[6217 東証1部] 津田駒工業 日足 時系列データ

[6217 東証1部] 津田駒工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21204.00204.00199.00199.0024900050051000
2017-09-20205.00205.00201.00203.0025200051153000
2017-09-19199.00205.00199.00205.0047600096184000
2017-09-15195.00199.00195.00199.0018300036145000
2017-09-14200.00201.00195.00197.0021100041751000
2017-09-13198.00202.00198.00199.0032200064291000
2017-09-12195.00200.00195.00200.0041100081108000
2017-09-11192.00196.00192.00195.0015700030513000
2017-09-08194.00194.00192.00192.0019900038428000
2017-09-07189.00194.00189.00193.0024200046475000
2017-09-06187.00189.00185.00189.0030400056943000
2017-09-05194.00194.00189.00189.0025600049068000
2017-09-04194.00195.00190.00191.0034400066140000
2017-09-01199.00199.00193.00195.0039300076855000
2017-08-31193.00200.00193.00200.00689000136397000
2017-08-30190.00195.00190.00195.0033300064219000
2017-08-29188.00191.00188.00191.0016900031992000
2017-08-28189.00189.00188.00189.007400013949000
2017-08-25189.00190.00188.00189.008500016089000
2017-08-24189.00189.00187.00189.009700018263000
2017-08-23190.00190.00187.00189.0010900020590000
2017-08-22187.00189.00186.00189.006400011986000
2017-08-21187.00188.00184.00188.0019300035888000
2017-08-18187.00188.00185.00185.0023400043604000
2017-08-17190.00191.00187.00191.0015200028752000
2017-08-16187.00189.00186.00189.0010000018782000
2017-08-15187.00189.00186.00187.0012200022839000
2017-08-14189.00190.00185.00185.0039500073977000
2017-08-10189.00194.00189.00191.0048900093797000
2017-08-09190.00190.00188.00190.0022300042195000
2017-08-08189.00192.00189.00191.0014300027188000
2017-08-07190.00193.00189.00191.0030600058454000
2017-08-04189.00191.00187.00189.0025800048801000
2017-08-03193.00193.00189.00193.0032500062044000
2017-08-02183.00193.00183.00192.00965000182991000
2017-08-01189.00189.00183.00183.0048600090804000
2017-07-31190.00191.00189.00189.0030400057659000
2017-07-28197.00197.00188.00192.00749000144462000
2017-07-27190.00199.00190.00196.002025000395899000
2017-07-26189.00189.00186.00188.0032900061549000
2017-07-25188.00189.00188.00188.0012600023707000
2017-07-24189.00189.00187.00188.0014900028007000
2017-07-21187.00189.00187.00189.0017500032919000
2017-07-20188.00190.00186.00188.0037600070537000
2017-07-19192.00193.00188.00188.0046500088386000
2017-07-18189.00191.00187.00190.0038200072074000
2017-07-14190.00190.00188.00188.00574000108486000
2017-07-13182.00196.00182.00191.003073000580088000
2017-07-12180.00181.00178.00178.0032100057660000
2017-07-11179.00180.00179.00180.0011900021368000
2017-07-10179.00181.00179.00180.0024600044291000
2017-07-07180.00180.00179.00179.0015300027430000
2017-07-06181.00181.00179.00181.0019600035299000
2017-07-05180.00181.00180.00180.0025700046293000
2017-07-04182.00184.00182.00183.0032500059320000
2017-07-03182.00183.00181.00182.0021300038808000
2017-06-30179.00182.00178.00182.0054000097131000
2017-06-29180.00182.00180.00182.0020000036302000
2017-06-28183.00183.00179.00179.0021700039205000
2017-06-27181.00183.00180.00182.0038000068966000
2017-06-26180.00181.00178.00180.0028900051954000
2017-06-23180.00182.00176.00179.0037400067019000
2017-06-22184.00185.00181.00181.0038800070978000
2017-06-21182.00183.00180.00180.0033700061002000
2017-06-20179.00185.00178.00183.00878000159899000
2017-06-19175.00178.00174.00178.0028900050986000
2017-06-16170.00176.00170.00175.0036100062599000
2017-06-15173.00175.00171.00171.0034200059093000
2017-06-14177.00177.00173.00173.0046700081533000
2017-06-13179.00179.00176.00176.0047800084649000
2017-06-12176.00212.00176.00180.005140000967280000
2017-06-09175.00179.00175.00177.0015600027521000
2017-06-08177.00178.00176.00176.0017100030281000
2017-06-07178.00178.00175.00175.0018400032399000
2017-06-06178.00179.00177.00179.0012700022616000
2017-06-05178.00179.00178.00178.0015200027087000
2017-06-02175.00178.00175.00178.0013300023535000
2017-06-01175.00178.00174.00175.0020700036402000
2017-05-31172.00182.00171.00177.00711000125558000
2017-05-30171.00173.00171.00172.0013000022305000
2017-05-29172.00173.00171.00172.0014400024811000
2017-05-26175.00175.00172.00172.009800016974000
2017-05-25174.00175.00172.00172.0018100031308000
