[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 
2017-05-29172.00173.00171.00172.0014400024811000
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
2016-09-14159.00167.00155.00166.00903000146889000
2016-09-13155.00162.00155.00159.0057200090547000
2016-09-12150.00155.00149.00155.0023800036446000
2016-09-09152.00154.00150.00151.0037900057742000
2016-09-08151.00151.00149.00151.0017300025986000
2016-09-07147.00152.00147.00151.0022500033594000
2016-09-06150.00153.00148.00150.0051800077951000
2016-09-05146.00150.00146.00149.0037200054911000
2016-09-02142.00146.00142.00145.0028400040750000
2016-09-01138.00142.00137.00142.0044500062180000
2016-08-31136.00137.00136.00137.00680009258000
2016-08-30136.00136.00135.00136.00490006627000
2016-08-29135.00136.00135.00135.007700010423000
2016-08-26136.00136.00134.00135.0011000014796000
2016-08-25138.00138.00136.00136.0010900014905000
2016-08-24134.00138.00134.00137.0017000023150000
2016-08-23135.00137.00133.00134.0026900036379000
2016-08-22134.00137.00133.00136.0034100046048000
2016-08-19128.00134.00128.00134.0046400060891000
2016-08-18126.00129.00125.00128.0037300047548000
2016-08-17124.00126.00123.00126.0024000029954000
2016-08-16124.00124.00122.00123.0014000017233000
2016-08-15123.00125.00123.00124.0014600018091000
2016-08-12123.00123.00121.00123.0014000017132000
2016-08-10123.00123.00121.00122.00600007308000
2016-08-09123.00124.00122.00123.00790009688000
2016-08-08122.00123.00122.00123.009300011359000
2016-08-05123.00124.00120.00120.0025200030883000
2016-08-04119.00123.00119.00123.00780009422000
2016-08-03119.00120.00118.00118.008800010450000
2016-08-02121.00122.00120.00120.00470005685000
2016-08-01123.00123.00121.00122.0015100018495000
2016-07-29120.00122.00119.00121.0012400014867000
2016-07-28122.00123.00119.00120.0027600033183000
2016-07-27123.00123.00121.00123.0015900019464000
2016-07-26123.00124.00121.00121.0023100028263000
2016-07-25120.00124.00120.00124.0016500020088000
2016-07-22120.00122.00119.00119.0012700015285000
2016-07-21122.00123.00120.00122.0019000023010000
2016-07-20123.00124.00121.00122.0019200023521000
2016-07-19122.00124.00120.00124.0027100033068000
2016-07-15123.00123.00119.00122.0021400025860000
2016-07-14121.00124.00118.00122.0043700052753000
2016-07-13122.00125.00122.00122.00897000110051000
2016-07-12116.00121.00116.00120.0055100065067000
2016-07-11115.00116.00115.00116.0021700025006000
2016-07-08114.00114.00113.00113.0010900012376000
2016-07-07113.00114.00113.00113.009100010328000
2016-07-06114.00114.00111.00113.0021500024180000
2016-07-05115.00115.00113.00115.0031400035909000
2016-07-04113.00114.00111.00114.0053500060323000
2016-07-01115.00118.00111.00113.002029000230372000
2016-06-30101.00101.0099.00100.00880008831000
2016-06-29100.00101.0099.0099.00840008428000
2016-06-28100.00102.0098.00100.0010300010276000
2016-06-27103.00103.00100.00101.00940009503000
2016-06-24110.00111.0088.0099.0029800030215000
2016-06-23109.00110.00107.00110.00590006415000
2016-06-22110.00110.00108.00109.00470005116000
2016-06-21109.00111.00108.00110.00630006891000
2016-06-20108.00110.00106.00110.00640006943000
2016-06-17108.00108.00104.00107.0013600014610000
2016-06-16108.00109.00101.00105.0013600014310000
2016-06-15109.00111.00107.00110.009900010759000
2016-06-14114.00114.00109.00110.0017400019348000
2016-06-13116.00116.00113.00114.0012000013787000
2016-06-10116.00117.00116.00116.00840009761000
2016-06-09118.00118.00116.00117.00800009370000
2016-06-08118.00120.00118.00119.00310003666000
2016-06-07118.00119.00116.00119.0011600013618000
2016-06-06117.00119.00115.00117.0021500025124000
2016-06-03120.00121.00118.00119.0013600016241000
2016-06-02123.00123.00120.00120.0016800020455000
2016-06-01122.00125.00122.00124.0011300013980000
2016-05-31121.00123.00120.00123.00500006073000
2016-05-30120.00121.00118.00121.0013900016641000
2016-05-27121.00121.00120.00120.0011000013301000
2016-05-26123.00123.00121.00121.00520006350000
2016-05-25121.00122.00120.00122.00440005322000
2016-05-24121.00121.00119.00119.00280003355000

   ※ 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