[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 
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
2016-10-12377.00378.00374.00375.002920010990900
2016-10-11377.00378.00376.00377.003260012296600
2016-10-07377.00377.00374.00377.003770014187200
2016-10-06375.00378.00373.00377.003940014814400
2016-10-05372.00373.00370.00371.00185006874600
2016-10-04367.00371.00367.00370.003080011339300
2016-10-03369.00369.00367.00368.00235008641200
2016-09-30371.00371.00367.00367.00256009423100
2016-09-29369.00373.00368.00373.003050011294500
2016-09-28370.00370.00365.00368.00190006991100
2016-09-27371.00372.00362.00372.003960014591300
2016-09-26374.00375.00369.00370.00252009381600
2016-09-23365.00375.00365.00373.005350019723700
2016-09-21363.00364.00358.00363.003340012082300
2016-09-20357.00363.00357.00360.00256009220300
2016-09-16362.00364.00360.00362.003010010903200
2016-09-15359.00362.00358.00361.00228008216400
2016-09-14360.00365.00360.00362.00262009491500
2016-09-13361.00365.00359.00362.00236008548400
2016-09-12356.00363.00356.00362.00264009490600
2016-09-09360.00363.00359.00361.004320015607600
2016-09-08365.00367.00364.00364.002920010671600
2016-09-07362.00364.00359.00364.003850013923900
2016-09-06358.00362.00358.00361.003520012655300
2016-09-05357.00359.00356.00357.004640016574400
2016-09-02355.00357.00352.00354.003660012978600
2016-09-01352.00354.00351.00353.00252008895100
2016-08-31352.00353.00349.00349.004420015512500
2016-08-30349.00351.00347.00350.00192006712500
2016-08-29350.00350.00348.00349.00188006557700
2016-08-26346.00347.00344.00345.00223007704900
2016-08-25349.00349.00345.00348.00249008635500
2016-08-24348.00350.00347.00348.00168005844700
2016-08-23352.00352.00347.00348.00221007728900
2016-08-22350.00353.00347.00352.003820013397300
2016-08-19349.00354.00346.00350.00172006015500
2016-08-18350.00351.00343.00345.00280009714800
2016-08-17345.00352.00344.00352.003240011281100
2016-08-16349.00349.00345.00345.003000010430100
2016-08-15346.00350.00346.00348.00200006949700
2016-08-12348.00349.00344.00348.003000010426500
2016-08-10346.00346.00343.00344.00140004823700
2016-08-09344.00350.00343.00346.003380011727400
2016-08-08341.00345.00341.00344.003060010513300
2016-08-05342.00344.00341.00341.00232007934100
2016-08-04340.00344.00338.00342.004270014549700
2016-08-03344.00344.00340.00340.006380021801000
2016-08-02346.00348.00344.00345.00222007688400
2016-08-01351.00351.00345.00348.003860013425500
2016-07-29349.00351.00345.00351.007150024887600
2016-07-28348.00351.00346.00349.005260018345200
2016-07-27345.00350.00345.00348.0011750040803600
2016-07-26351.00354.00346.00347.0019300067379100
2016-07-25382.00386.00379.00379.003960015119200
2016-07-22382.00382.00374.00382.002640010014200
2016-07-21380.00385.00379.00383.003290012569600
2016-07-20377.00380.00370.00377.003820014413200
2016-07-19375.00378.00374.00376.00231008684500
2016-07-15379.00379.00374.00375.003080011572800
2016-07-14365.00376.00365.00373.004890018224000
2016-07-13369.00370.00364.00365.004630016980100
2016-07-12355.00364.00355.00361.004720016971200
2016-07-11349.00352.00348.00352.00218007655800
2016-07-08346.00349.00345.00345.003070010619500
2016-07-07348.00349.00343.00345.003460011962700
2016-07-06350.00350.00346.00347.003470012073100
2016-07-05354.00354.00350.00352.00229008056300
2016-07-04355.00358.00353.00354.00231008212600
2016-07-01351.00356.00351.00353.00225007934900
2016-06-30352.00358.00350.00351.00253008916300
2016-06-29350.00350.00346.00348.00245008550100
