[6315 大証1部] TOWA 日足 時系列データ

[6315 大証1部] TOWA (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12743.00756.00725.00728.008290061651800
2013-07-11706.00745.00678.00742.009080066104900
2013-07-10681.00718.00681.00717.00167300118682800
2013-07-09701.00703.00685.00690.008840061538700
2013-07-08710.00710.00672.00682.009540066211800
2013-07-05707.00709.00698.00704.003040021398500
2013-07-04698.00708.00694.00706.006360044547300
2013-07-03700.00700.00686.00698.004310029848200
2013-07-02670.00695.00652.00690.006570044705900
2013-07-01665.00674.00651.00672.005460036161400
2013-06-28653.00677.00651.00664.008320055126500
2013-06-27627.00655.00615.00641.007240045908700
2013-06-26643.00648.00622.00630.008570054184300
2013-06-25662.00662.00624.00633.0012110077101000
2013-06-24655.00669.00645.00660.008590056498700
2013-06-21663.00667.00644.00665.0015150098521200
2013-06-20683.00684.00666.00673.008030053878900
2013-06-19690.00698.00669.00684.007100048400700
2013-06-18673.00690.00667.00675.003290022164200
2013-06-17663.00695.00652.00675.0010220068890700
2013-06-14695.00705.00671.00673.00243600167572500
2013-06-13690.00710.00671.00695.0013460092885500
2013-06-12645.00706.00636.00697.00199100134500000
2013-06-11650.00660.00630.00646.00291900187789800
2013-06-10669.00685.00650.00655.00271100180502000
2013-06-07659.00685.00640.00641.00281200184403800
2013-06-06726.00728.00699.00699.00187400133453600
2013-06-05760.00765.00741.00741.00197400149072500
2013-06-04730.00766.00706.00765.00186300136863100
2013-06-03739.00750.00721.00734.0011780087019700
2013-05-31780.00795.00735.00739.00169400128143300
2013-05-30780.00798.00752.00777.00248900194984100
2013-05-29755.00809.00749.00800.00245800191423400
2013-05-28698.00763.00692.00760.00137700100877900
2013-05-27709.00721.00700.00706.00171300121177600
2013-05-24760.00781.00724.00733.00327300248508300
2013-05-23781.00800.00772.00775.00308500242808600
2013-05-22800.00801.00750.00791.00262900206673900
2013-05-21782.00813.00758.00794.00324600256066000
2013-05-20745.00795.00734.00791.00390700300045800
2013-05-17666.00751.00650.00735.00451400317862000
2013-05-16639.00698.00625.00666.00570400376609200
2013-05-15635.00636.00629.00635.00166200105133600
2013-05-14600.00638.00586.00628.00382300235167400
2013-05-13630.00635.00626.00631.00250200157894900
2013-05-10618.00629.00616.00622.0014930092582700
2013-05-09616.00616.00608.00608.009110055860600
2013-05-08610.00625.00605.00616.0015940098591200
2013-05-07610.00616.00600.00610.0012700077151800
2013-05-02606.00610.00598.00599.0015760095308300
2013-05-01600.00608.00593.00608.0012060072543900
2013-04-30583.00606.00573.00601.00286200169054600
2013-04-26576.00585.00575.00577.0014130081856000
2013-04-25570.00574.00557.00574.0016070090759200
2013-04-24574.00587.00572.00576.0016350094202100
2013-04-23567.00569.00565.00569.007220040924800
2013-04-22570.00574.00563.00565.0014810084244800
2013-04-19555.00557.00544.00550.007790042721100
2013-04-18550.00550.00546.00546.005710031301300
2013-04-17546.00558.00546.00554.008800048784100
2013-04-16546.00549.00540.00544.006560035661400
2013-04-15559.00562.00543.00551.007030038868600
2013-04-12566.00571.00550.00564.0014440080785800
2013-04-11575.00579.00567.00574.005150029449000
2013-04-10566.00571.00565.00566.006550037163300
2013-04-09571.00573.00555.00563.0011050061968500
2013-04-08560.00574.00556.00569.0015500087748600
2013-04-05569.00580.00553.00559.00301600171239400
2013-04-04530.00568.00521.00567.0011690064075900
2013-04-03523.00534.00523.00532.005620029802700
2013-04-02512.00534.00509.00520.007880040933900
2013-04-01549.00549.00535.00535.008960048556600
2013-03-29550.00552.00539.00545.008580047095000
2013-03-28548.00552.00541.00551.009350051040800
2013-03-27543.00552.00541.00552.006140033601300
2013-03-26520.00560.00520.00553.00258700140445500
2013-03-25529.00539.00528.00528.0017210091901200
2013-03-22516.00541.00514.00529.00238800126703600
2013-03-21529.00529.00512.00523.00268800139284700
2013-03-19519.00527.00516.00522.00246400128383900
2013-03-18511.00518.00509.00517.00206200105854700
2013-03-15511.00517.00510.00512.00244600125404800