2017-05-24172.00174.00172.00172.0011600020007000
2017-05-23176.00176.00170.00171.0032000055393000
2017-05-22178.00178.00175.00175.0022700040103000
2017-05-19180.00180.00178.00178.0019100034196000
2017-05-18179.00181.00179.00180.0030900055393000
2017-05-17182.00184.00180.00183.0033900061605000
2017-05-16180.00182.00179.00182.0036800066642000
2017-05-15178.00182.00178.00182.0036800066276000
2017-05-12177.00180.00177.00180.0032700058377000
2017-05-11179.00180.00178.00180.0026700047800000
2017-05-10178.00180.00178.00179.0023000041190000
2017-05-09180.00180.00177.00178.0010400018541000
2017-05-08179.00181.00179.00179.0044900080717000
2017-05-02172.00178.00172.00176.0032000056272000
2017-05-01172.00173.00172.00173.0010000017244000
2017-04-28174.00176.00173.00173.0031800055457000
2017-04-27175.00177.00174.00176.0033700059189000
2017-04-26173.00177.00172.00177.0040300070463000
2017-04-25170.00174.00169.00173.0048900084285000
2017-04-24169.00171.00169.00169.0021500036419000
2017-04-21168.00169.00166.00168.0026400044402000
2017-04-20172.00172.00167.00167.0036700062211000
2017-04-19171.00171.00168.00168.0029700050309000
2017-04-18169.00172.00167.00171.00759000128231000
2017-04-17165.00171.00163.00167.001166000195107000
2017-04-14150.00170.00150.00166.001875000301502000
2017-04-13156.00156.00151.00155.0045200069505000
2017-04-12159.00159.00154.00156.0052700081892000
2017-04-11160.00160.00157.00159.0024400038670000
2017-04-10159.00161.00159.00161.0012500020004000
2017-04-07155.00159.00155.00158.0033400052563000
2017-04-06160.00160.00154.00155.0045800071755000
2017-04-05164.00165.00159.00159.0050500081636000
2017-04-04165.00166.00160.00162.0041800068240000
2017-04-03169.00169.00164.00164.0049300082011000
2017-03-31170.00173.00168.00168.0039200066868000
2017-03-30170.00171.00168.00170.0054400092103000
2017-03-29171.00171.00167.00170.00793000133910000
2017-03-28169.00170.00167.00169.0035400059581000
2017-03-27174.00174.00169.00170.0046800080148000
2017-03-24176.00178.00175.00176.0035100061788000
2017-03-23177.00177.00174.00176.00669000117306000
2017-03-22177.00179.00177.00179.0049700088278000
2017-03-21181.00182.00180.00181.0018100032738000
2017-03-17180.00182.00179.00181.0025300045649000
2017-03-16180.00181.00179.00181.0016300029358000
2017-03-15179.00180.00178.00179.0023900042797000
2017-03-14180.00180.00178.00180.0023100041436000
2017-03-13182.00183.00179.00180.0021600039077000
2017-03-10180.00184.00180.00182.0048400088127000
2017-03-09180.00181.00178.00180.0038200068765000
2017-03-08183.00183.00179.00179.0030700055416000
2017-03-07186.00186.00182.00182.0038300070475000
2017-03-06182.00186.00181.00186.00944000173900000
2017-03-03179.00181.00178.00181.0034600062165000
2017-03-02181.00182.00180.00180.00617000111661000
2017-03-01179.00181.00176.00181.0044700079870000
2017-02-28178.00180.00177.00180.0040900073358000
2017-02-27180.00180.00176.00178.0047300083862000
2017-02-24181.00182.00179.00181.0040800073841000
2017-02-23178.00182.00176.00182.00624000112074000
2017-02-22177.00179.00176.00179.0030900054897000
2017-02-21178.00179.00176.00177.0038400068135000
2017-02-20180.00180.00177.00178.0033400059608000
2017-02-17178.00180.00177.00179.0037600067209000
2017-02-16180.00181.00177.00177.00722000128921000
2017-02-15183.00184.00181.00182.0054500099516000
2017-02-14184.00184.00181.00182.00703000128586000
2017-02-13182.00185.00180.00184.001019000185978000
2017-02-10181.00183.00180.00181.00656000118835000
2017-02-09181.00181.00177.00181.00650000116580000
2017-02-08179.00181.00178.00181.00709000127238000
2017-02-07173.00182.00173.00180.001493000267575000
2017-02-06172.00175.00171.00174.0043700075542000
2017-02-03175.00178.00171.00172.001070000185799000
2017-02-02179.00183.00175.00175.001005000179579000
2017-02-01189.00189.00179.00179.001353000246771000
2017-01-31185.00192.00185.00186.002107000396333000
2017-01-30185.00188.00180.00187.001718000316658000
2017-01-27178.00185.00177.00184.002346000425726000
2017-01-26178.00180.00175.00177.00777000137615000
2017-01-25178.00179.00176.00178.00602000106775000
2017-01-24179.00180.00175.00175.00735000129872000
2017-01-23171.00181.00170.00180.001561000275916000
