[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 
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
2016-03-22351.00358.00351.00358.00853000303094000
2016-03-18353.00357.00344.00347.00702000244916000
2016-03-17357.00359.00347.00352.00499000176257000
2016-03-16351.00354.00345.00353.00591000206606000
2016-03-15348.00354.00348.00352.00978000343752000
2016-03-14351.00355.00351.00351.00491000172868000
2016-03-11338.00347.00335.00347.00640000219436000
2016-03-10340.00346.00340.00343.00509000174722000
2016-03-09339.00339.00333.00338.00717000240688000
2016-03-08349.00350.00340.00343.00866000298530000
2016-03-07351.00358.00348.00351.001521000534072000
2016-03-04352.00360.00346.00352.001567000552876000
2016-03-03357.00367.00356.00359.00999000359949000
2016-03-02359.00361.00354.00358.001187000424094000
2016-03-01357.00359.00348.00348.00482000169088000
2016-02-29363.00370.00358.00358.00530000192567000
2016-02-26365.00368.00353.00356.00575000205894000
2016-02-25352.00367.00352.00360.00654000235515000
2016-02-24360.00361.00353.00355.00442000157603000
2016-02-23370.00376.00361.00362.00551000201693000
2016-02-22372.00377.00366.00370.00351000129942000
2016-02-19376.00383.00373.00376.00309000116323000
2016-02-18383.00387.00379.00383.00464000178279000
2016-02-17360.00381.00360.00372.001044000390114000
2016-02-16353.00367.00353.00362.00447000162086000
2016-02-15343.00360.00340.00358.00634000222894000
2016-02-12333.00336.00322.00322.00870000286489000
2016-02-10364.00364.00341.00346.00753000263708000
2016-02-09366.00370.00360.00362.00845000307112000
2016-02-08365.00384.00365.00380.00523000196996000
2016-02-05365.00376.00365.00373.00553000205111000
2016-02-04354.00376.00353.00372.00832000306656000
2016-02-03370.00374.00360.00362.001002000365202000
2016-02-02405.00409.00384.00385.001206000476768000
2016-02-01387.00405.00385.00404.001710000681420000
2016-01-29355.00366.00346.00365.00877000314285000
2016-01-28360.00362.00356.00359.00338000121368000
2016-01-27357.00368.00357.00365.00436000158490000
2016-01-26367.00367.00351.00351.00356000127239000
2016-01-25379.00379.00360.00367.00372000136864000
2016-01-22351.00363.00348.00363.00673000239200000
2016-01-21351.00357.00341.00341.00839000293185000
2016-01-20366.00368.00350.00351.00896000320683000
2016-01-19364.00370.00360.00367.00617000225031000
2016-01-18360.00370.00360.00368.00422000154210000
2016-01-15379.00384.00370.00373.00547000204807000
2016-01-14368.00385.00364.00380.00821000307562000
2016-01-13364.00378.00363.00376.00573000213887000
2016-01-12373.00373.00360.00361.00766000279730000
2016-01-08370.00387.00368.00377.00726000274581000
2016-01-07390.00390.00378.00378.00460000176261000
2016-01-06399.00402.00388.00391.00615000241450000
2016-01-05401.00409.00398.00399.00640000257562000
2016-01-04410.00416.00403.00404.00338000137944000
2015-12-30412.00419.00410.00412.00334000138449000
2015-12-29408.00412.00401.00410.00472000192674000
2015-12-28396.00412.00396.00407.00571000231933000
2015-12-25401.00406.00397.00399.00537000214916000
2015-12-24400.00413.00400.00401.00364000147376000
2015-12-22401.00401.00396.00398.00295000117340000
2015-12-21396.00403.00393.00401.00451000179315000
2015-12-18408.00419.00403.00404.00552000225050000
2015-12-17415.00420.00411.00414.00640000265450000
2015-12-16408.00412.00405.00407.00343000139867000
2015-12-15415.00415.00399.00402.00672000271938000
2015-12-14414.00419.00410.00413.00767000317006000
2015-12-11408.00418.00408.00417.00642000265524000
2015-12-10413.00415.00409.00409.00304000125057000
2015-12-09417.00425.00415.00416.00620000259558000
2015-12-08431.00431.00418.00422.00890000376605000
2015-12-07434.00437.00431.00434.00609000264110000
2015-12-04431.00437.00431.00432.00394000170613000
2015-12-03442.00442.00434.00438.00838000367450000
2015-12-02438.00442.00434.00440.00509000223253000
2015-12-01431.00440.00428.00438.00894000390049000
2015-11-30420.00431.00417.00430.001042000442841000
2015-11-27429.00430.00415.00422.001767000742046000

   ※ 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