[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 
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
2016-05-23121.00121.00119.00121.00770009260000
2016-05-20120.00122.00120.00121.00730008816000
2016-05-19120.00121.00119.00120.00470005646000
2016-05-18122.00122.00118.00120.0017700021293000
2016-05-17123.00123.00122.00122.00260003183000
2016-05-16122.00123.00121.00121.00550006725000
2016-05-13125.00125.00121.00121.0012200014989000
2016-05-12123.00125.00121.00125.008400010313000
2016-05-11124.00125.00122.00123.0013300016510000
2016-05-10122.00123.00121.00123.00480005865000
2016-05-09121.00123.00121.00122.00650007914000
2016-05-06122.00122.00118.00120.0014100016967000
2016-05-02121.00121.00116.00119.0037600044946000
2016-04-28126.00128.00123.00123.0038800048743000
2016-04-27126.00127.00123.00126.0031800039644000
2016-04-26125.00127.00124.00127.0029300036811000
2016-04-25126.00127.00124.00126.0020000025105000
2016-04-22124.00126.00124.00125.0023700029581000
2016-04-21124.00126.00123.00125.0019900024819000
2016-04-20129.00129.00121.00124.0070200087355000
2016-04-19126.00128.00125.00128.0072100091134000
2016-04-18122.00128.00122.00125.0059800074254000
2016-04-15123.00126.00121.00125.0062700077436000
2016-04-14123.00125.00121.00124.001277000156571000
2016-04-13138.00143.00122.00122.0083480001074653000
2016-04-12101.00105.00101.00103.0011100011495000
2016-04-11104.00104.00100.00100.00390003952000
2016-04-08101.00104.00100.00102.00830008419000
2016-04-07100.00102.00100.00101.00480004847000
2016-04-0699.00101.0099.0099.00800007942000
2016-04-05107.00107.00102.00102.0016000016814000
2016-04-04105.00106.00104.00106.00650006845000
2016-04-01107.00108.00105.00105.0010500011173000
2016-03-31108.00109.00107.00107.00350003779000
2016-03-30110.00111.00107.00108.0012100013246000
2016-03-29109.00112.00109.00109.0012900014218000
2016-03-28106.00109.00106.00108.00630006801000
2016-03-25106.00108.00106.00106.00580006166000
2016-03-24109.00109.00102.00104.00780008277000
2016-03-23110.00110.00108.00109.00630006909000
2016-03-22108.00110.00108.00109.00780008470000
2016-03-18108.00108.00105.00105.00510005416000
2016-03-17109.00109.00107.00108.00510005533000
2016-03-16108.00110.00108.00109.00380004133000
2016-03-15108.00111.00108.00110.00520005692000
2016-03-14109.00111.00107.00109.0013900015244000
2016-03-11107.00109.00105.00109.0011000011764000
2016-03-10104.00107.00104.00107.00680007256000
2016-03-09104.00104.00101.00103.00800008239000
2016-03-08107.00107.00103.00104.00730007654000
2016-03-07110.00110.00107.00107.0015600017014000
2016-03-04104.00107.00104.00106.00910009615000
2016-03-03101.00107.00101.00104.0014200014797000
2016-03-02100.00102.0099.00101.0014500014691000
2016-03-0196.0099.0096.0098.00990009629000
2016-02-2998.00102.0097.0097.00870008639000
2016-02-2698.0098.0097.0098.00480004687000
2016-02-2595.0098.0095.0098.00740007134000
2016-02-2494.0095.0093.0094.00860008087000
2016-02-2399.0099.0095.0095.0011600011197000
2016-02-2295.0098.0094.0098.00940009008000
2016-02-1998.0098.0093.0095.0022700021519000
2016-02-1898.0099.0096.0098.00530005170000
2016-02-1795.0099.0093.0095.001030009813000
2016-02-1690.0097.0090.0095.0018300017280000
2016-02-1589.0091.0087.0091.0034900031087000
2016-02-1283.0088.0083.0083.0063300053483000
2016-02-10101.00102.0091.0093.0062400059567000
2016-02-09105.00105.00100.00101.0030000030643000
2016-02-08109.00110.00106.00108.0011200012094000
2016-02-05110.00112.00108.00109.0027800030473000
2016-02-04113.00115.00111.00113.0018100020437000
2016-02-03115.00116.00114.00115.0011300012995000
2016-02-02119.00120.00118.00119.0019100022767000
2016-02-01115.00118.00114.00117.0023400027183000
2016-01-29112.00113.00111.00113.0015800017731000
2016-01-28113.00113.00112.00112.0021400024088000
2016-01-27113.00113.00112.00113.00720008101000
2016-01-26113.00113.00110.00111.0016400018291000
2016-01-25116.00116.00113.00115.0016500018951000
2016-01-22112.00113.00108.00113.0039700044148000
2016-01-21111.00113.00106.00106.0045200049830000
2016-01-20115.00117.00109.00110.001421000160232000
2016-01-19107.00110.00105.00106.0022300023698000
2016-01-18107.00108.00105.00107.0022400023830000
2016-01-15110.00111.00108.00108.00910009956000
2016-01-14109.00110.00108.00109.0020700022538000
2016-01-13110.00113.00110.00112.00820009126000
2016-01-12113.00114.00109.00109.0024100026773000
2016-01-08111.00115.00111.00113.0029000032553000
2016-01-07115.00115.00112.00112.0020100022771000
2016-01-06120.00120.00114.00115.0036700042654000
2016-01-05122.00124.00120.00120.0024500029744000
2016-01-04122.00125.00122.00124.0015500019124000
2015-12-30123.00124.00121.00122.0012800015690000
2015-12-29120.00123.00119.00121.0011700014109000
2015-12-28113.00120.00113.00120.0028100032978000
2015-12-25113.00114.00111.00111.0029200032779000
2015-12-24118.00118.00113.00113.0038100044259000
2015-12-22121.00121.00118.00119.0035800042965000
2015-12-21121.00123.00121.00122.0020800025249000
2015-12-18125.00125.00123.00124.0018700023256000
2015-12-17125.00126.00124.00125.0034300042900000
2015-12-16124.00124.00122.00124.0021100026119000
2015-12-15126.00126.00123.00123.0016700020826000
2015-12-14123.00125.00122.00125.0023800029377000
2015-12-11124.00126.00124.00126.0020000024916000
2015-12-10123.00126.00123.00124.0037300046553000
2015-12-09122.00124.00121.00124.0032600039744000
2015-12-08127.00127.00122.00122.0031000038634000
2015-12-07129.00129.00125.00125.0028500036231000
2015-12-04124.00126.00124.00126.0029700037230000
2015-12-03124.00127.00124.00127.0019400024215000
2015-12-02124.00126.00123.00124.0018800023361000

   ※ 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