[6210 東証1部] 東洋機械金属 日足 時系列データ

[6210 東証1部] 東洋機械金属 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17857.00866.00856.00866.009080078280900
2017-10-16854.00858.00848.00855.00151300128979600
2017-10-13865.00867.00846.00859.00170100145455700
2017-10-12865.00874.00861.00864.00140400121522600
2017-10-11887.00887.00865.00869.0011190097604600
2017-10-10872.00886.00872.00886.00130000114236200
2017-10-06864.00872.00857.00872.00123700106940600
2017-10-05888.00888.00871.00872.0010030087994100
2017-10-04888.00893.00882.00889.007970070711300
2017-10-03895.00899.00883.00886.009700086283500
2017-10-02880.00891.00875.00886.00116700103216600
2017-09-29874.00876.00866.00872.005770050307400
2017-09-28868.00880.00867.00874.00117300102396400
2017-09-27855.00873.00853.00868.008490073614100
2017-09-26864.00873.00854.00873.007310063366800
2017-09-25870.00882.00861.00861.0010970095402800
2017-09-22869.00872.00861.00870.00152300132120300
2017-09-21869.00883.00864.00866.00223600194296900
2017-09-20870.00870.00859.00867.009640083406100
2017-09-19869.00870.00850.00870.00162400140197500
2017-09-15860.00860.00846.00854.00169400144450600
2017-09-14863.00869.00859.00865.0011340097995600
2017-09-13839.00867.00835.00858.00170300145731500
2017-09-12840.00845.00823.00832.0010360086463300
2017-09-11820.00841.00820.00829.00136400113515200
2017-09-08815.00835.00812.00814.00123200101243200
2017-09-07812.00828.00808.00817.00151400123958200
2017-09-06793.00812.00779.00805.00133600106839500
2017-09-05807.00814.00799.00804.00155700125311400
2017-09-04812.00818.00805.00807.0010980089033900
2017-09-01815.00832.00803.00826.00214700175486800
2017-08-31819.00824.00807.00815.0010080082059400
2017-08-30809.00818.00804.00818.009410076271800
2017-08-29806.00812.00804.00809.006770054655800
2017-08-28803.00818.00803.00816.008180066400500
2017-08-25816.00816.00800.00801.006680053652300
2017-08-24801.00819.00801.00813.007520061117500
2017-08-23819.00824.00803.00806.009890080260100
2017-08-22804.00819.00799.00815.008160066281100
2017-08-21802.00809.00795.00801.007330058787500
2017-08-18819.00819.00798.00801.00146600118350600
2017-08-17821.00832.00809.00831.008860072958700
2017-08-16808.00828.00808.00818.00140900115741300
2017-08-15804.00814.00798.00814.00159100128518000
2017-08-14771.00798.00762.00793.00178900140326300
2017-08-10790.00792.00778.00782.00128700100813800
2017-08-09804.00804.00787.00790.00168700133584000
2017-08-08811.00817.00802.00807.009610077688500
2017-08-07826.00826.00812.00813.0010020081786600
2017-08-04810.00831.00804.00818.00194000158853300
2017-08-03796.00824.00786.00819.00328800266949000
2017-08-02760.00791.00754.00784.00324100250493000
2017-08-01797.00803.00747.00753.00545300419839800
2017-07-31802.00807.00791.00797.00240600192009400
2017-07-28794.00812.00789.00798.00804800642208100
2017-07-27875.00875.00860.00869.00169900147456100
2017-07-26880.00885.00860.00875.00270100236062400
2017-07-25867.00904.00867.00868.00375600331088700
2017-07-24829.00868.00826.00866.00504600429604100
2017-07-21795.00828.00792.00822.00360200294423700
2017-07-20785.00799.00785.00795.0011000087265300
2017-07-19794.00796.00781.00785.009810077364200
2017-07-18789.00800.00786.00796.0011110088330400
2017-07-14790.00793.00783.00789.006660052537900
2017-07-13796.00800.00784.00788.00161200127628500
2017-07-12811.00811.00784.00792.00257400204566000
2017-07-11797.00812.00791.00812.00269600217034500
2017-07-10795.00802.00793.00794.00165700132213500
2017-07-07792.00793.00780.00785.00159300125455100
2017-07-06781.00814.00780.00796.00516500411147500
2017-07-05761.00778.00757.00773.00174400134521600
2017-07-04774.00776.00751.00752.00156600119579600
2017-07-03752.00774.00752.00767.00162600124150400
2017-06-30745.00756.00745.00752.009060068043800
2017-06-29751.00758.00750.00755.004480033776100
2017-06-28766.00768.00746.00749.0010480079232800
2017-06-27740.00763.00740.00763.0012700095805900
2017-06-26733.00750.00733.00741.008970066523400
2017-06-23743.00749.00733.00735.00190300140821300
2017-06-22765.00766.00745.00745.00154600116341700
2017-06-21757.00769.00751.00766.0011930091186800
2017-06-20757.00762.00749.00758.009800074212300
