[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 
2017-09-22597.00597.00566.00570.0012070069528400
2017-09-21592.00599.00581.00582.007060041411500
2017-09-20601.00616.00583.00592.0013710082239700
2017-09-19579.00599.00579.00594.009420055380800
2017-09-15562.00586.00561.00579.0010220058488100
2017-09-14567.00640.00562.00564.00714200419874900
2017-09-13583.00583.00561.00570.0015930090733000
2017-09-12594.00598.00580.00581.0011520067426700
2017-09-11582.00592.00580.00580.0010190059551700
2017-09-08598.00611.00580.00585.00235500139397600
2017-09-07589.00611.00580.00600.00208600124129400
2017-09-06626.00652.00580.00580.001118600689968700
2017-09-05606.00615.00568.00596.00639100378794000
2017-09-04620.00623.00598.00602.00189100114981100
2017-09-01625.00638.00617.00636.00176300110436100
2017-08-31633.00637.00622.00628.006440040517600
2017-08-30627.00629.00616.00627.007360045796500
2017-08-29616.00627.00614.00621.007980049467100
2017-08-28628.00634.00616.00619.009130056744300
2017-08-25626.00630.00611.00628.0013890085962800
2017-08-24636.00639.00623.00625.0012040076054500
2017-08-23650.00656.00637.00641.00213600138266800
2017-08-22624.00655.00616.00644.00446200284656300
2017-08-21640.00640.00611.00616.00213100132960100
2017-08-18618.00662.00618.00652.00414600266586800
2017-08-17595.00630.00595.00630.00314400193794500
2017-08-16589.00597.00586.00594.007300043120000
2017-08-15582.00591.00580.00587.0010130059333300
2017-08-14567.00581.00565.00573.007820044730800
2017-08-10574.00600.00574.00594.0011730069025700
2017-08-09598.00604.00563.00588.00208900120763500
2017-08-08622.00629.00596.00610.00336000205233800
2017-08-07585.00619.00580.00619.00352900213439100
2017-08-04580.00590.00570.00585.00181900105899800
2017-08-03598.00598.00563.00580.0014940086340000
2017-08-02580.00597.00555.00594.00450400260247900
2017-08-01622.00622.00551.00586.0022592001351213300
2017-07-31533.00533.00513.00522.005610029311100
2017-07-28539.00545.00516.00533.005260027763200
2017-07-27541.00552.00524.00545.005050027364300
2017-07-26541.00556.00540.00548.0013120072225800
2017-07-25525.00550.00525.00547.009300050009600
2017-07-24513.00533.00510.00533.005140026758800
2017-07-21508.00515.00508.00513.00159008134300
2017-07-20499.00507.00499.00506.003820019249700
2017-07-19508.00508.00502.00506.00173008745000
2017-07-18515.00515.00505.00508.0074003773900
2017-07-14508.00513.00499.00513.009230046749900
2017-07-13510.00510.00497.00504.002900014583400
2017-07-12505.00515.00500.00511.002380012100400
2017-07-11505.00510.00502.00510.002570013023900
2017-07-10504.00514.00503.00510.002900014787100
2017-07-07505.00518.00502.00512.003830019572200
2017-07-06510.00510.00499.00506.005950029940800
2017-07-05514.00517.00503.00512.005430027660000
2017-07-04523.00526.00502.00515.0010630054531200
2017-07-03485.00525.00483.00525.00214000108742100
2017-06-30471.00477.00456.00477.007390034720100
2017-06-29478.00483.00474.00479.004030019207600
2017-06-28488.00488.00472.00480.0012680061163200
2017-06-27483.00486.00477.00484.004650022376200
2017-06-26480.00490.00475.00483.007260034975200
2017-06-23490.00490.00470.00476.0012700060887200
2017-06-22485.00490.00480.00483.007910038224800
2017-06-21490.00494.00485.00486.006380031246000
2017-06-20491.00499.00488.00491.0011020054358300
2017-06-19491.00496.00490.00491.002850014019700
2017-06-16492.00495.00482.00491.0012020058726900
2017-06-15500.00502.00489.00494.006480031944500
2017-06-14502.00505.00495.00499.004390021947000
2017-06-13493.00502.00491.00501.003240016119700
2017-06-12496.00498.00490.00494.003660018020400
2017-06-09492.00499.00492.00497.002020010011100
2017-06-08499.00502.00488.00497.004380021740100
2017-06-07490.00498.00490.00496.002340011568000
2017-06-06500.00503.00488.00490.005700028046800
2017-06-05498.00508.00496.00499.004300021549200
2017-06-02494.00504.00493.00499.004390021795100
2017-06-01507.00507.00494.00495.004610022984200
2017-05-31491.00508.00490.00508.008080040502000
2017-05-30502.00502.00488.00495.002550012576600
2017-05-29503.00505.00497.00498.003150015754000
2017-05-26487.00505.00484.00505.004990024532200
2017-05-25490.00492.00483.00486.008710042429000
2017-05-24489.00496.00489.00493.007520036933500
2017-05-23495.00503.00490.00491.006050029889000
2017-05-22496.00509.00494.00504.006490032635400
2017-05-19497.00500.00495.00497.00192009549200
2017-05-18496.00500.00490.00495.007040034823000
2017-05-17496.00504.00490.00502.006730033390400
2017-05-16490.00501.00485.00489.005090025205700
2017-05-15488.00490.00480.00482.0010620051425300
2017-05-12499.00499.00487.00489.007420036525600
2017-05-11494.00514.00494.00499.0012910064902000
2017-05-10502.00502.00476.00497.00265500130458500
2017-05-09498.00523.00496.00497.00673000340439300
2017-05-08500.00508.00490.00490.00487200241671100
2017-05-02557.00590.00555.00590.00335700192628900
2017-05-01520.00557.00519.00553.0014170077499800
2017-04-28540.00540.00520.00525.007580039906600
2017-04-27547.00550.00534.00537.009440051189900
2017-04-26548.00558.00535.00543.0017150093379600
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

   ※ 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