2016-06-28344.00349.00342.00345.003200011046200
2016-06-27345.00346.00343.00344.003180010962200
2016-06-24373.00375.00333.00340.009240032471700
2016-06-23367.00370.00365.00370.00167006134000
2016-06-22374.00374.00365.00368.004130015196700
2016-06-21376.00376.00368.00372.003840014288700
2016-06-20370.00379.00370.00375.002950011010700
2016-06-17366.00371.00360.00362.007220026361700
2016-06-16375.00375.00365.00366.007070025976000
2016-06-15375.00377.00370.00373.004740017724800
2016-06-14382.00385.00374.00377.006660025237400
2016-06-13385.00398.00383.00383.006580025379200
2016-06-10393.00393.00390.00391.003490013690400
2016-06-09393.00395.00392.00393.00212008339800
2016-06-08394.00395.00392.00395.003110012232000
2016-06-07387.00395.00387.00392.0010950042447800
2016-06-06385.00392.00382.00387.003670014180300
2016-06-03393.00398.00389.00390.004050015857100
2016-06-02398.00400.00393.00394.003950015620400
2016-06-01394.00403.00394.00403.005330021231600
2016-05-31399.00401.00396.00398.004300017136400
2016-05-30402.00403.00399.00401.003970015903600
2016-05-27402.00407.00402.00404.002700010924100
2016-05-26407.00409.00404.00406.005360021797000
2016-05-25405.00412.00402.00407.005180021101900
2016-05-24409.00410.00404.00405.003370013699900
2016-05-23411.00412.00403.00409.004960020223400
2016-05-20411.00412.00408.00411.002510010306200
2016-05-19418.00418.00406.00411.004860020030200
2016-05-18408.00414.00402.00414.008860036216600
2016-05-17408.00408.00401.00405.004100016558000
2016-05-16406.00408.00402.00406.005550022525300
2016-05-13405.00412.00400.00409.009960040509300
2016-05-12403.00406.00398.00405.006370025649300
2016-05-11398.00405.00391.00403.0012340049272200
2016-05-10390.00398.00387.00396.008830034704600
2016-05-09399.00401.00392.00395.007740030638300
2016-05-06397.00399.00388.00391.007410029040300
2016-05-02380.00397.00376.00392.0020890080536600
2016-04-28385.00410.00381.00387.00748400292592800
2016-04-27336.00339.00328.00337.004110013726700
2016-04-26341.00341.00333.00339.00260008779600
2016-04-25342.00345.00338.00342.003020010320500
2016-04-22334.00340.00333.00340.003450011647000
2016-04-21330.00340.00330.00336.0011420038632000
2016-04-20328.00333.00328.00328.003030010013500
2016-04-19325.00329.00324.00329.00124004061700
2016-04-18318.00326.00318.00322.003690011864000
2016-04-15327.00331.00326.00326.003860012642200
2016-04-14327.00331.00323.00331.004630015167400
2016-04-13320.00326.00315.00322.004080013052500
2016-04-12313.00319.00313.00317.00223007059700
2016-04-11316.00316.00309.00313.00118003679600
2016-04-08305.00320.00305.00315.00288009002500
2016-04-07306.00313.00306.00311.00240007436400
2016-04-06310.00311.00306.00309.006430019963400
2016-04-05323.00323.00310.00310.003300010353600
2016-04-04323.00327.00318.00323.00290009348000
2016-04-01337.00337.00323.00323.006210020209700
2016-03-31342.00346.00338.00338.00154005251300
2016-03-30347.00347.00341.00341.00112003849900
2016-03-29345.00349.00343.00347.00149005149700
2016-03-28350.00350.00345.00349.00278009671700
2016-03-25346.00349.00346.00348.00104003613400
2016-03-24348.00349.00343.00346.003310011467300
2016-03-23357.00357.00348.00351.00157005520100
2016-03-22348.00355.00347.00353.00276009693300
2016-03-18350.00350.00340.00342.003470011923800
2016-03-17350.00357.00346.00348.00179006280500
2016-03-16352.00357.00349.00349.003150011069500
2016-03-15353.00359.00352.00353.00250008861300
2016-03-14353.00357.00350.00355.004750016829400
2016-03-11343.00351.00341.00350.003960013649500
