[6292 東証2部] カワタ 日足 時系列データ

[6292 東証2部] カワタ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181030.001039.00995.001031.00187300190144300
2017-10-171020.001054.00980.001010.00278700283300600
2017-10-161090.001090.001012.001012.00187000193454500
2017-10-131081.001085.001011.001065.00187100195208800
2017-10-121073.001150.001057.001065.00374400409561300
2017-10-111148.001160.001033.001055.00464800504333600
2017-10-101199.001248.001139.001160.00468700560472100
2017-10-061101.001198.001062.001117.00687000776123200
2017-10-051122.001182.001102.001108.00519300592117400
2017-10-041282.001289.001136.001139.00592000706887800
2017-10-031340.001415.001263.001300.0012050001603771500
2017-10-021100.001500.001094.001345.0029066003949640700
2017-09-291172.001345.001135.001256.0023283002894095300
2017-09-28911.001052.00886.001052.00927000943746200
2017-09-27817.00980.00817.00902.00148500132889700
2017-09-26857.00857.00838.00838.00112009524900
2017-09-25824.00877.00824.00855.004670039439000
2017-09-22823.00837.00820.00824.002630021688600
2017-09-21841.00849.00805.00838.006440053372900
2017-09-20850.00880.00842.00842.004990042719200
2017-09-19875.00925.00845.00845.00121700107026000
2017-09-15825.00838.00813.00815.007750063961600
2017-09-14761.00828.00761.00792.009880078626200
2017-09-13741.00770.00734.00757.008700065550100
2017-09-12700.00850.00700.00746.00463300357926100
2017-09-11681.00713.00672.00700.004260029518600
2017-09-08675.00685.00657.00671.003660024473900
2017-09-07690.00692.00670.00680.004940033610500
2017-09-06621.00670.00617.00650.003320021273400
2017-09-05629.00635.00620.00621.00134008378300
2017-09-04640.00641.00622.00625.001640010357300
2017-09-01630.00631.00626.00630.00115007241500
2017-08-31624.00627.00622.00625.0067004178500
2017-08-30625.00626.00621.00625.0045002806900
2017-08-29623.00628.00621.00625.0067004182000
2017-08-28622.00625.00621.00622.0049003051200
2017-08-25632.00632.00620.00620.00135008430900
2017-08-24627.00637.00613.00625.003820023900500
2017-08-23603.00607.00592.00607.002970017921600
2017-08-22591.00594.00586.00586.0098005776100
2017-08-21591.00593.00590.00592.0042002482600
2017-08-18593.00594.00590.00591.0026001539600
2017-08-17591.00595.00591.00593.0028001657900
2017-08-16592.00593.00591.00591.0027001599600
2017-08-15592.00593.00587.00592.0048002833900
2017-08-14590.00592.00590.00592.0041002421400
2017-08-10595.00596.00590.00592.0040002369100
2017-08-09596.00596.00590.00595.0054003198800
2017-08-08597.00597.00591.00596.0021001247100
2017-08-07592.00597.00592.00596.0029001720900
2017-08-04595.00597.00592.00594.0026001545100
2017-08-03597.00597.00590.00597.0066003915900
2017-08-02602.00602.00598.00598.0034002041700
2017-08-01600.00601.00595.00600.0062003709800
2017-07-31604.00604.00597.00598.00135008135300
2017-07-28618.00634.00593.00601.004720028785600
2017-07-27614.00617.00611.00616.00107006565900
2017-07-26608.00613.00608.00611.0067004088900
2017-07-25612.00613.00607.00610.00156009536700
2017-07-24603.00603.00598.00601.0093005589000
2017-07-21595.00598.00594.00598.0042002504000
2017-07-20592.00595.00591.00594.0035002073800
2017-07-19587.00593.00587.00591.0048002835100
2017-07-18583.00588.00583.00586.0078004560800
2017-07-14601.00601.00566.00584.005250030404500
2017-07-13608.00616.00601.00606.00147008933500
2017-07-12617.00623.00612.00615.001840011331600
2017-07-11639.00640.00620.00623.002230014096300
2017-07-10631.00637.00611.00632.003700023206400
2017-07-07605.00630.00600.00628.003990024663800
2017-07-06594.00605.00591.00604.003560021345600
2017-07-05571.00600.00570.00591.002880016898000
2017-07-04570.00572.00570.00571.0069003935900
2017-07-03567.00569.00565.00567.0050002834200
2017-06-30560.00564.00559.00564.0022001236000
2017-06-29560.00563.00559.00563.0086004819100
2017-06-28560.00564.00560.00564.0023001292900
2017-06-27560.00560.00558.00560.0045002516100
2017-06-26567.00567.00554.00558.00118006614100
2017-06-23562.00563.00560.00562.0046002583600