2013-03-14525.00527.00502.00513.00508500260667900
2013-03-13550.00552.00524.00533.00238700127867200
2013-03-12571.00578.00541.00560.00208900116373000
2013-03-11564.00577.00563.00577.0013980079574000
2013-03-08559.00563.00555.00563.007900044171500
2013-03-07538.00558.00538.00553.007850043039200
2013-03-06548.00551.00534.00540.008490046095500
2013-03-05545.00551.00529.00529.007140038496400
2013-03-04561.00571.00547.00547.0012810071214500
2013-03-01554.00577.00554.00566.00212500119600100
2013-02-28549.00560.00542.00553.00195800108521700
2013-02-27542.00545.00521.00540.00227300121458500
2013-02-26519.00540.00514.00532.0017940093882500
2013-02-25524.00525.00520.00523.008940046751200
2013-02-22524.00524.00506.00511.0014410073436000
2013-02-21530.00530.00523.00525.008950047153600
2013-02-20516.00534.00516.00534.00318800167379500
2013-02-19506.00515.00500.00515.0015250077033800
2013-02-18491.00515.00491.00515.0013070065773100
2013-02-15500.00503.00485.00489.0017650087413900
2013-02-14510.00516.00481.00508.00447500224519200
2013-02-13510.00517.00510.00511.00787600402162600
2013-02-12609.00613.00604.00610.0015830096378400
2013-02-08620.00620.00603.00606.009000055141100
2013-02-07605.00619.00605.00617.0010000061208400
2013-02-06614.00615.00606.00611.0010220062446400
2013-02-05617.00618.00597.00597.008910054431900
2013-02-04614.00620.00611.00617.008340051267300
2013-02-01612.00613.00607.00612.006330038595700
2013-01-31605.00610.00595.00610.0010010060353800
2013-01-30595.00604.00592.00598.0015360091714200
2013-01-29600.00607.00597.00597.006850041215100
2013-01-28620.00620.00601.00602.0011860072067200
2013-01-25614.00617.00610.00614.008490052038100
2013-01-24600.00602.00590.00596.0011740070104200
2013-01-23619.00619.00609.00609.007780047625700
2013-01-22626.00627.00610.00622.00172800106889500
2013-01-21625.00629.00611.00618.0012440076775700
2013-01-18600.00625.00599.00625.00212500129512900
2013-01-17598.00600.00570.00584.0015800092980100
2013-01-16607.00607.00591.00591.0015080090699200
2013-01-15597.00608.00592.00608.00251500151090500
2013-01-11588.00595.00588.00593.0011620068772200
2013-01-10580.00589.00577.00588.0016040093556700
2013-01-09564.00585.00564.00584.0014930086191100
2013-01-08572.00584.00566.00578.00191300110316000
2013-01-07562.00570.00556.00570.0015260085772300
2013-01-04550.00559.00547.00559.008910049169000
2012-12-28542.00543.00536.00539.007770041978700
2012-12-27541.00550.00539.00546.009570051965600
2012-12-26540.00544.00534.00544.005920031853700
2012-12-25535.00542.00531.00534.007200038552100
2012-12-21537.00546.00518.00521.0011410060202400
2012-12-20535.00545.00530.00537.005630030333500
2012-12-19542.00548.00529.00533.008890047597400
2012-12-18554.00554.00536.00536.009760052977100
2012-12-17543.00554.00534.00551.0013920075845400
2012-12-14540.00544.00532.00537.008870047658000
2012-12-13530.00555.00526.00540.00258000139602200
2012-12-12526.00530.00522.00529.006100032009400
2012-12-11534.00540.00521.00525.008810046470900
2012-12-10543.00552.00535.00537.008170044391700
2012-12-07550.00553.00540.00543.0010720058362500
2012-12-06560.00560.00548.00548.0013280073513900
2012-12-05546.00553.00540.00553.00188500102941000
2012-12-04532.00551.00530.00551.00299700162152400
2012-12-03530.00534.00523.00532.0015100080026700
2012-11-30523.00529.00511.00511.005110026563500
2012-11-29522.00529.00511.00522.009370048896900
2012-11-28509.00525.00509.00517.006550033948200
2012-11-27510.00525.00506.00522.0010080052303700
2012-11-26531.00539.00508.00508.0013490070848100
2012-11-22515.00530.00513.00530.00223700117066500
2012-11-21518.00518.00505.00508.006970035698500
2012-11-20518.00520.00501.00513.00244300125180600
2012-11-19511.00520.00500.00518.00257000132301500
2012-11-16490.00508.00471.00505.00293600145836600
2012-11-15470.00494.00468.00494.00251400120944900
2012-11-14440.00468.00426.00465.00234500105905000
2012-11-13450.00471.00442.00442.00362800164970700
2012-11-12423.00434.00421.00429.0010800046133600
2012-11-09426.00432.00421.00426.008270035310700
2012-11-08439.00445.00434.00440.006960030591000
2012-11-07451.00455.00440.00443.006450028725100
