[6210 大証1部] 東洋機械 日足 時系列データ

[6210 大証1部] 東洋機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12250.00250.00247.00249.004790011900800
2013-07-11247.00252.00245.00249.00254006291300
2013-07-10248.00252.00247.00247.004360010910200
2013-07-09243.00250.00241.00246.008600021179900
2013-07-08243.00245.00241.00241.00353008590400
2013-07-05241.00244.00241.00243.00215005207200
2013-07-04244.00246.00242.00243.00384009346800
2013-07-03245.00246.00242.00244.00181004416300
2013-07-02242.00244.00241.00244.00181004387000
2013-07-01238.00242.00236.00242.004680011197800
2013-06-28235.00240.00233.00238.005040011964500
2013-06-27229.00233.00227.00233.00376008618000
2013-06-26232.00232.00227.00229.00274006295700
2013-06-25233.00234.00230.00232.00293006796200
2013-06-24236.00238.00232.00232.00340007977800
2013-06-21236.00236.00232.00236.00244005694400
2013-06-20239.00239.00236.00238.00158003750400
2013-06-19238.00238.00235.00237.0095002244400
2013-06-18237.00237.00236.00236.0096002270800
2013-06-17232.00237.00232.00236.0094002212600
2013-06-14233.00237.00231.00232.004510010516100
2013-06-13236.00236.00227.00230.004480010397500
2013-06-12237.00238.00235.00237.00268006332600
2013-06-11237.00240.00236.00238.00262006219300
2013-06-10237.00240.00236.00238.00250005965600
2013-06-07230.00239.00223.00239.006410014696100
2013-06-06238.00240.00233.00233.005630013262000
2013-06-05244.00246.00239.00240.00302007319200
2013-06-04241.00244.00237.00244.004530010877600
2013-06-03244.00245.00241.00242.00396009624300
2013-05-31245.00250.00245.00247.005050012517300
2013-05-30251.00252.00243.00243.005620013945300
2013-05-29251.00255.00249.00253.006660016730000
2013-05-28245.00251.00245.00249.00354008774600
2013-05-27251.00251.00245.00246.006170015324400
2013-05-24256.00262.00249.00251.008210020949600
2013-05-23275.00275.00253.00253.0013520035489900
2013-05-22280.00285.00267.00267.0013900038391000
2013-05-21260.00277.00257.00274.0022250059596700
2013-05-20252.00257.00250.00256.0011950030344500
2013-05-17243.00251.00243.00251.005540013679000
2013-05-16254.00255.00241.00246.0010850026912500
2013-05-15255.00256.00252.00252.006890017495100
2013-05-14254.00255.00252.00253.0010080025575500
2013-05-13252.00254.00250.00252.008450021343700
2013-05-10252.00257.00250.00252.006380016115600
2013-05-09254.00254.00249.00250.005580014012000
2013-05-08254.00255.00252.00252.0010300026108000
2013-05-07249.00253.00248.00252.006530016387500
2013-05-02243.00247.00241.00247.008160019848900
2013-05-01250.00250.00245.00246.00325008039800
2013-04-30240.00254.00240.00251.0018760046277400
2013-04-26246.00249.00236.00243.00465800112743600
2013-04-25254.00259.00252.00257.0020950053384300
2013-04-24251.00254.00248.00252.007890019857800
2013-04-23249.00251.00246.00249.0014180035269500
2013-04-22240.00248.00238.00245.0017690042816300
2013-04-19235.00238.00234.00238.00223005264400
2013-04-18233.00237.00233.00234.004380010315400
2013-04-17233.00237.00233.00234.00296006934200
2013-04-16231.00236.00230.00232.00264006155000
2013-04-15237.00237.00234.00236.00227005341900
2013-04-12236.00238.00235.00236.004260010060700
2013-04-11236.00238.00234.00238.0012470029476200
2013-04-10231.00233.00230.00231.004530010473800
2013-04-09230.00232.00227.00231.006740015507000
2013-04-08229.00231.00227.00230.005370012298300
2013-04-05226.00229.00224.00229.006660015098000
2013-04-04221.00223.00216.00223.00334007308200
2013-04-03220.00224.00217.00224.00231005077100
2013-04-02223.00223.00217.00220.00394008636500
2013-04-01228.00229.00223.00223.004490010165200
2013-03-29230.00232.00228.00230.00283006499200
2013-03-28231.00231.00229.00231.00129002970700
2013-03-27230.00233.00229.00230.00216004981000
2013-03-26230.00233.00230.00230.00375008664100
2013-03-25236.00236.00231.00231.00379008838900
2013-03-22238.00238.00234.00234.00381009006000
2013-03-21240.00241.00238.00241.007360017631000
2013-03-19232.00239.00231.00239.005840013734600
2013-03-18235.00237.00230.00232.0010290023953600
2013-03-15228.00234.00228.00233.008700020118400
