[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 
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
2016-04-18218.00218.00208.00210.00260005470000
2016-04-15222.00222.00208.00218.00290006239000
2016-04-14221.00221.00217.00220.00210004618000
2016-04-13215.00215.00211.00215.0070001498000
2016-04-12218.00218.00210.00211.0090001929000
2016-04-11208.00212.00208.00212.00150003137000
2016-04-08208.00212.00208.00208.004000836000
2016-04-07208.00212.00208.00209.0080001685000
2016-04-06208.00212.00207.00208.00120002504000
2016-04-05215.00215.00207.00209.00210004397000
2016-04-04210.00219.00209.00219.00190004009000
2016-04-01211.00213.00208.00213.00290006103000
2016-03-31216.00216.00208.00210.00330006962000
2016-03-30220.00224.00215.00216.00240005237000
2016-03-29223.00225.00221.00221.00110002451000
2016-03-28223.00226.00222.00223.0090002011000
2016-03-25224.00227.00218.00227.0090001998000
2016-03-24226.00226.00218.00218.00290006389000
2016-03-23214.00224.00214.00222.00290006402000
2016-03-22211.00220.00211.00214.00290006226000
2016-03-18212.00216.00209.00216.00140002979000
2016-03-17223.00223.00212.00212.00230004993000
2016-03-16221.00221.00213.00220.00290006321000
2016-03-15221.00227.00221.00222.00180004011000
2016-03-14228.00232.00220.00221.004800010833000
2016-03-11222.00228.00221.00226.005500012322000
2016-03-10216.00222.00216.00221.00240005263000
2016-03-09209.00220.00209.00218.00180003926000
2016-03-08217.00218.00206.00216.00210004486000
2016-03-07215.00220.00215.00218.00260005648000
2016-03-04215.00215.00210.00214.00220004671000
2016-03-03209.00215.00207.00215.00290006140000
2016-03-02207.00212.00204.00209.00470009776000
2016-03-01200.00207.00200.00205.00200004103000
2016-02-29200.00207.00200.00204.00380007754000
2016-02-26191.00200.00190.00198.00310006040000
2016-02-25190.00191.00186.00188.00290005480000
2016-02-24186.00190.00185.00185.00270005021000
2016-02-23189.00193.00187.00187.00220004167000
2016-02-22184.00193.00184.00186.00200003764000
2016-02-19184.00188.00184.00184.00130002409000
2016-02-18190.00191.00186.00188.00220004175000
2016-02-17185.00188.00181.00181.00130002406000
2016-02-16185.00189.00180.00185.00390007210000
2016-02-15180.00184.00177.00180.005900010607000
2016-02-12172.00179.00170.00171.0011400019680000
2016-02-10193.00210.00191.00191.00280005500000
2016-02-09201.00201.00184.00198.006300012086000
2016-02-08206.00212.00203.00211.00280005794000
2016-02-05232.00232.00213.00221.006800015253000
2016-02-04232.00234.00231.00232.00150003487000
2016-02-03235.00235.00232.00233.00160003730000
2016-02-02236.00239.00235.00237.00220005218000
2016-02-01234.00243.00232.00238.00360008498000
2016-01-29230.00237.00229.00233.00240005563000
2016-01-28225.00235.00224.00235.00360008171000
2016-01-27227.00235.00227.00230.00310007115000
2016-01-26211.00227.00210.00221.005800012603000
2016-01-25216.00224.00211.00215.004700010208000
2016-01-22209.00212.00199.00210.006100012724000
2016-01-21193.00203.00180.00181.0010100019550000
2016-01-20208.00210.00196.00198.00320006520000
2016-01-19208.00213.00208.00213.0090001907000
2016-01-18207.00211.00193.00209.008400017022000
2016-01-15228.00233.00214.00214.006700014890000
2016-01-14223.00228.00213.00228.006900015091000
2016-01-13220.00241.00220.00231.007500017451000
2016-01-12226.00227.00213.00215.004900010756000
2016-01-08227.00239.00225.00226.0012400028517000
2016-01-07247.00250.00235.00235.0010000024344000
2016-01-06265.00265.00255.00255.00340008738000
2016-01-05262.00265.00242.00265.0018200046112000
2016-01-04285.00285.00270.00270.004800013300000
2015-12-30280.00284.00274.00283.007900022090000
2015-12-29269.00281.00267.00279.005500015027000
2015-12-28260.00264.00256.00263.004700012211000
2015-12-25252.00268.00251.00252.006600017019000
2015-12-24265.00273.00248.00255.0015600040110000
2015-12-22281.00282.00268.00270.0015400042348000
2015-12-21286.00290.00284.00289.008900025504000
2015-12-18295.00295.00282.00288.0022400064245000
2015-12-17269.00310.00265.00299.00799000234687000
2015-12-16235.00263.00235.00261.0015500039175000
2015-12-15227.00248.00227.00231.0015000035297000
2015-12-14235.00235.00228.00230.009000020892000
2015-12-11280.00283.00235.00235.0018200046061000
2015-12-10285.00290.00275.00275.0012500035283000
2015-12-09298.00300.00291.00297.009900029242000
2015-12-08284.00304.00284.00301.00523000154339000
2015-12-07267.00284.00267.00278.0024700068296000
2015-12-04267.00270.00259.00265.0031000082372000
2015-12-03245.00259.00234.00259.0038300096183000
2015-12-02235.00245.00232.00243.00380009110000
2015-12-01242.00249.00233.00236.0011400027495000
2015-11-30230.00254.00212.00250.0039300095007000
2015-11-27220.00237.00218.00234.0036700084006000
2015-11-26199.00221.00199.00216.0040200085344000

   ※ 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