2016-03-10347.00347.00344.00345.003430011854100
2016-03-09347.00347.00342.00345.00274009434000
2016-03-08347.00354.00343.00347.004690016307200
2016-03-07348.00350.00344.00347.005840020271200
2016-03-04347.00348.00342.00344.004250014643900
2016-03-03338.00347.00336.00347.004440015128600
2016-03-02330.00340.00328.00336.004340014564800
2016-03-01322.00325.00321.00323.003710011959300
2016-02-29331.00331.00323.00323.004340014227600
2016-02-26330.00330.00325.00328.003480011404000
2016-02-25314.00324.00314.00324.00201006435200
2016-02-24317.00322.00312.00314.003730011799400
2016-02-23321.00328.00317.00317.003790012185900
2016-02-22321.00327.00317.00322.004500014480100
2016-02-19334.00334.00322.00328.003490011407400
2016-02-18330.00335.00306.00335.007350023954600
2016-02-17313.00323.00312.00320.00308009837300
2016-02-16311.00323.00309.00313.007330023216300
2016-02-15308.00314.00305.00310.009810030408600
2016-02-12307.00314.00300.00300.007810023779900
2016-02-10338.00343.00323.00324.007880025856200
2016-02-09360.00361.00330.00337.0011200038404200
2016-02-08365.00374.00361.00370.003190011702600
2016-02-05368.00374.00363.00366.003970014556100
2016-02-04377.00383.00363.00373.008020029841400
2016-02-03388.00391.00379.00380.004320016508900
2016-02-02395.00398.00392.00394.004350017187100
2016-02-01396.00405.00395.00403.007270029058400
2016-01-29395.00395.00386.00393.005580021807600
2016-01-28414.00414.00393.00394.0010130040782000
2016-01-27400.00411.00400.00406.003840015550000
2016-01-26395.00404.00395.00398.00231009233300
2016-01-25401.00408.00399.00407.00188007613600
2016-01-22400.00404.00393.00399.00246009806100
2016-01-21396.00403.00386.00387.004010015758000
2016-01-20406.00410.00393.00395.005910023598400
2016-01-19403.00423.00402.00410.005100021051400
2016-01-18402.00406.00398.00404.003650014672400
2016-01-15415.00417.00405.00406.006290025692500
2016-01-14410.00427.00398.00415.008150033514200
2016-01-13409.00416.00406.00413.00226009294100
2016-01-12418.00419.00405.00406.003130012852200
2016-01-08416.00429.00413.00418.003390014261300
2016-01-07427.00428.00416.00416.004300018098100
2016-01-06437.00438.00428.00429.003870016663900
2016-01-05435.00436.00428.00434.007830033907300
2016-01-04445.00450.00437.00437.002560011323600
2015-12-30447.00451.00443.00447.003320014859300
2015-12-29443.00448.00442.00444.003010013405200
2015-12-28428.00442.00428.00441.004330018836400
2015-12-25434.00436.00426.00428.004640019961800
2015-12-24440.00445.00433.00434.004950021695600
2015-12-22440.00442.00438.00438.0015670068913400
2015-12-21445.00445.00440.00441.002650011719200
2015-12-18455.00457.00447.00447.006890031199500
2015-12-17449.00454.00445.00451.0010140045596100
2015-12-16436.00442.00433.00439.005570024400700
2015-12-15434.00436.00427.00428.003470014966400
2015-12-14436.00439.00434.00437.005510024017000
2015-12-11436.00444.00436.00441.004690020563400
2015-12-10438.00445.00437.00442.004800021203300
2015-12-09445.00446.00441.00442.004650020642700
2015-12-08447.00449.00438.00445.008070035892400
2015-12-07444.00451.00444.00448.003730016708400
2015-12-04442.00447.00438.00444.004810021280700
2015-12-03442.00449.00442.00447.004890021858500
2015-12-02451.00452.00440.00448.0010100045250900
2015-12-01450.00450.00445.00447.008370037474000
2015-11-30445.00452.00445.00448.004160018647700
2015-11-27440.00448.00439.00448.003480015497500
2015-11-26441.00444.00439.00439.0013800060868200

   ※ 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