[6315 東証1部] TOWA 日足 時系列データ

[6315 東証1部] TOWA (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221710.001710.001677.001678.00306900518469500
2017-09-211766.001766.001713.001715.00285500494184100
2017-09-201790.001825.001766.001767.00436900784804600
2017-09-191785.001806.001758.001764.00358200637942900
2017-09-151740.001765.001737.001765.00207700364036500
2017-09-141733.001767.001729.001755.00262600459908800
2017-09-131746.001746.001720.001728.00146400253903800
2017-09-121742.001763.001733.001738.00239000416915500
2017-09-111706.001734.001703.001726.00219800379161400
2017-09-081665.001705.001663.001678.00244500411605200
2017-09-071690.001691.001651.001663.00207500347069800
2017-09-061591.001662.001586.001660.00268300437678100
2017-09-051693.001710.001617.001621.00481400794577900
2017-09-041717.001730.001688.001691.00223500380829400
2017-09-011711.001731.001691.001726.00318900546750400
2017-08-311752.001763.001713.001714.00527300914252600
2017-08-301804.001825.001760.001762.00551600985388600
2017-08-291714.001829.001699.001809.0014852002646093400
2017-08-281685.001703.001667.001683.00169900285805100
2017-08-251685.001687.001670.001677.00120100201524200
2017-08-241661.001696.001658.001685.00216200364773700
2017-08-231693.001700.001672.001678.00147800248861000
2017-08-221682.001698.001667.001675.00206500346480500
2017-08-211700.001712.001688.001700.00284400484057900
2017-08-181670.001684.001657.001679.00225700377515600
2017-08-171660.001709.001660.001708.00372100629920000
2017-08-161617.001660.001616.001652.00290400477171700
2017-08-151633.001650.001618.001618.00236200384586100
2017-08-141600.001629.001598.001626.00268000432965200
2017-08-101618.001643.001613.001623.00353100574544800
2017-08-091730.001744.001607.001621.0011004001827987300
2017-08-081724.001739.001703.001710.00374800642687900
2017-08-071689.001707.001685.001704.00191400324887500
2017-08-041690.001702.001664.001683.00211700357383400
2017-08-031695.001719.001680.001706.00279500475990100
2017-08-021667.001716.001662.001699.00299000505957300
2017-08-011721.001721.001645.001661.00496800829439700
2017-07-311708.001732.001689.001722.00271100465002000
2017-07-281786.001786.001707.001712.005809001007067500
2017-07-271804.001815.001795.001802.00379500685514900
2017-07-261830.001831.001785.001809.006192001115685500
2017-07-251820.001850.001820.001846.00311200572564300
2017-07-241838.001851.001807.001829.00202500370394500
2017-07-211830.001854.001830.001838.00247600455712300
2017-07-201800.001844.001800.001830.00404100739001500
2017-07-191810.001833.001797.001798.00548400995418500
2017-07-181774.001808.001760.001808.00462900830573200
2017-07-141780.001791.001765.001781.00388300690764300
2017-07-131778.001787.001741.001776.006525001155232400
2017-07-121752.001776.001745.001769.00507400892687500
2017-07-111735.001765.001719.001746.007497001307153300
2017-07-101694.001757.001688.001734.0010202001763626900
2017-07-071635.001687.001631.001681.00508500850372400
2017-07-061662.001675.001647.001658.00465600773810300
2017-07-051609.001642.001599.001639.00369600599804700
2017-07-041660.001665.001607.001609.00544200886630200
2017-07-031646.001679.001627.001669.007680001274430900
2017-06-301589.001652.001571.001648.006893001116325700
2017-06-291645.001648.001600.001634.008974001454632100
2017-06-281706.001706.001622.001623.009340001542575800
2017-06-271716.001722.001687.001721.00474600810171400
2017-06-261681.001720.001675.001714.00514000872044300
2017-06-231694.001716.001669.001683.00564600956421400
2017-06-221665.001696.001660.001693.00464200779203000
2017-06-211646.001680.001644.001657.00424400706223500
2017-06-201663.001678.001646.001651.00596600991085200
2017-06-191625.001666.001625.001643.007736001272225000
2017-06-161640.001665.001614.001620.006823001112762100
2017-06-151650.001664.001625.001644.00577700949792300
2017-06-141700.001727.001645.001645.006832001139733700
2017-06-131700.001732.001676.001683.005905001001548200
2017-06-121722.001742.001666.001726.007853001342061900
2017-06-091810.001827.001747.001755.0010842001935710700
2017-06-081726.001816.001722.001810.0018522003291666200
2017-06-071670.001728.001661.001713.009480001609981400
2017-06-061675.001690.001636.001677.006665001110709600