2017-06-19751.00760.00745.00748.0011140083665300
2017-06-16750.00753.00739.00749.00144300107558500
2017-06-15753.00765.00745.00745.0012120091136300
2017-06-14765.00770.00745.00759.00266900201766300
2017-06-13750.00779.00750.00761.00209100158630100
2017-06-12768.00774.00758.00770.009150070195400
2017-06-09768.00773.00758.00767.0012550096222000
2017-06-08776.00780.00761.00768.00184700142313100
2017-06-07786.00791.00775.00776.00148800116150700
2017-06-06800.00804.00781.00782.00278600219497000
2017-06-05761.00808.00760.00805.00471900372431700
2017-06-02765.00768.00754.00755.00219600166561800
2017-06-01759.00771.00759.00764.00165400126380800
2017-05-31773.00773.00756.00762.0011390086985500
2017-05-30775.00782.00761.00769.00172100132695500
2017-05-29765.00789.00760.00775.00217900169416500
2017-05-26774.00774.00756.00761.00208600159454600
2017-05-25783.00792.00764.00765.00284500221135000
2017-05-24754.00780.00752.00779.00456800351407400
2017-05-23740.00750.00730.00746.00204400151599500
2017-05-22731.00748.00729.00740.00468100346080100
2017-05-19701.00719.00697.00705.00180200127271300
2017-05-18685.00697.00683.00692.00167300115371600
2017-05-17703.00704.00688.00700.00149500104452700
2017-05-16701.00708.00685.00706.00209000146069600
2017-05-15735.00735.00699.00699.00293700208759600
2017-05-12722.00735.00716.00733.00253500184322200
2017-05-11720.00732.00705.00722.00219900158227200
2017-05-10700.00718.00691.00716.00269100190315500
2017-05-09692.00699.00692.00694.0013010090378600
2017-05-08700.00743.00694.00700.00458100325035800
2017-05-02700.00702.00689.00698.00282800197138500
2017-05-01689.00709.00673.00701.00687500476463400
2017-04-28696.00715.00663.00694.0022803001576817100
2017-04-27646.00646.00646.00646.007900051034000
2017-04-26535.00546.00531.00546.005690030684700
2017-04-25523.00534.00521.00528.004890025778200
2017-04-24519.00523.00515.00522.002330012115000
2017-04-21518.00519.00512.00514.002400012387300
2017-04-20509.00515.00507.00513.002210011306400
2017-04-19510.00512.00502.00503.002210011205800
2017-04-18507.00513.00504.00506.00168008521200
2017-04-17500.00505.00499.00503.002580012939600
2017-04-14502.00516.00500.00500.003620018227700
2017-04-13506.00513.00502.00502.005140025926200
2017-04-12513.00514.00507.00507.004700023916500
2017-04-11526.00526.00519.00519.004220022056000
2017-04-10515.00531.00511.00526.004570023848800
2017-04-07514.00519.00511.00512.005930030545500
2017-04-06527.00527.00506.00512.008040041294200
2017-04-05537.00538.00524.00526.003390017938700
2017-04-04537.00543.00523.00527.005830031107600
2017-04-03549.00549.00541.00542.005570030366800
2017-03-31556.00558.00550.00550.003180017587800
2017-03-30555.00555.00547.00551.002510013818600
2017-03-29553.00558.00550.00557.002910016126300
2017-03-28553.00558.00548.00558.008280045828400
2017-03-27543.00555.00543.00553.006390034998900
2017-03-24546.00553.00546.00548.004170022895000
2017-03-23544.00550.00544.00546.005530030195500
2017-03-22555.00556.00544.00544.008400046133400
2017-03-21559.00559.00555.00558.004370024366200
2017-03-17559.00560.00556.00556.002750015334300
2017-03-16559.00561.00555.00559.003290018368700
2017-03-15565.00566.00561.00562.003170017856200
2017-03-14559.00567.00558.00566.004040022760800
2017-03-13565.00568.00558.00562.005920033294800
2017-03-10563.00571.00562.00570.006740038146400
2017-03-09564.00569.00564.00566.002030011506400
2017-03-08566.00569.00564.00565.006820038588400
2017-03-07571.00571.00565.00565.004840027446000
2017-03-06578.00578.00569.00569.004970028500700
2017-03-03568.00580.00567.00577.007730044443500
2017-03-02569.00572.00567.00571.006540037249800
2017-03-01573.00573.00563.00567.006330035865400
2017-02-28568.00578.00565.00573.007210041171500
2017-02-27569.00572.00563.00567.005300030060400
2017-02-24578.00578.00572.00577.003720021450900
2017-02-23577.00579.00558.00579.009570055127400
2017-02-22571.00577.00570.00572.007740044343800
2017-02-21570.00576.00567.00573.006330036227500
2017-02-20574.00575.00570.00573.002140012246500
2017-02-17575.00581.00568.00579.006930040007700
2017-02-16573.00577.00570.00575.003010017266100