2017-01-20174.00181.00172.00176.0062970001112543000
2017-01-19164.00168.00164.00167.0049100081313000
2017-01-18158.00164.00157.00164.0037600060052000
2017-01-17163.00163.00159.00160.0029300047225000
2017-01-16166.00166.00163.00164.0016900027818000
2017-01-13164.00166.00163.00164.0033100054351000
2017-01-12169.00169.00164.00165.0048500080569000
2017-01-11170.00176.00167.00168.00656000112710000
2017-01-10169.00171.00168.00170.0027200046215000
2017-01-06169.00169.00168.00169.0016700028092000
2017-01-05173.00173.00169.00169.0037200063539000
2017-01-04167.00172.00167.00172.0027300046445000
2016-12-30167.00167.00163.00165.0045800075598000
2016-12-29170.00170.00166.00167.0031400052630000
2016-12-28169.00171.00168.00171.0016200027477000
2016-12-27168.00170.00168.00168.0020600034697000
2016-12-26169.00169.00167.00167.0025700043080000
2016-12-22170.00171.00168.00170.0022700038418000
2016-12-21171.00173.00171.00172.0035900061568000
2016-12-20168.00171.00167.00171.0036200061149000
2016-12-19171.00171.00168.00169.0027500046742000
2016-12-16171.00176.00170.00174.0037600064649000
2016-12-15173.00174.00169.00169.0055600095074000
2016-12-14177.00177.00171.00174.0047700082826000
2016-12-13178.00180.00177.00178.0034200060931000
2016-12-12182.00182.00177.00180.00755000136109000
2016-12-09183.00187.00175.00177.002437000439972000
2016-12-08170.00178.00166.00178.002691000458897000
2016-12-07157.00163.00154.00162.00743000117809000
2016-12-06155.00156.00154.00156.0018500028715000
2016-12-05155.00155.00153.00155.0015800024375000
2016-12-02156.00157.00154.00155.0019800030848000
2016-12-01157.00158.00155.00156.0033100051951000
2016-11-30153.00155.00152.00155.0017100026229000
2016-11-29153.00154.00150.00151.0019600029822000
2016-11-28153.00158.00152.00154.0045000069651000
2016-11-25156.00157.00147.00149.0047900073136000
2016-11-24153.00155.00152.00154.0028900044435000
2016-11-22150.00152.00149.00152.0032900049580000
2016-11-21150.00151.00149.00150.0013700020588000
2016-11-18149.00150.00148.00149.0018100027032000
2016-11-17146.00148.00146.00148.00640009442000
2016-11-16146.00149.00146.00147.00630009269000
2016-11-15148.00149.00146.00146.00560008255000
2016-11-14146.00150.00146.00148.0015200022526000
2016-11-11145.00148.00145.00146.0014300020879000
2016-11-10144.00146.00143.00144.0018500026776000
2016-11-09148.00148.00135.00139.0032800046128000
2016-11-08148.00148.00144.00148.0013800020155000
2016-11-07145.00147.00145.00147.0012900018808000
2016-11-04142.00143.00141.00143.0013300018937000
2016-11-02148.00148.00143.00145.0025400037022000
2016-11-01150.00151.00148.00150.0011900017793000
2016-10-31151.00151.00148.00150.0020200030231000
2016-10-28152.00153.00149.00151.0027500041489000
2016-10-27145.00151.00145.00151.0050400074820000
2016-10-26143.00144.00141.00143.0013500019271000
2016-10-25144.00146.00143.00145.0021700031334000
2016-10-24147.00147.00143.00144.0013800020083000
2016-10-21148.00151.00144.00145.0039500058153000
2016-10-20143.00152.00142.00151.00712000105545000
2016-10-19144.00144.00141.00141.0022200031512000
2016-10-18145.00147.00144.00145.0021400031077000
2016-10-17140.00144.00140.00143.0043900062190000
2016-10-14143.00143.00138.00138.00723000101348000
2016-10-13153.00155.00145.00145.001084000160982000
2016-10-12165.00166.00161.00161.0018300029854000
2016-10-11166.00166.00165.00166.0010600017557000
2016-10-07166.00167.00164.00166.0016400027133000
2016-10-06164.00167.00162.00166.0033500055242000
2016-10-05166.00166.00162.00164.0020700034028000
2016-10-04159.00163.00159.00163.0018700030134000
2016-10-03163.00163.00157.00158.0036500058315000
2016-09-30166.00166.00162.00162.0019900032542000
2016-09-29164.00166.00162.00166.0023300038245000
2016-09-28165.00165.00163.00164.0013100021459000
2016-09-27166.00166.00162.00166.0024000039288000
2016-09-26167.00168.00165.00166.0020300033696000
2016-09-23162.00168.00161.00167.0029400048377000
2016-09-21159.00161.00157.00161.0025700040974000
2016-09-20160.00162.00159.00161.0029100046710000
2016-09-16158.00160.00156.00158.0040200063436000
2016-09-15170.00170.00161.00162.00675000111958000

   ※ 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