00331.00334.00363000121112000
2016-05-19338.00338.00331.00334.00342000114144000
2016-05-18334.00336.00331.00335.00573000191635000
2016-05-17330.00333.00329.00333.00553000183310000
2016-05-16331.00336.00326.00326.00680000225426000
2016-05-13343.00343.00331.00332.00846000283470000
2016-05-12344.00346.00341.00342.00542000186133000
2016-05-11349.00355.00347.00349.00673000235983000
2016-05-10345.00348.00341.00346.001151000397559000
2016-05-09343.00347.00340.00344.00943000323776000
2016-05-06343.00346.00336.00340.00727000247051000
2016-05-02340.00349.00336.00344.001771000608019000
2016-04-28343.00346.00331.00331.00650000219947000
2016-04-27348.00350.00338.00338.00866000295665000
2016-04-26350.00354.00347.00351.00339000118697000
2016-04-25358.00360.00352.00354.00426000151367000
2016-04-22353.00357.00351.00355.00614000217085000
2016-04-21356.00358.00352.00356.00349000123880000
2016-04-20354.00358.00349.00352.00501000176960000
2016-04-19348.00353.00346.00351.00286000100187000
2016-04-18340.00342.00336.00339.00307000104134000
2016-04-15354.00356.00349.00351.0025800090908000
2016-04-14350.00358.00346.00358.00567000200914000
2016-04-13337.00347.00337.00344.00299000102654000
2016-04-12322.00338.00322.00337.00447000149504000
2016-04-11328.00329.00319.00323.00431000139102000
2016-04-08311.00330.00311.00328.00473000152038000
2016-04-07316.00322.00314.00317.00322000102097000
2016-04-06314.00319.00312.00313.00429000135044000
2016-04-05330.00330.00316.00317.00499000159414000
2016-04-04335.00340.00329.00333.00435000145155000
2016-04-01347.00347.00332.00334.00796000268502000
2016-03-31347.00350.00344.00346.00420000145759000
2016-03-30353.00353.00344.00346.00326000113333000
2016-03-29351.00356.00349.00353.00427000150102000
2016-03-28356.00357.00352.00357.00385000136516000
2016-03-25348.00352.00343.00351.00480000167121000
2016-03-24355.00355.00348.00348.00354000123926000
2016-03-23360.00363.00353.00356.00551000196212000

   ※ 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