2017-06-22564.00564.00558.00558.0038002132300
2017-06-21555.00557.00554.00556.0075004162100
2017-06-20554.00554.00549.00553.0068003748800
2017-06-19554.00555.00550.00551.0031001713600
2017-06-16553.00553.00549.00549.0072003961800
2017-06-15553.00555.00550.00552.0062003419100
2017-06-14552.00553.00551.00553.0059003256300
2017-06-13552.00552.00546.00552.0062003408700
2017-06-12550.00555.00550.00551.0027001487400
2017-06-09550.00550.00545.00548.0089004868100
2017-06-08551.00553.00551.00551.0031001711400
2017-06-07554.00554.00550.00554.0036001984900
2017-06-06558.00558.00554.00554.0032001776300
2017-06-05555.00558.00551.00558.00116006429400
2017-06-02554.00558.00551.00554.0065003595000
2017-06-01548.00573.00548.00552.00167009344000
2017-05-31554.00555.00549.00553.0045002481300
2017-05-30555.00556.00550.00550.0025001382900
2017-05-29563.00563.00555.00555.0040002243200
2017-05-26552.00554.00551.00554.001300718400
2017-05-25554.00554.00550.00550.0036001991800
2017-05-24549.00552.00545.00549.0038002082400
2017-05-23549.00549.00546.00548.001200657600
2017-05-22547.00551.00545.00549.0022001204700
2017-05-19543.00544.00542.00544.0031001683400
2017-05-18543.00544.00542.00543.001800977400
2017-05-17553.00553.00549.00549.0025001377500
2017-05-16554.00554.00547.00554.00800441000
2017-05-15565.00565.00544.00545.0057003175500
2017-05-12545.00549.00541.00545.0043002336800
2017-05-11549.00550.00546.00546.0027001482100
2017-05-10548.00548.00545.00548.001800984100
2017-05-09548.00548.00544.00545.001100600800
2017-05-08543.00549.00543.00547.0042002285700
2017-05-02541.00543.00540.00543.0024001300200
2017-05-01542.00545.00534.00541.00169009156800
2017-04-28534.00534.00526.00531.0034001805000
2017-04-27526.00536.00526.00536.0028001486400
2017-04-26520.00526.00520.00526.0048002511500
2017-04-25524.00528.00522.00522.0030001571500
2017-04-24525.00526.00523.00523.0036001888500
2017-04-21522.00523.00521.00521.00900469500
2017-04-20519.00522.00516.00522.001900986100
2017-04-19515.00517.00515.00517.00400206300
2017-04-18512.00519.00509.00517.0034001740700
2017-04-17520.00520.00511.00512.0030001540800
2017-04-14519.00520.00515.00520.001300671700
2017-04-13520.00520.00513.00519.0046002384700
2017-04-12522.00522.00515.00521.0035001812500
2017-04-11528.00528.00525.00526.00600316000
2017-04-10518.00526.00518.00526.0020001042400
2017-04-07520.00529.00518.00518.0052002707000
2017-04-06533.00533.00520.00530.0057002997900
2017-04-05535.00539.00531.00533.0037001976100
2017-04-04545.00545.00538.00538.0036001952500
2017-04-03548.00548.00540.00542.0034001850300
2017-03-31544.00548.00543.00548.0045002448900
2017-03-30554.00554.00545.00546.0044002426200
2017-03-29554.00558.00544.00557.00114006295800
2017-03-28572.00574.00570.00574.0073004174500
2017-03-27574.00575.00569.00572.00122006982000
2017-03-24572.00574.00572.00572.0038002176700
2017-03-23571.00574.00571.00572.0022001258400
2017-03-22570.00574.00570.00572.0075004283800
2017-03-21573.00573.00570.00573.0068003886000
2017-03-17569.00572.00569.00572.0021001196700
2017-03-16570.00571.00569.00570.0042002394800
2017-03-15572.00574.00571.00571.0027001545100
2017-03-14575.00575.00571.00572.0035002005300
2017-03-13579.00579.00573.00577.0072004148600
2017-03-10574.00579.00574.00577.0028001615300
2017-03-09572.00575.00572.00574.0032001833200
2017-03-08572.00575.00571.00573.0024001373500
2017-03-07574.00575.00570.00571.0038002177300
2017-03-06571.00577.00569.00574.0048002746800
2017-03-03576.00580.00557.00567.00135007687400
2017-03-02579.00582.00578.00579.0041002375000
2017-03-01584.00587.00579.00579.0083004837200
2017-02-28570.00579.00569.00579.0056003218900
2017-02-27568.00572.00559.00569.00108006128000
2017-02-24553.00561.00553.00556.0084004676700
2017-02-23552.00553.00548.00548.0069003805700
2017-02-22549.00550.00546.00550.0042002304100
2017-02-21546.00550.00540.00549.0049002672700
2017-02-20545.00548.00540.00547.0057003100700
2017-02-17540.00545.00539.00545.0021001137500
