[6130 東証2部] 日平トヤマ 日足 時系列データ

[6130 東証2部] 日平トヤマ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-251278.001278.001278.001278.0010001278000
2008-07-241281.001361.001281.001361.0020002642000
2008-07-231259.001259.001259.001259.0010001259000
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-151148.001149.001148.001149.0020002297000
2008-07-141323.001323.001323.001323.0010001323000
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-071200.001223.001200.001223.0060007246000
2008-07-0400
2008-07-0300
2008-07-021240.001240.001240.001240.0020002480000
2008-07-011250.001260.001241.001241.00900011278000
2008-06-301310.001310.001310.001310.0010001310000
2008-06-2700
2008-06-261330.001350.001330.001350.0020002680000
2008-06-2500
2008-06-241353.001353.001353.001353.0010001353000
2008-06-2300
2008-06-201375.001375.001375.001375.0010001375000
2008-06-191366.001366.001366.001366.0020002732000
2008-06-1800
2008-06-171358.001358.001358.001358.0010001358000
2008-06-161319.001319.001319.001319.0010001319000
2008-06-1300
2008-06-1200
2008-06-111332.001352.001332.001352.0040005348000
2008-06-101385.001385.001381.001381.0020002766000
2008-06-091370.001370.001370.001370.0010001370000
2008-06-0600
2008-06-051455.001455.001455.001455.0010001455000
2008-06-041430.001450.001430.001450.00700010050000
2008-06-031413.001413.001413.001413.0010001413000
2008-06-0200
2008-05-301420.001420.001420.001420.0010001420000
2008-05-2900
2008-05-281420.001420.001420.001420.0010001420000
2008-05-2700
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-211417.001417.001417.001417.0020002834000
2008-05-201440.001451.001418.001425.00700010074000
2008-05-191400.001418.001400.001418.00800011243000
2008-05-161380.001380.001380.001380.0010001380000
2008-05-151368.001368.001368.001368.0010001368000
2008-05-141338.001338.001338.001338.0010001338000
2008-05-131356.001356.001356.001356.0010001356000
2008-05-1200
2008-05-0900
2008-05-081398.001400.001370.001385.0060008338000
2008-05-071398.001410.001398.001400.00800011217000
2008-05-021386.001395.001386.001394.0070009729000
2008-05-011350.001370.001350.001370.001700023088000
2008-04-301270.001270.001230.001270.0040005020000
2008-04-281250.001270.001250.001270.0030003790000
2008-04-2500
2008-04-241251.001251.001250.001250.0040005001000
2008-04-231289.001289.001289.001289.0010001289000
2008-04-221289.001289.001289.001289.0050006445000
2008-04-211216.001269.001216.001269.0060007488000
2008-04-1800
2008-04-171205.001205.001205.001205.0030003615000
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-081210.001210.001210.001210.0010001210000
2008-04-0700
2008-04-041225.001249.001214.001214.003800046824000
2008-04-0300
2008-04-0200
2008-04-011207.001226.001205.001225.002700032939000
2008-03-311196.001209.001196.001209.0080009607000
2008-03-281196.001196.001196.001196.0030003588000
2008-03-271201.001201.001201.001201.0010001201000
2008-03-261205.001210.001205.001209.0030003624000
2008-03-251209.001210.001195.001210.0060007213000
2008-03-2400
2008-03-211153.001190.001153.001190.0060007053000
2008-03-191186.001200.001150.001150.003800044771000
2008-03-181226.001226.001226.001226.0020002452000
2008-03-171190.001225.001190.001225.001100013285000
2008-03-141190.001210.001180.001210.001200014301000
2008-03-131207.001210.001176.001210.001800021351000
2008-03-121246.001247.001246.001247.001400017446000
2008-03-111246.001247.001246.001247.007500093455000
2008-03-101245.001246.001245.001246.002800034872000
2008-03-071245.001245.001244.001244.00515000640826000
2008-03-061245.001246.001245.001245.004100051058000
2008-03-051245.001246.001245.001245.002800034871000
2008-03-041245.001246.001245.001246.003200039844000
2008-03-031245.001246.001245.001245.004700058524000