2012-11-06468.00470.00450.00450.009050041442500
2012-11-05463.00473.00461.00472.0010420048804800
2012-11-02459.00464.00448.00458.007030032257300
2012-11-01452.00464.00450.00462.004590020934700
2012-10-31442.00451.00439.00448.003810017003000
2012-10-30444.00452.00441.00441.003620016107500
2012-10-29441.00452.00441.00449.002800012481700
2012-10-26444.00449.00441.00443.003270014552600
2012-10-25451.00455.00440.00452.005250023411400
2012-10-24439.00450.00435.00445.003500015496100
2012-10-23458.00461.00441.00448.0010140045462200
2012-10-22457.00463.00452.00459.002300010556700
2012-10-19458.00462.00453.00462.005230023973800
2012-10-18458.00463.00455.00458.008650039622600
2012-10-17465.00470.00451.00460.0010400047843500
2012-10-16445.00461.00440.00459.0014330064647500
2012-10-15431.00453.00430.00437.0017150075789100
2012-10-12417.00428.00417.00425.004450018871400
2012-10-11416.00429.00415.00418.008300035046500
2012-10-10420.00429.00417.00422.0010790045608100
2012-10-09426.00432.00422.00430.0012890055102700
2012-10-05435.00436.00422.00426.0012080051395900
2012-10-04434.00439.00426.00437.006420027713100
2012-10-03428.00439.00427.00431.006670028649700
2012-10-02451.00451.00424.00431.0014520062884600
2012-10-01479.00479.00442.00449.0015520070625300
2012-09-28470.00487.00465.00485.0013680065474100
2012-09-27466.00475.00461.00467.0012300057580700
2012-09-26488.00501.00475.00481.009300044973900
2012-09-25490.00503.00487.00496.005510027175200
2012-09-24491.00497.00486.00488.005890029014800
2012-09-21500.00516.00492.00493.0016630082635400
2012-09-20540.00542.00496.00519.0018130093874300
2012-09-19549.00552.00527.00533.0015220082089500
2012-09-18518.00550.00507.00543.00245300131275200
2012-09-14510.00523.00502.00520.0017250088365100
2012-09-13476.00508.00470.00504.0017940088801400
2012-09-12456.00487.00456.00474.0010380048942000
2012-09-11450.00465.00447.00454.007690035086200
2012-09-10449.00454.00443.00449.004040018107500
2012-09-07447.00449.00433.00447.009560042386200
2012-09-06420.00426.00416.00417.007410031054600
2012-09-05436.00438.00423.00426.007650032852700
2012-09-04445.00451.00433.00436.009690042632700
2012-09-03450.00459.00442.00446.0010400046410300
2012-08-31458.00459.00447.00447.009050041004100
2012-08-30472.00478.00463.00466.007900037160800
2012-08-29469.00479.00461.00469.0011030051846400
2012-08-28505.00506.00482.00485.0011530056750000
2012-08-27513.00517.00501.00501.005350027119800
2012-08-24509.00518.00505.00515.009170046806900
2012-08-23505.00513.00505.00509.002970015132800
2012-08-22512.00514.00507.00513.005580028438900
2012-08-21518.00519.00509.00519.006700034390100
2012-08-20524.00527.00511.00513.0012710065734900
2012-08-17521.00522.00513.00518.009470048967300
2012-08-16516.00525.00510.00516.004840024962200
2012-08-15522.00527.00511.00517.006770035072800
2012-08-14518.00529.00512.00520.0012540065249100
2012-08-13511.00530.00511.00520.008260043101000
2012-08-10523.00534.00503.00515.0016730086995200
2012-08-09563.00565.00519.00519.00439300238610400
2012-08-08537.00550.00533.00533.0012520067721100
2012-08-07537.00545.00530.00535.009930053208200
2012-08-06526.00538.00526.00535.007280038710800
2012-08-03520.00527.00515.00522.007330038179200
2012-08-02529.00539.00528.00530.007830041701300
2012-08-01542.00543.00524.00529.0012150064688100
2012-07-31510.00543.00510.00543.0012990069169100
2012-07-30505.00525.00505.00517.0015140078165500
2012-07-27515.00517.00491.00497.00210900105780200
2012-07-26497.00521.00497.00510.0013480068792000
2012-07-25511.00523.00494.00499.0013100066332600
2012-07-24510.00516.00509.00511.007540038586600
2012-07-23525.00532.00510.00510.009390048721300
2012-07-20537.00538.00512.00534.0013760072391100
2012-07-19519.00542.00516.00533.0013300070625200
2012-07-18511.00525.00510.00513.0012690065532400
2012-07-17523.00525.00506.00512.0018980097964500
2012-07-13538.00551.00529.00529.0014740079205700
2012-07-12548.00559.00533.00545.00199000108411500
2012-07-11532.00561.00524.00548.00278900150815600
2012-07-10582.00597.00534.00548.00415500233383200
2012-07-09608.00608.00576.00581.00294900175331700

   ※ 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