2017-02-16540.00545.00538.00545.0082004432300
2017-02-15537.00542.00535.00536.0021001129000
2017-02-14535.00544.00532.00532.0098005252300
2017-02-13535.00538.00535.00536.0024001285700
2017-02-10532.00536.00532.00533.0023001228100
2017-02-09535.00535.00533.00534.0024001282600
2017-02-08534.00535.00532.00533.0020001068200
2017-02-07530.00535.00528.00534.0041002173000
2017-02-06535.00537.00530.00530.0038002025800
2017-02-03530.00534.00530.00533.0020001063500
2017-02-02529.00535.00529.00529.0032001704200
2017-02-01534.00535.00527.00529.0040002123000
2017-01-31538.00538.00528.00530.0065003462300
2017-01-30536.00538.00535.00538.0061003273900
2017-01-27535.00536.00533.00535.0049002619700
2017-01-26527.00535.00527.00535.0040002119200
2017-01-25533.00536.00530.00535.0043002291200
2017-01-24521.00526.00521.00525.0022001151400
2017-01-23524.00524.00520.00522.001900993700
2017-01-20515.00524.00515.00524.0026001343500
2017-01-19521.00524.00501.00515.0080004101800
2017-01-18520.00521.00513.00521.0050002583300
2017-01-17528.00535.00520.00520.0062003241300
2017-01-16532.00534.00525.00526.0087004604200
2017-01-13530.00534.00528.00533.0052002762400
2017-01-12529.00534.00528.00533.0036001907200
2017-01-11534.00534.00527.00527.0038002014900
2017-01-10535.00535.00527.00534.0065003462600
2017-01-06527.00527.00524.00526.0040002102900
2017-01-05518.00524.00518.00524.0044002285900
2017-01-04515.00524.00514.00518.00129006670400
2016-12-30519.00522.00516.00522.0031001607800
2016-12-29522.00526.00514.00519.00142007404700
2016-12-28508.00515.00508.00511.0051002615800
2016-12-27513.00513.00504.00506.0078003959000
2016-12-26516.00518.00505.00506.00178009152400
2016-12-22505.00505.00502.00505.0048002419900
2016-12-21505.00506.00502.00504.0060003025200
2016-12-20505.00506.00501.00505.0064003222800
2016-12-19508.00508.00504.00505.0075003796800
2016-12-16509.00509.00505.00506.0024001216000
2016-12-15505.00506.00501.00506.0026001312300
2016-12-14500.00505.00500.00505.0058002913800
2016-12-13500.00501.00498.00500.0055002750000
2016-12-12498.00500.00497.00499.0067003339500
2016-12-09498.00500.00498.00500.0048002393200
2016-12-08502.00502.00500.00500.0036001802700
2016-12-07503.00505.00500.00503.0073003658900
2016-12-06505.00509.00503.00503.0044002220500
2016-12-05508.00508.00505.00505.0030001518200
2016-12-02512.00512.00505.00508.0038001936100
2016-12-01510.00511.00508.00511.0072003671800
2016-11-30505.00510.00505.00509.0050002533800
2016-11-29509.00510.00505.00506.0042002136600
2016-11-28506.00508.00503.00505.0043002174200
2016-11-25507.00507.00504.00504.0037001874200
2016-11-24506.00507.00505.00505.0032001618700
2016-11-22506.00506.00503.00505.0032001616700
2016-11-21504.00506.00503.00505.0046002319900
2016-11-18502.00504.00501.00504.0021001055600
2016-11-17499.00500.00497.00500.0024001196600
2016-11-16494.00501.00494.00498.0076003780800
2016-11-15495.00495.00483.00494.0070003420000
2016-11-14489.00492.00489.00490.002000979500
2016-11-11487.00487.00483.00483.002000969400
2016-11-10481.00489.00481.00481.0036001739600
2016-11-09489.00489.00480.00482.0096004638500
2016-11-08490.00490.00485.00489.0027001317600
2016-11-07492.00492.00486.00490.00120005896900
2016-11-04490.00493.00488.00493.0045002208000
2016-11-02495.00496.00492.00492.0029001432600
2016-11-01495.00499.00492.00498.00129006391800
2016-10-31490.00492.00489.00492.00105005148300
2016-10-28481.00482.00479.00482.0035001683800
2016-10-27477.00480.00477.00478.0031001482400
2016-10-26473.00477.00467.00475.00106004998900
2016-10-25481.00485.00471.00477.00111005315900
2016-10-24476.00481.00476.00478.0083003964000
2016-10-21466.00472.00466.00469.0064002997200
2016-10-20462.00464.00462.00462.0073003377200
2016-10-19454.00462.00454.00462.0041001880300
2016-10-18448.00454.00448.00454.00174007808900
2016-10-17449.00449.00446.00448.0047002105400
2016-10-14452.00452.00448.00449.0052002339200

   ※ 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