2008-02-291246.001246.001245.001246.001500018678000
2008-02-281245.001246.001245.001246.003300041088000
2008-02-271244.001246.001244.001246.003200039831000
2008-02-261244.001245.001244.001245.001400017417000
2008-02-251245.001245.001244.001244.0060007465000
2008-02-221246.001246.001244.001244.002300028622000
2008-02-211245.001246.001245.001245.00102000127009000
2008-02-201245.001246.001244.001244.006600082149000
2008-02-191245.001246.001244.001245.004000049814000
2008-02-181245.001246.001244.001244.006700083428000
2008-02-151244.001244.001244.001244.00134000166696000
2008-02-141244.001245.001244.001244.002400029866000
2008-02-131244.001247.001244.001244.0086000107068000
2008-02-121244.001245.001244.001244.004100051026000
2008-02-081244.001245.001243.001244.0013250001647513000
2008-02-071244.001245.001243.001244.00109000135595000
2008-02-061244.001244.001244.001244.0083000103252000
2008-02-051244.001245.001243.001245.00222000276092000
2008-02-041243.001245.001243.001243.00108000134317000
2008-02-011245.001245.001243.001244.00180000223874000
2008-01-311244.001246.001243.001246.00177000220228000
2008-01-301243.001244.001243.001243.00114000141713000
2008-01-291243.001244.001243.001243.00269000334440000
2008-01-281244.001244.001243.001243.00354000440069000
2008-01-251243.001244.001243.001243.00514000638904000
2008-01-241243.001243.001243.001243.0015780001961454000
2008-01-231243.001244.001242.001243.0018210002263185000
2008-01-221244.001244.001243.001243.0027750003450051000
2008-01-211244.001245.001244.001244.0017290002150890000
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-15836.00836.00796.00810.005800047372000
2008-01-11859.00861.00827.00836.004300036495000
2008-01-10900.00910.00871.00871.005300047080000
2008-01-09870.00910.00860.00910.009200081461000
2008-01-08895.00900.00877.00877.007300064898000
2008-01-07931.00931.00901.00902.005800053327000
2008-01-04942.00950.00921.00940.007100066704000
2007-12-28912.00948.00902.00948.0010200094321000
2007-12-27910.00922.00905.00916.003700033728000
2007-12-26911.00920.00901.00920.002800025500000
2007-12-25919.00919.00905.00914.005300048233000
2007-12-21883.00908.00880.00900.00194000172991000
2007-12-20906.00912.00892.00893.002500022466000
2007-12-19911.00918.00898.00906.002400021810000
2007-12-18875.00920.00875.00908.0010500094679000
2007-12-17920.00920.00880.00885.006400057799000
2007-12-14874.00922.00874.00914.00236000213858000
2007-12-13873.00873.00851.00864.0010800093432000
2007-12-12878.00882.00863.00881.00128000111680000
2007-12-11910.00915.00880.00888.008600077567000
2007-12-10911.00920.00890.00920.005100046144000
2007-12-07898.00914.00881.00906.004300038416000
2007-12-06861.00894.00840.00894.005700049021000
2007-12-05880.00880.00846.00851.006800058289000
2007-12-04900.00900.00882.00882.002800024916000
2007-12-03922.00922.00891.00900.004600041776000
2007-11-30905.00920.00900.00912.002800025459000
2007-11-29896.00904.00884.00904.002900025931000
2007-11-28904.00904.00882.00887.001600014273000
2007-11-27883.00900.00877.00894.006800060289000
2007-11-26904.00930.00894.00920.001500013688000
2007-11-22867.00915.00867.00915.002500022062000
2007-11-21911.00921.00885.00895.001800016314000
2007-11-20900.00922.00900.00921.004500041306000
2007-11-19943.00943.00928.00930.0040003739000
2007-11-16933.00951.00901.00943.007100065711000
2007-11-15988.00998.00953.00953.00172000169039000
2007-11-14869.00898.00854.00898.005500047751000
2007-11-13850.00850.00835.00842.003700031206000
2007-11-12892.00892.00860.00860.001800015782000
2007-11-09903.00920.00892.00892.003400030661000
2007-11-08940.00940.00901.00903.003100028224000
2007-11-07960.00961.00949.00949.002200021045000
2007-11-06970.00985.00962.00962.002700026253000