2017-06-051690.001705.001669.001676.006537001102593900
2017-06-021684.001698.001660.001677.006019001008740200
2017-06-011698.001707.001656.001680.006117001029722500
2017-05-311681.001717.001667.001684.008113001373000900
2017-05-301640.001695.001622.001684.007251001204505300
2017-05-291626.001661.001625.001635.00572700940467200
2017-05-261655.001659.001612.001622.00552900900532400
2017-05-251655.001684.001641.001658.007192001195343400
2017-05-241644.001644.001613.001632.006546001065759700
2017-05-231646.001660.001603.001619.006840001110003000
2017-05-221650.001677.001645.001657.00574300954038600
2017-05-191694.001704.001654.001668.007203001203360700
2017-05-181675.001703.001663.001675.009447001585353400
2017-05-171721.001784.001721.001734.0011590002024560300
2017-05-161772.001776.001681.001716.0018737003238552700
2017-05-151758.001758.001645.001668.0013536002272550100
2017-05-121714.001773.001660.001766.0028124004842094000
2017-05-111981.001998.001955.001994.00410000812257400
2017-05-101979.001986.001932.001978.00426300838498300
2017-05-091966.001995.001941.001979.007068001394517600
2017-05-081936.001982.001915.001943.007394001442797000
2017-05-021890.001906.001862.001896.00480700905690600
2017-05-011907.001929.001865.001881.005529001046496400
2017-04-281910.001910.001867.001890.00331200625362900
2017-04-271876.001916.001859.001903.00422500799357700
2017-04-261840.001905.001835.001890.007258001363855900
2017-04-251751.001817.001736.001806.00429200767726100
2017-04-241798.001815.001742.001742.005883001043559500
2017-04-211759.001787.001714.001782.00409300720124100
2017-04-201749.001771.001725.001725.00341900596748800
2017-04-191708.001775.001708.001734.00546400955275700
2017-04-181730.001761.001690.001718.00452000776460100
2017-04-171665.001709.001645.001676.00413700692359800
2017-04-141672.001730.001654.001674.00400500676402700
2017-04-131665.001710.001645.001694.00536100901625100
2017-04-121750.001760.001690.001711.009201001581376100
2017-04-111841.001850.001795.001819.00426000774610100
2017-04-101863.001910.001828.001863.005400001006725000
2017-04-071815.001877.001770.001823.007282001329942900
2017-04-061860.001862.001739.001797.009089001628729500
2017-04-051916.001946.001845.001867.005709001073078600
2017-04-041948.001959.001845.001889.00497000944277700
2017-04-031976.002001.001915.001962.005591001095932600
2017-03-312036.002084.001978.001987.00481500973685900
2017-03-302047.002052.001979.002012.006619001334600500
2017-03-292080.002118.002040.002071.00422400878522400
2017-03-282000.002098.001996.002065.006657001371831000
2017-03-272002.002033.001967.001976.00455100911029400
2017-03-241945.002013.001934.002003.005043001002092500
2017-03-231930.001965.001901.001930.00353300681637400
2017-03-221875.001928.001855.001918.00463500881213800
2017-03-211923.001942.001858.001934.005371001022454200
2017-03-171880.001969.001868.001933.006244001207277700
2017-03-161833.001898.001812.001895.00469300873144000
2017-03-151900.001900.001846.001849.00371600693615300
2017-03-141900.001929.001867.001906.00276400522800300
2017-03-131939.001971.001879.001891.00516300996307400
2017-03-101930.001958.001889.001935.006144001182077200
2017-03-091858.001945.001844.001939.007630001458540700
2017-03-081846.001853.001811.001838.00386200707847300
2017-03-071897.001898.001844.001855.00483900902471400
2017-03-061881.001928.001861.001914.00479800914033500
2017-03-031855.001877.001836.001873.00440600818366000
2017-03-021960.001964.001836.001855.007822001475912700
2017-03-011866.001914.001818.001895.007180001344283200
2017-02-281924.001928.001853.001858.009183001724389200
2017-02-271982.001982.001923.001944.00310700604465400
2017-02-242005.002056.001973.002009.00248100498731300
2017-02-231974.002012.001950.002002.00237300472713100
2017-02-222070.002070.001951.001976.00406300808655400
2017-02-212080.002106.002023.002030.00393500809807800
2017-02-202060.002131.002045.002080.005437001136240700
2017-02-171998.002060.001995.002046.006081001238785400
2017-02-161930.002004.001915.001997.005138001009767600
2017-02-151940.001966.001925.001950.00388200754946000
2017-02-141912.001990.001881.001918.008566001651232500
2017-02-131878.001956.001857.001903.0011903002268586200