2013-03-14229.00230.00226.00228.00182004150600
2013-03-13225.00230.00224.00229.00343007799600
2013-03-12226.00228.00225.00225.00340007703400
2013-03-11229.00232.00223.00224.0017440039841700
2013-03-08230.00236.00228.00231.008680020171400
2013-03-07225.00230.00221.00227.009010020447200
2013-03-06219.00224.00219.00224.00442009796100
2013-03-05217.00219.00217.00219.00150003273600
2013-03-04219.00221.00217.00217.006100013332300
2013-03-01216.00220.00216.00217.00340007406100
2013-02-28215.00217.00214.00216.00253005449000
2013-02-27215.00217.00214.00214.00181003894200
2013-02-26215.00217.00214.00216.00165003549300
2013-02-25217.00220.00214.00218.005460011802500
2013-02-22217.00217.00213.00215.00207004445700
2013-02-21220.00221.00215.00218.00422009173300
2013-02-20220.00220.00216.00220.00299006518800
2013-02-19217.00221.00216.00218.00292006397400
2013-02-18214.00217.00214.00217.00205004405400
2013-02-15214.00215.00209.00215.005010010627400
2013-02-14219.00220.00214.00217.00312006779100
2013-02-13226.00226.00218.00219.007120015805800
2013-02-12225.00230.00225.00226.00389008838100
2013-02-08228.00228.00224.00224.00238005374700
2013-02-07229.00231.00225.00226.006740015324500
2013-02-06232.00233.00229.00231.005800013375200
2013-02-05230.00237.00229.00230.004780011072900
2013-02-04227.00237.00227.00233.009630022276300
2013-02-01225.00227.00221.00226.006750015130900
2013-01-31230.00231.00219.00225.0025920058355500
2013-01-30226.00241.00224.00239.0016990039532500
2013-01-29223.00229.00223.00223.008610019426300
2013-01-28219.00227.00217.00227.0010250022654900
2013-01-25216.00217.00214.00215.009330020114300
2013-01-24214.00215.00212.00213.00342007305000
2013-01-23217.00217.00214.00214.00246005290700
2013-01-22216.00221.00215.00217.009530020742700
2013-01-21216.00217.00214.00215.00381008211600
2013-01-18214.00216.00213.00215.00316006773100
2013-01-17215.00216.00212.00213.00273005831900
2013-01-16219.00220.00212.00214.005330011501200
2013-01-15220.00222.00217.00218.008580018869600
2013-01-11216.00217.00215.00216.004770010297600
2013-01-10215.00219.00215.00216.007960017286000
2013-01-09214.00216.00212.00215.00410008785700
2013-01-08216.00216.00213.00213.00265005691100
2013-01-07216.00217.00213.00215.004680010052100
2013-01-04213.00215.00209.00215.00436009284800
2012-12-28208.00212.00207.00209.00418008739900
2012-12-27204.00209.00204.00208.007490015458900
2012-12-26202.00204.00201.00204.00355007182900
2012-12-25202.00203.00201.00202.00304006129600
2012-12-21203.00205.00202.00202.00472009619700
2012-12-20201.00204.00201.00203.00201004072200
2012-12-19199.00205.00198.00204.005150010349400
2012-12-18197.00200.00197.00199.00416008274100
2012-12-17200.00200.00196.00199.00221004375200
2012-12-14199.00200.00197.00197.00282005597400
2012-12-13198.00199.00197.00198.00178003527600
2012-12-12195.00197.00193.00195.00274005344900
2012-12-11200.00200.00195.00196.00300005888800
2012-12-10200.00202.00198.00201.00333006693000
2012-12-07197.00200.00195.00199.00341006756000
2012-12-06194.00197.00194.00197.00277005416700
2012-12-05192.00194.00191.00194.0081001559300
2012-12-04192.00195.00192.00193.00163003149000
2012-12-03194.00196.00191.00192.00470009131000
2012-11-30192.00194.00191.00194.00139002677000
2012-11-29190.00192.00190.00192.00107002041100
2012-11-28192.00192.00189.00189.00238004535500
2012-11-27187.00193.00187.00192.005760010905300
2012-11-26188.00190.00185.00185.005340010022700
2012-11-22184.00185.00183.00184.00249004589400
2012-11-21184.00184.00181.00181.00121002211600
2012-11-20181.00185.00181.00181.00225004109700
2012-11-19184.00185.00181.00183.00156002859900
2012-11-16179.00183.00177.00181.00418007519800
2012-11-15174.00177.00172.00176.00230004014100
2012-11-14175.00176.00173.00175.00217003784700
2012-11-13179.00179.00170.00173.00264004604500
2012-11-12178.00178.00175.00177.00251004435700
2012-11-09177.00179.00176.00176.00226004001800
2012-11-08179.00180.00178.00178.00116002074100
2012-11-07182.00184.00180.00181.00179003248200