2007-11-05999.001000.00972.001000.006300062797000
2007-11-02985.001000.00985.001000.001900018882000
2007-11-011019.001019.00995.00995.001400014136000
2007-10-31995.001021.00995.001020.002700027332000
2007-10-301006.001006.00999.001006.001400014011000
2007-10-291030.001034.001014.001026.001900019405000
2007-10-261030.001030.00985.001024.003800038035000
2007-10-251040.001041.001001.001018.008700089021000
2007-10-241000.001041.00998.001041.00307000312818000
2007-10-23948.00954.00930.00941.005400050997000
2007-10-22925.00964.00925.00954.008000076022000
2007-10-19978.00978.00969.00974.001500014607000
2007-10-18950.00975.00950.00975.002100020296000
2007-10-17949.00956.00941.00955.002700025653000
2007-10-16943.00943.00930.00940.002100019743000
2007-10-15945.00945.00930.00933.002500023515000
2007-10-12923.00923.00917.00923.001800016586000
2007-10-11913.00916.00905.00913.003800034611000
2007-10-10928.00938.00908.00910.008900081765000
2007-10-09929.00938.00927.00938.008200076445000
2007-10-05950.00959.00932.00939.00108000101518000
2007-10-04952.00962.00949.00959.00132000125976000
2007-10-03961.00967.00959.00960.005600053905000
2007-10-02963.00963.00950.00956.00156000149080000
2007-10-01977.00977.00955.00964.001700016419000
2007-09-28986.00986.00959.00977.005000048614000
2007-09-27950.00976.00948.00976.005600053458000
2007-09-26950.00950.00940.00940.002500023573000
2007-09-25962.00962.00942.00954.001100010456000
2007-09-21931.00941.00930.00932.002600024352000
2007-09-20986.00996.00941.00941.001700016460000
2007-09-19971.00988.00971.00978.002000019602000
2007-09-18943.00963.00937.00963.003900036833000
2007-09-14945.00945.00935.00941.003000028234000
2007-09-13911.00946.00911.00941.008200076304000
2007-09-12938.00949.00930.00940.003000028178000
2007-09-11907.00925.00891.00918.008700079036000
2007-09-10945.00959.00915.00917.003400032021000
2007-09-07980.00981.00965.00965.0090008767000
2007-09-06954.00993.00954.00980.002700026246000
2007-09-05978.00993.00965.00965.002600025510000
2007-09-04988.00988.00965.00965.002500024342000
2007-09-031005.001005.00988.00989.003100030875000
2007-08-31957.00987.00947.00985.002200021256000
2007-08-30946.00960.00945.00947.001700016152000
2007-08-29934.00938.00922.00935.003500032569000
2007-08-28990.00990.00961.00964.002300022468000
2007-08-271023.001023.00980.00980.003700037295000
2007-08-24955.00972.00950.00953.005200049863000
2007-08-23960.00969.00938.00945.00109000103627000
2007-08-22920.00945.00900.00920.009700089565000
2007-08-21963.00972.00917.00920.00130000122842000
2007-08-20966.00970.00942.00943.008700083416000
2007-08-171025.001025.00948.00960.00108000106589000
2007-08-161001.001018.00973.001018.006500064751000
2007-08-151050.001050.00991.001020.008400085565000
2007-08-141040.001061.001025.001040.00119000123930000
2007-08-13998.001089.00998.001030.00141000145598000
2007-08-101000.001040.00980.001026.009400094804000
2007-08-091188.001220.001053.001100.00548000615426000
2007-08-081186.001214.001185.001185.00134000160476000
2007-08-071175.001220.001175.001200.00256000307824000
2007-08-061192.001200.001176.001195.004400052379000
2007-08-031201.001220.001201.001204.001500018153000
2007-08-021220.001221.001199.001213.006300076054000
2007-08-011200.001210.001192.001200.00152000182450000
2007-07-311201.001224.001194.001210.00130000157185000
2007-07-301200.001212.001182.001200.007000084324000
2007-07-271187.001218.001170.001218.006500078064000
2007-07-261250.001263.001246.001247.00110000137953000
2007-07-251209.001260.001192.001250.00345000424071000
2007-07-241205.001235.001200.001234.007500091295000
2007-07-231226.001235.001215.001221.004200051334000
2007-07-201231.001240.001218.001235.005100062852000

   ※ 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