[6300 東証2部] アピックヤマダ 日足 時系列データ

[6300 東証2部] アピックヤマダ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25504.00542.00500.00537.0015110079304200
2017-04-24535.00535.00499.00503.00276900142131800
2017-04-21533.00545.00518.00545.0011230059788000
2017-04-20531.00540.00522.00523.007060037353800
2017-04-19522.00539.00517.00538.009880052416200
2017-04-18543.00550.00517.00523.0018280096859100
2017-04-17499.00520.00483.00520.0015000076505400
2017-04-14510.00514.00491.00499.009280046585400
2017-04-13481.00506.00481.00503.0012930063494100
2017-04-12496.00503.00480.00482.00236600115326100
2017-04-11523.00525.00503.00504.0018640095523300
2017-04-10510.00543.00508.00540.0013410071198600
2017-04-07517.00526.00483.00507.00324700164882900
2017-04-06544.00544.00509.00511.00241300126073600
2017-04-05561.00574.00540.00552.00224300124471900
2017-04-04590.00598.00552.00565.00331500189835900
2017-04-03619.00622.00586.00605.00252300151744600
2017-03-31639.00654.00614.00620.00426200268529800
2017-03-30625.00641.00618.00634.00412800260030400
2017-03-29591.00624.00586.00617.00638200387898300
2017-03-28589.00590.00573.00579.00176000102246500
2017-03-27579.00595.00577.00589.00415400243120500
2017-03-24564.00569.00559.00567.0011920067382100
2017-03-23561.00566.00554.00562.00196000109762700
2017-03-22553.00565.00547.00564.0014950083476200
2017-03-21560.00575.00557.00560.00179900101679700
2017-03-17540.00572.00538.00568.00269100151465100
2017-03-16532.00561.00532.00545.0012120066534200
2017-03-15562.00562.00532.00532.00250400136385000
2017-03-14533.00564.00529.00558.00270800146762800
2017-03-13560.00566.00540.00540.00189100103637400
2017-03-10573.00574.00550.00560.00295900166649600
2017-03-09578.00580.00569.00571.0016790096202600
2017-03-08572.00582.00572.00576.0016000092280300
2017-03-07587.00598.00569.00570.00435600252636500
2017-03-06583.00606.00575.00585.00493400290002400
2017-03-03544.00594.00543.00574.00841700477519800
2017-03-02518.00546.00510.00545.00381900201264200
2017-03-01524.00526.00508.00512.00303000155329800
2017-02-28515.00529.00508.00517.00258200133334700
2017-02-27515.00522.00506.00508.0018020092367400
2017-02-24505.00527.00505.00510.00402800207438700
2017-02-23511.00512.00496.00505.00216800109461800
2017-02-22501.00518.00493.00501.00256900129372600
2017-02-21500.00520.00498.00503.00581900295459900
2017-02-20492.00502.00483.00490.00350300172381700
2017-02-17471.00505.00465.00494.00749100368524700
2017-02-16457.00473.00450.00470.0017190079602100
2017-02-15470.00470.00452.00461.008800040390200
2017-02-14469.00476.00459.00463.009280043205700
2017-02-13433.00469.00430.00469.0021020095169300
2017-02-10436.00441.00423.00434.0010160043935400
2017-02-09429.00439.00429.00433.005410023477000
2017-02-08416.00440.00413.00435.00296900126246300
2017-02-07431.00436.00405.00422.00552300231474900
2017-02-06452.00460.00442.00447.00238100107420700
2017-02-03473.00482.00457.00465.00275700129794000
2017-02-02478.00489.00473.00478.0020360097717500
2017-02-01465.00480.00462.00476.00230500108346900
2017-01-31459.00489.00458.00475.00574900274170000
2017-01-30443.00472.00442.00469.00509400235376400
2017-01-27439.00447.00422.00442.00324900140711100
2017-01-26456.00457.00440.00440.00308200137066500
2017-01-25442.00465.00436.00448.00415100185503700
2017-01-24436.00477.00420.00447.001360400614593400
2017-01-23426.00460.00400.00420.001803500778476600
2017-01-20376.00441.00374.00418.0025925001053063500
2017-01-19375.00392.00371.00376.00708900267966300
2017-01-18350.00367.00344.00365.00519800187323700
2017-01-17334.00367.00329.00343.00558700198165100
2017-01-16335.00338.00325.00326.006530021603000
2017-01-13344.00344.00335.00335.008820029929500
2017-01-12339.00346.00339.00343.009610033025400
2017-01-11343.00343.00339.00340.00278009504300
2017-01-10343.00345.00337.00344.007030023986500
2017-01-06349.00351.00344.00344.008540029656100
2017-01-05346.00353.00346.00351.009160032085200
2017-01-04348.00354.00345.00348.0012130042279500
2016-12-30326.00337.00326.00335.004550015100300
2016-12-29336.00337.00331.00332.006080020336500
2016-12-28328.00338.00323.00338.008870029389600