2017-02-15575.00582.00564.00570.0016040092158500
2017-02-14580.00582.00575.00575.008010046277100
2017-02-13580.00582.00578.00579.0010070058470800
2017-02-10573.00578.00570.00577.0012860073902300
2017-02-09572.00572.00562.00570.008770049845600
2017-02-08563.00574.00559.00568.0015710089220900
2017-02-07549.00576.00545.00566.00305400172406000
2017-02-06556.00557.00549.00550.0012640069867100
2017-02-03561.00563.00553.00554.0015090084144600
2017-02-02547.00569.00547.00563.00395500222115800
2017-02-01548.00552.00540.00545.00226300123333700
2017-01-31542.00558.00541.00550.00342500188082700
2017-01-30533.00565.00522.00565.00864400469047600
2017-01-27496.00535.00491.00528.001074600549053500
2017-01-26470.00477.00468.00473.0012720060062400
2017-01-25468.00470.00465.00468.003050014254400
2017-01-24465.00468.00460.00466.005250024426100
2017-01-23464.00470.00460.00467.006070028288100
2017-01-20459.00467.00457.00466.004800022233300
2017-01-19455.00461.00450.00459.007350033543400
2017-01-18453.00457.00442.00454.005800026102500
2017-01-17459.00461.00452.00453.005030022989200
2017-01-16461.00464.00457.00459.003330015310900
2017-01-13462.00465.00458.00464.006280029022900
2017-01-12459.00462.00455.00462.003360015416000
2017-01-11462.00464.00457.00463.004560021040600
2017-01-10467.00467.00460.00460.004940022832300
2017-01-06467.00470.00460.00469.007090032981800
2017-01-05457.00469.00457.00467.008330038724200
2017-01-04448.00460.00445.00457.005180023510900
2016-12-30441.00449.00440.00448.003280014565000
2016-12-29452.00454.00444.00447.002900012957600
2016-12-28448.00456.00444.00454.004920022118300
2016-12-27447.00452.00445.00448.005700025484800
2016-12-26463.00463.00443.00450.006710030296600
2016-12-22453.00462.00453.00460.007450034034300
2016-12-21465.00466.00453.00453.009260042621600
2016-12-20456.00467.00455.00466.004320019935600
2016-12-19460.00462.00455.00458.006210028453900
2016-12-16471.00472.00464.00467.006180028902600
2016-12-15470.00480.00469.00471.006780032178200
2016-12-14475.00475.00467.00467.008890041961600
2016-12-13477.00478.00472.00475.009290044181300
2016-12-12477.00487.00474.00477.0011280054155500
2016-12-09477.00479.00473.00478.006380030399800
2016-12-08473.00479.00472.00477.007050033534000
2016-12-07467.00474.00465.00470.007060033178100
2016-12-06474.00474.00468.00470.006370030047500
2016-12-05463.00474.00460.00474.007010032834300
2016-12-02458.00472.00458.00466.005030023447700
2016-12-01466.00472.00458.00460.0010410048499900
2016-11-30451.00464.00451.00463.008200037719300
2016-11-29454.00456.00447.00456.008710039421400
2016-11-28438.00454.00435.00454.0012120053806000
2016-11-25437.00439.00432.00435.004110017873400
2016-11-24430.00438.00429.00437.005080022005800
2016-11-22428.00430.00426.00426.003250013880400
2016-11-21427.00433.00423.00426.007140030577800
2016-11-18420.00426.00420.00423.005360022679500
2016-11-17413.00419.00413.00418.003460014387400
2016-11-16406.00416.00406.00413.005100021078200
2016-11-15410.00410.00404.00407.003950016079500
2016-11-14409.00412.00408.00409.005840023923300
2016-11-11408.00411.00401.00402.005020020281800
2016-11-10405.00409.00402.00404.004770019359600
2016-11-09409.00409.00386.00392.0010030039583600
2016-11-08409.00409.00403.00404.002990012105200
2016-11-07400.00411.00400.00407.004130016784400
2016-11-04399.00401.00398.00400.005690022732900
2016-11-02402.00403.00397.00399.005380021499400
2016-11-01396.00404.00396.00402.006630026552200
2016-10-31392.00397.00392.00396.002850011249200
2016-10-28384.00392.00383.00391.0013560052840800
2016-10-27389.00389.00381.00383.007640029356700
2016-10-26388.00390.00386.00389.004640018012800
2016-10-25386.00388.00385.00387.003630014022300
2016-10-24382.00385.00382.00385.005210019988300
2016-10-21380.00382.00379.00380.003330012673800
2016-10-20380.00382.00378.00380.0011640044226500
2016-10-19379.00380.00378.00380.00162006143700
2016-10-18379.00380.00376.00378.002740010364400
2016-10-17378.00380.00375.00377.00209007868100
2016-10-14375.00379.00374.00378.002690010108800
2016-10-13375.00380.00372.00376.004710017685100

   ※ 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