[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 
2017-04-26520.00526.00520.00526.0048002511500
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
2016-10-13448.00452.00447.00451.0033001481000
2016-10-12450.00450.00447.00449.0049002200200
2016-10-11452.00452.00450.00451.0047002121000
2016-10-07455.00455.00448.00452.0095004283700
2016-10-06464.00464.00453.00455.00118005401700
2016-10-05464.00465.00462.00464.0032001483900
2016-10-04472.00475.00463.00465.0061002856700
2016-10-03483.00483.00472.00472.0040001921200
2016-09-30482.00482.00462.00475.0056002658300
2016-09-29492.00492.00482.00482.0045002203500
2016-09-28482.00485.00480.00485.0066003178500
2016-09-27507.00507.00499.00500.00118005919400
2016-09-26507.00507.00500.00502.0077003884000
2016-09-23496.00499.00494.00498.0043002135700
2016-09-21495.00495.00491.00493.0028001380900
2016-09-20491.00496.00490.00492.0080003930200
2016-09-16495.00495.00491.00492.0027001331900
2016-09-15490.00494.00487.00493.001500736700
2016-09-14492.00494.00487.00487.0023001131000
2016-09-13492.00495.00486.00492.00121005922700
2016-09-12495.00495.00487.00489.0031001522100
2016-09-09490.00490.00485.00489.001400684500
2016-09-08489.00489.00483.00488.0039001898300
2016-09-07485.00488.00484.00488.0022001069100
2016-09-06482.00485.00482.00484.001800870200
2016-09-05479.00481.00477.00481.0028001342400
2016-09-02479.00480.00479.00479.0021001006700
2016-09-01475.00478.00475.00478.0042001997200
2016-08-31476.00479.00476.00476.0025001192000
2016-08-30477.00479.00475.00476.0023001096800
2016-08-29477.00479.00477.00478.0036001718300
2016-08-26475.00477.00472.00477.002100996100
2016-08-25477.00479.00475.00478.0029001383200
2016-08-24480.00481.00471.00475.0031001473200
2016-08-23479.00480.00475.00479.0028001336300
2016-08-22477.00483.00477.00479.00300143900
2016-08-19479.00480.00476.00476.0025001193500
2016-08-18476.00479.00476.00479.00900429200
2016-08-17480.00480.00476.00476.0029001385700
2016-08-16483.00483.00478.00480.001700815500
2016-08-15480.00480.00478.00478.0033001580200
2016-08-12473.00484.00473.00479.0069003302200
2016-08-10467.00469.00467.00468.0024001122000
2016-08-09465.00467.00465.00467.0033001539900
2016-08-08467.00467.00463.00463.001900885200
2016-08-05463.00467.00461.00461.0024001114100
2016-08-04461.00468.00460.00460.002100969600
2016-08-03469.00472.00460.00460.0038001761300
2016-08-02464.00472.00464.00469.0031001444800
2016-08-01478.00478.00468.00468.0078003688000
2016-07-29490.00494.00480.00483.00137006698800
2016-07-28474.00482.00474.00480.0044002096100
2016-07-27468.00471.00468.00469.001900892600
2016-07-26470.00472.00466.00470.0041001924600
2016-07-25474.00475.00469.00470.00172008148800
2016-07-22466.00469.00461.00464.0064002978700
2016-07-21460.00468.00460.00465.0048002230300
2016-07-20457.00459.00456.00459.0052002381100
2016-07-19457.00457.00450.00455.0051002309900
2016-07-15451.00451.00448.00450.0028001258800
2016-07-14447.00448.00445.00445.002200983800
2016-07-13451.00451.00438.00439.0084003728100
2016-07-12442.00448.00442.00444.0025001112500
2016-07-11439.00441.00437.00440.0064002809400
2016-07-08437.00438.00433.00437.0046002004100
2016-07-07440.00440.00435.00437.0026001136100
2016-07-06440.00440.00434.00438.0049002143300
2016-07-05432.00438.00432.00437.0024001044100
2016-07-04430.00439.00430.00432.0078003374400
2016-07-01434.00434.00431.00432.0029001253500
2016-06-30430.00437.00430.00431.0065002807700
2016-06-29430.00432.00428.00431.00156006706400
2016-06-28432.00433.00426.00430.0058002487600
2016-06-27430.00435.00426.00434.0072003091600
2016-06-24435.00440.00420.00426.00168007132300
2016-06-23429.00435.00429.00431.0039001678600
2016-06-22431.00435.00427.00428.0066002838700
2016-06-21426.00435.00426.00429.0060002575700
2016-06-20426.00430.00425.00428.0061002602300
2016-06-17428.00437.00426.00426.0031001329800
2016-06-16438.00439.00425.00431.0047002032800
2016-06-15418.00444.00418.00430.0065002756600
2016-06-14444.00445.00420.00426.00128005510400
2016-06-13456.00456.00440.00441.002300010315900
2016-06-10457.00462.00455.00456.0056002558500
2016-06-09461.00463.00456.00457.0042001925200
2016-06-08461.00461.00455.00457.0093004257700
2016-06-07461.00465.00459.00460.0048002214400
2016-06-06460.00469.00458.00463.0051002350400
2016-06-03460.00461.00456.00458.0042001926700
2016-06-02463.00463.00456.00460.0051002344200
2016-06-01465.00471.00463.00463.00116005410900
2016-05-31461.00465.00459.00465.0054002490100
2016-05-30460.00461.00455.00461.0091004175800
2016-05-27459.00462.00459.00460.0022001011900
2016-05-26460.00464.00459.00459.0022001012400
2016-05-25465.00465.00459.00460.00121005579300
2016-05-24464.00464.00459.00460.0076003495900
2016-05-23470.00470.00463.00464.0054002513800
2016-05-20465.00470.00465.00468.0032001494800
2016-05-19470.00471.00466.00470.002000939700
2016-05-18467.00473.00467.00471.0059002762500
2016-05-17463.00467.00456.00467.0070003231100
2016-05-16467.00467.00454.00462.002710012514100
2016-05-13504.00506.00470.00475.003460016573500
2016-05-12504.00506.00500.00502.0073003662900
2016-05-11506.00507.00502.00504.0046002319400
2016-05-10505.00506.00500.00504.0062003106600
2016-05-09505.00507.00505.00505.001400707900
2016-05-06507.00509.00500.00501.001500756400
2016-05-02501.00501.00497.00501.00115005753700
2016-04-28502.00511.00501.00501.0033001664700
2016-04-27498.00505.00498.00501.0071003546500
2016-04-26513.00513.00496.00498.0078003932200
2016-04-25520.00520.00512.00513.0032001658300
2016-04-22507.00512.00507.00510.0022001120700
2016-04-21509.00511.00505.00510.0038001933700
2016-04-20509.00511.00505.00511.0034001729200

   ※ 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