2016-12-27333.00333.00323.00324.0012500040867200
2016-12-26338.00341.00334.00335.007330024658500
2016-12-22336.00340.00333.00338.005380018044300
2016-12-21345.00345.00334.00336.009420031867700
2016-12-20333.00346.00333.00340.0019890067741200
2016-12-19339.00339.00332.00333.005320017856400
2016-12-16340.00345.00336.00339.005600019042200
2016-12-15348.00348.00338.00340.004670015934400
2016-12-14351.00351.00343.00344.004660016088900
2016-12-13352.00353.00345.00350.0012280042902600
2016-12-12357.00360.00351.00351.0020580073213200
2016-12-09352.00356.00343.00353.0023900083830500
2016-12-08352.00353.00343.00352.00306100106994300
2016-12-07336.00343.00333.00333.006990023517200
2016-12-06339.00349.00333.00338.0027460092835900
2016-12-05342.00347.00335.00338.008990030621300
2016-12-02340.00349.00337.00343.0010820037002800
2016-12-01340.00347.00335.00339.0013700046628600
2016-11-30325.00363.00322.00343.00674900230037400
2016-11-29310.00327.00310.00314.0015950050662000
2016-11-28301.00307.00299.00305.005220015831200
2016-11-25297.00301.00297.00298.005130015281100
2016-11-24304.00306.00297.00297.006350019039000
2016-11-22299.00300.00295.00299.005390016012300
2016-11-21308.00308.00296.00297.005350016140400
2016-11-18314.00315.00299.00304.0010630032387200
2016-11-17295.00313.00294.00312.006170018759600
2016-11-16298.00299.00293.00295.003730011058000
2016-11-15305.00307.00289.00290.0019160056819200
2016-11-14311.00316.00304.00308.004570014170400
2016-11-11310.00313.00297.00303.006420019349400
2016-11-10307.00314.00300.00308.009050027922200
2016-11-09307.00310.00271.00291.0031250091498500
2016-11-08315.00315.00305.00307.006740020789900
2016-11-07315.00323.00311.00311.004570014484700
2016-11-04317.00317.00308.00311.00308009576400
2016-11-02319.00320.00308.00309.005700017772700
2016-11-01326.00326.00316.00322.004170013403200
2016-10-31321.00331.00321.00327.007960026004300
2016-10-28313.00323.00313.00320.0011540036654300
2016-10-27313.00317.00310.00313.006770021117300
2016-10-26329.00329.00312.00315.0010310032857600
2016-10-25326.00328.00325.00326.008040026257100
2016-10-24324.00327.00320.00326.007000022669000
2016-10-21331.00331.00321.00322.006910022567500
2016-10-20325.00331.00325.00326.007270023897400
2016-10-19314.00337.00313.00326.0027580089921800
2016-10-18328.00336.00306.00316.0021990069919000
2016-10-17328.00333.00324.00326.0015440050660100
2016-10-14345.00345.00322.00327.00555000183889700
2016-10-13360.00364.00345.00351.0021930077369800
2016-10-12361.00377.00354.00354.00434600158599100
2016-10-11350.00369.00346.00366.00535000191444700
2016-10-07349.00350.00335.00347.0018030061885500
2016-10-06361.00363.00350.00351.0017930063801900
2016-10-05346.00364.00345.00360.00639300228192600
2016-10-04344.00350.00334.00344.0024840084902900
2016-10-03327.00348.00325.00348.00423500143835800
2016-09-30315.00334.00315.00327.00452000147339000
2016-09-29302.00324.00302.00317.0013300041837000
2016-09-28289.00297.00289.00296.00200005887000
2016-09-27286.00290.00283.00287.004900014104000
2016-09-26298.00298.00282.00290.0012200035272000
2016-09-23294.00300.00293.00295.005300015681000
2016-09-21288.00300.00288.00294.0010600030939000
2016-09-20301.00303.00288.00291.0018300053981000
2016-09-16320.00321.00290.00306.0020800063705000
2016-09-15317.00321.00310.00316.0021400067585000
2016-09-14345.00345.00313.00323.00743000244472000
2016-09-13322.00343.00322.00343.0024800082407000
2016-09-12313.00326.00313.00324.0010100032361000
2016-09-09315.00326.00315.00322.007300023458000
2016-09-08311.00316.00304.00314.007000021749000
2016-09-07320.00320.00309.00316.007900024777000
2016-09-06321.00321.00312.00319.009500030230000
2016-09-05323.00337.00321.00321.0026900088769000
2016-09-02330.00331.00318.00330.00532000174044000
2016-09-01310.00312.00308.00312.00320009908000
2016-08-31315.00322.00303.00312.0020200062921000
2016-08-30321.00321.00300.00315.0014800046240000
2016-08-29300.00322.00300.00322.00479000149763000
2016-08-26294.00300.00290.00300.0019200056842000
2016-08-25290.00299.00290.00294.006700019754000
2016-08-24290.00293.00285.00293.006000017351000