2012-11-06182.00183.00182.00182.0075001367300
2012-11-05184.00184.00182.00183.00132002419100
2012-11-02183.00185.00181.00185.00254004638200
2012-11-01181.00183.00181.00183.00230004172300
2012-10-31181.00185.00181.00183.00210003836500
2012-10-30188.00188.00177.00179.006520011812000
2012-10-29189.00189.00188.00189.0072001357500
2012-10-26193.00193.00188.00189.008330015936800
2012-10-25184.00194.00184.00188.006130011551100
2012-10-24185.00188.00184.00188.005670010531000
2012-10-23186.00188.00186.00188.00107002000000
2012-10-22183.00186.00180.00185.005860010781400
2012-10-19183.00185.00182.00185.00262004810400
2012-10-18179.00184.00179.00184.00123002235700
2012-10-17182.00183.00179.00180.00408007347200
2012-10-16179.00181.00177.00179.00239004281700
2012-10-15178.00178.00176.00178.0096001705200
2012-10-12178.00179.00178.00178.004800855800
2012-10-11178.00180.00177.00180.00132002364000
2012-10-10182.00182.00179.00180.0088001586600
2012-10-09183.00185.00182.00182.00125002289400
2012-10-05186.00186.00185.00186.003400631100
2012-10-04186.00187.00184.00186.00108002007000
2012-10-03187.00187.00184.00187.00106001965900
2012-10-02188.00190.00187.00189.00175003298600
2012-10-01191.00191.00188.00188.0064001213300
2012-09-28194.00195.00192.00193.005000967100
2012-09-27192.00196.00192.00195.0057001106000
2012-09-26195.00195.00191.00192.0096001850800
2012-09-25195.00196.00191.00196.00110002128200
2012-09-24194.00195.00193.00194.00126002442500
2012-09-21194.00198.00194.00196.0075001468400
2012-09-20198.00199.00194.00195.0085001674300
2012-09-19196.00200.00196.00198.0079001564100
2012-09-18197.00198.00196.00196.0077001516100
2012-09-14197.00198.00194.00197.00180003526500
2012-09-13195.00195.00194.00195.0056001089600
2012-09-12192.00194.00192.00194.0081001564100
2012-09-11193.00195.00193.00194.001400271500
2012-09-10192.00197.00192.00197.00118002283700
2012-09-07190.00193.00190.00193.00102001948000
2012-09-06189.00190.00183.00190.00244004538600
2012-09-05193.00195.00190.00190.00315006080600
2012-09-04195.00197.00194.00195.0053001033500
2012-09-03200.00200.00196.00197.00183003639600
2012-08-31197.00199.00196.00197.003600709600
2012-08-30200.00201.00198.00198.0057001135600
2012-08-29199.00201.00199.00201.004600920000
2012-08-28204.00207.00198.00200.00363007342300
2012-08-27201.00207.00201.00203.00130002654300
2012-08-24202.00206.00201.00203.0095001926200
2012-08-23203.00205.00201.00204.00103002086200
2012-08-22206.00207.00202.00203.00264005389200
2012-08-21207.00208.00206.00207.0084001738400
2012-08-20211.00211.00207.00207.00142002964200
2012-08-17210.00210.00208.00209.0072001504500
2012-08-16207.00209.00206.00209.0086001787500
2012-08-15207.00210.00205.00207.00138002863000
2012-08-14205.00208.00205.00206.0088001823800
2012-08-13206.00206.00204.00204.004300881600
2012-08-10210.00211.00203.00208.00177003661400
2012-08-09210.00215.00209.00211.00158003344800
2012-08-08210.00211.00206.00210.0094001968100
2012-08-07205.00210.00205.00210.0087001806600
2012-08-06204.00206.00203.00206.00180003680200
2012-08-03202.00202.00198.00198.00212004237100
2012-08-02204.00206.00202.00206.0081001656000
2012-08-01208.00209.00200.00204.00156003163200
2012-07-31208.00209.00200.00209.00223004568500
2012-07-30210.00210.00205.00208.00155003224100
2012-07-27212.00214.00206.00209.008950018891700
2012-07-26190.00201.00190.00199.00293005770800
2012-07-25202.00202.00189.00192.00408007923100
2012-07-24199.00203.00197.00202.00210004212400
2012-07-23204.00205.00200.00202.00320006492700
2012-07-20205.00207.00204.00206.00189003886700
2012-07-19206.00207.00205.00207.00149003067000
2012-07-18204.00206.00204.00205.00178003647800
2012-07-17204.00207.00204.00205.00172003524400
2012-07-13206.00207.00204.00204.004000824400
2012-07-12204.00207.00204.00204.00221004532000
2012-07-11207.00207.00203.00205.00109002234400
2012-07-10204.00209.00204.00207.00206004259500
2012-07-09206.00209.00206.00206.0083001719700

   ※ 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