[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 
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
2016-04-19501.00505.00497.00505.0029001453100
2016-04-18495.00498.00495.00495.0075003728200
2016-04-15492.00498.00492.00495.0078003845900
2016-04-14506.00506.00499.00499.0045002258800
2016-04-13500.00505.00500.00501.0036001808300
2016-04-12496.00500.00496.00498.00900447900
2016-04-11496.00502.00496.00501.001900946600
2016-04-08490.00496.00485.00492.0050002449500
2016-04-07495.00498.00495.00496.001700844800
2016-04-06498.00503.00492.00495.0023001140600
2016-04-05502.00504.00495.00500.0059002947200
2016-04-04510.00510.00502.00503.0040002017000
2016-04-01525.00525.00505.00505.0072003695400
2016-03-31518.00523.00518.00522.0021001091000
2016-03-30516.00524.00516.00517.0038001971500
2016-03-29516.00524.00512.00517.00105005420000
2016-03-28526.00533.00525.00533.00182009618000
2016-03-25526.00528.00522.00525.0099005197900
2016-03-24520.00525.00517.00521.0072003754100
2016-03-23516.00519.00514.00517.0052002685200
2016-03-22509.00516.00509.00512.0047002406700
2016-03-18508.00511.00505.00509.00106005386600
2016-03-17516.00520.00513.00514.0068003512900
2016-03-16514.00515.00512.00514.0035001798100
2016-03-15515.00517.00511.00514.0074003805600
2016-03-14517.00520.00514.00515.0075003876100
2016-03-11505.00519.00505.00515.0048002461400
2016-03-10507.00517.00505.00505.0060003049000
2016-03-09511.00511.00500.00501.00101005083300
2016-03-08518.00524.00507.00508.00126006468000
2016-03-07522.00525.00518.00520.0061003183900
2016-03-04509.00520.00507.00513.0039002005000
2016-03-03509.00510.00505.00510.0063003194500
2016-03-02500.00511.00500.00510.00169008514000
2016-03-01508.00508.00502.00505.0042002124500
2016-02-29517.00517.00509.00510.0068003500100
2016-02-26506.00509.00503.00509.0049002477300
2016-02-25508.00508.00504.00506.0056002837600
2016-02-24494.00504.00494.00504.0029001440300
2016-02-23510.00510.00502.00504.0062003143400
2016-02-22499.00506.00494.00506.0034001701100
2016-02-19499.00500.00491.00495.0042002081400
2016-02-18490.00500.00490.00497.0046002269100
2016-02-17485.00493.00476.00489.00117005681900
2016-02-16483.00500.00483.00494.0074003657700
2016-02-15495.00495.00472.00488.00166008099500
2016-02-12471.00471.00440.00440.003910017720400
2016-02-10506.00509.00485.00492.00200009942000
2016-02-09530.00530.00501.00502.002040010418800
2016-02-08525.00535.00515.00530.00179009427400
2016-02-05554.00554.00531.00538.002530013750400
2016-02-04560.00565.00554.00554.001990011125000
2016-02-03564.00571.00563.00564.00169009553000
2016-02-02576.00577.00565.00566.004600026282000
2016-02-01587.00590.00572.00573.005030029287400
2016-01-29638.00647.00577.00587.005310031794400
2016-01-28635.00635.00623.00625.0048003027900
2016-01-27626.00647.00626.00634.0099006275600
2016-01-26626.00630.00622.00625.0055003452200
2016-01-25617.00625.00612.00621.00101006236500
2016-01-22580.00616.00580.00600.00127007566500
2016-01-21588.00605.00575.00575.002420014238300
2016-01-20610.00610.00593.00595.00161009696500
2016-01-19612.00616.00604.00608.001770010784400
2016-01-18619.00619.00602.00608.00121007404100
2016-01-15642.00642.00625.00629.0096006053200
2016-01-14652.00652.00627.00632.001680010673600
2016-01-13633.00659.00632.00658.002400015329000
2016-01-12669.00669.00623.00630.003780024372100
2016-01-08659.00694.00651.00669.002170014499600
2016-01-07675.00681.00650.00671.002840018960500
2016-01-06705.00705.00680.00683.001780012288200
2016-01-05686.00699.00686.00692.001510010428500
2016-01-04713.00713.00689.00701.002310016293900
2015-12-30716.00716.00699.00713.002310016357400
2015-12-29701.00727.00700.00716.005190036893800
2015-12-28685.00690.00677.00687.002330015979000
2015-12-25676.00690.00670.00687.003590024371100
2015-12-24674.00682.00660.00662.002870019270400
2015-12-22681.00688.00665.00671.004790032350300
2015-12-21680.00698.00660.00680.0014080095662500
2015-12-18580.00662.00577.00645.0014410090826500
2015-12-17595.00595.00577.00580.001720010101300
2015-12-16568.00579.00567.00578.0099005688400
2015-12-15550.00573.00547.00554.002330012948300
2015-12-14581.00581.00552.00557.005100029007200
2015-12-11600.00613.00595.00602.001720010337100
2015-12-10622.00625.00600.00600.002080012714700
2015-12-09636.00636.00627.00631.00121007653000
2015-12-08664.00666.00640.00647.002120013822900
2015-12-07662.00666.00656.00656.00142009382700
2015-12-04660.00660.00639.00647.002060013343900
2015-12-03677.00677.00665.00666.0091006083000
2015-12-02676.00685.00667.00670.00107007219100
2015-12-01666.00698.00665.00678.002900019705500
2015-11-30659.00660.00649.00656.002490016300100
2015-11-27660.00660.00643.00649.004090026573300
2015-11-26685.00702.00642.00668.00157600106250300

   ※ 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