2016-08-23285.00295.00284.00291.0011100032158000
2016-08-22286.00287.00279.00283.00350009909000
2016-08-19284.00285.00281.00284.00330009336000
2016-08-18284.00285.00282.00285.005200014752000
2016-08-17286.00294.00285.00285.009300026902000
2016-08-16279.00291.00275.00291.0024800070288000
2016-08-15253.00271.00253.00271.0010200026996000
2016-08-12246.00253.00242.00253.006700016500000
2016-08-10241.00250.00239.00250.00330008122000
2016-08-09222.00245.00222.00240.00420009796000
2016-08-08247.00250.00214.00229.0016000037185000
2016-08-05279.00279.00248.00255.007400019440000
2016-08-04281.00281.00268.00279.00350009582000
2016-08-03275.00280.00272.00278.00280007699000
2016-08-02275.00286.00275.00283.006500018317000
2016-08-01269.00275.00266.00275.00310008378000
2016-07-29271.00273.00261.00268.009300024884000
2016-07-28284.00284.00272.00279.006700018610000
2016-07-27285.00292.00275.00285.0012200034469000
2016-07-26278.00284.00273.00283.0015500043032000
2016-07-25271.00277.00268.00274.006900018777000
2016-07-22275.00275.00263.00273.0010700028796000
2016-07-21275.00290.00262.00283.00432000119722000
2016-07-20248.00317.00242.00278.00792000216694000
2016-07-19222.00243.00222.00243.0027900065268000
2016-07-15212.00219.00212.00219.00130002806000
2016-07-14217.00217.00212.00216.00190004060000
2016-07-13223.00223.00215.00216.00430009408000
2016-07-12219.00225.00219.00223.005500012138000
2016-07-11212.00218.00212.00218.005000010770000
2016-07-08215.00215.00211.00211.003000641000
2016-07-07215.00215.00212.00215.0070001496000
2016-07-06220.00220.00201.00215.008300017413000
2016-07-05216.00222.00216.00222.00330007196000
2016-07-04209.00225.00207.00222.0024800054327000
2016-07-01200.00206.00199.00206.005800011784000
2016-06-30193.00200.00193.00200.00420008323000
2016-06-29185.00193.00183.00193.00310005815000
2016-06-28180.00184.00178.00184.00130002352000
2016-06-27186.00186.00184.00184.00130002403000
2016-06-24196.00196.00178.00185.007900014534000
2016-06-23192.00195.00192.00193.0070001356000
2016-06-22197.00197.00194.00194.0080001559000
2016-06-21197.00202.00197.00198.00180003588000
2016-06-20192.00196.00191.00196.00360006989000
2016-06-17191.00193.00191.00191.00100001914000
2016-06-16198.00198.00187.00188.006300012143000
2016-06-15195.00201.00195.00199.00280005576000
2016-06-14200.00201.00196.00198.00290005761000
2016-06-13210.00210.00201.00204.005900012037000
2016-06-10210.00212.00209.00210.00180003777000
2016-06-09210.00212.00208.00212.00330006910000
2016-06-08215.00216.00212.00214.00140002998000
2016-06-07216.00216.00211.00213.00210004466000
2016-06-06217.00217.00213.00216.00230004936000
2016-06-03217.00220.00217.00219.00180003928000
2016-06-02219.00221.00215.00220.00300006546000
2016-06-01217.00222.00216.00217.00310006801000
2016-05-31216.00221.00215.00220.004700010233000
2016-05-30210.00215.00209.00215.006100012990000
2016-05-27204.00205.00202.00205.00100002036000
2016-05-26204.00207.00202.00202.00270005533000
2016-05-25203.00206.00203.00203.00240004905000
2016-05-24202.00203.00198.00203.00300005998000
2016-05-23202.00205.00201.00201.00110002228000
2016-05-20202.00204.00200.00200.00130002631000
2016-05-19202.00203.00198.00202.00340006767000
2016-05-18210.00211.00198.00198.007500015303000
2016-05-17200.00209.00200.00205.005300010813000
2016-05-16220.00220.00195.00195.00480009871000
2016-05-13218.00222.00217.00219.005400011855000
2016-05-12219.00221.00216.00219.005700012493000
2016-05-11211.00218.00210.00218.00270005785000
2016-05-10208.00215.00208.00211.00270005709000
2016-05-09200.00212.00200.00207.00120002492000
2016-05-06201.00202.00198.00198.00420008412000
2016-05-02201.00205.00200.00200.00450009113000
2016-04-28208.00210.00207.00207.0050001043000
2016-04-27209.00209.00198.00207.009000018660000
2016-04-26215.00215.00209.00209.007400015628000
2016-04-25215.00224.00214.00214.00270005864000
2016-04-22212.00215.00211.00213.00120002550000
2016-04-21214.00218.00213.00213.00130002805000
2016-04-20215.00217.00214.00214.00100002151000
2016-04-19212.00217.00212.00212.00100002147000

   ※ 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