2017-02-101740.001842.001728.001838.0015363002733254800
2017-02-091635.001674.001622.001662.00485700803785600
2017-02-081649.001649.001582.001621.00322200518880900
2017-02-071615.001636.001581.001615.00266500428366500
2017-02-061605.001628.001575.001621.00269100432356200
2017-02-031634.001656.001581.001590.00335900540939500
2017-02-021644.001659.001607.001615.00392900638905000
2017-02-011613.001646.001596.001640.00325000527101300
2017-01-311649.001696.001619.001623.006437001057238500
2017-01-301734.001734.001673.001678.00509100862121900
2017-01-271780.001808.001728.001734.00362300636284000
2017-01-261762.001779.001742.001773.00337600595680700
2017-01-251779.001786.001705.001734.00503500876622000
2017-01-241615.001734.001604.001729.007558001287400200
2017-01-231598.001652.001590.001609.00308000501472800
2017-01-201595.001609.001571.001606.00104900167163200
2017-01-191635.001635.001591.001598.00210900337916900
2017-01-181580.001614.001573.001614.00143600229413800
2017-01-171611.001611.001563.001594.00198500315778600
2017-01-161651.001651.001604.001614.00247100399745400
2017-01-131601.001658.001601.001656.00344100564071100
2017-01-121610.001640.001597.001608.00257300415131200
2017-01-111632.001642.001600.001614.00229900371021800
2017-01-101623.001659.001612.001643.00264400433042500
2017-01-061614.001659.001611.001624.00189400308806600
2017-01-051626.001648.001612.001639.00299300488823200
2017-01-041687.001688.001622.001639.00568900936108200
2016-12-301612.001664.001596.001647.00442100721825800
2016-12-291634.001658.001597.001609.006212001005801800
2016-12-281632.001694.001624.001649.009185001520813900
2016-12-271556.001639.001552.001632.009469001527219500
2016-12-261520.001567.001516.001560.008388001301286800
2016-12-221418.001479.001418.001478.008073001175794900
2016-12-211396.001455.001388.001407.007347001044193200
2016-12-201380.001389.001365.001383.00333400459456900
2016-12-191325.001390.001314.001368.00569000773895700
2016-12-161326.001345.001304.001324.00411500543215400
2016-12-151316.001316.001281.001301.00317400410455400
2016-12-141309.001320.001286.001315.00233800305465600
2016-12-131300.001302.001270.001301.00227000291915500
2016-12-121343.001343.001293.001308.00337500443414900
2016-12-091289.001333.001284.001311.00633300829464000
2016-12-081295.001295.001262.001275.00339800434493400
2016-12-071331.001335.001270.001275.00498300644290100
2016-12-061357.001362.001317.001333.00322400429574400
2016-12-051331.001353.001308.001341.00375000500409900
2016-12-021334.001396.001331.001346.008005001089139100
2016-12-011371.001380.001326.001332.00609500823746400
2016-11-301314.001341.001311.001341.00394000524715200
2016-11-291305.001313.001270.001312.00374800487025100
2016-11-281274.001305.001265.001293.00301900388917000
2016-11-251270.001293.001259.001278.00342300436170100
2016-11-241292.001294.001236.001268.00539700678314800
2016-11-221264.001290.001223.001277.00507600635827900
2016-11-211344.001350.001267.001277.00584000756130100
2016-11-181335.001364.001331.001341.00233400313910500
2016-11-171345.001378.001305.001327.00365000487448100
2016-11-161329.001357.001319.001326.00241300320901000
2016-11-151392.001392.001325.001329.00351700470420700
2016-11-141373.001412.001336.001390.00496900683563800
2016-11-111455.001474.001383.001397.007492001062823400
2016-11-101349.001422.001341.001400.008845001232613800
2016-11-091346.001407.001232.001300.0015817002085920000
2016-11-081248.001248.001195.001226.00509300627264000
2016-11-071164.001183.001148.001153.00353200410607500
2016-11-041158.001172.001134.001145.00234800269240900
2016-11-021209.001213.001175.001189.00296500352958600
2016-11-011240.001255.001195.001216.00553700675949000
2016-10-311152.001217.001150.001210.00402000480311100
2016-10-281139.001159.001133.001143.00356500407748700
2016-10-271121.001136.001115.001132.00153600173293400
2016-10-261104.001139.001103.001134.00181600205374300
2016-10-251112.001115.001080.001105.00365400402121100
2016-10-241145.001150.001093.001110.00266500296017500
2016-10-211146.001162.001134.001141.00204300233641100
2016-10-201160.001163.001133.001140.00183500210056500
2016-10-191157.001173.001151.001163.00206100239396200
2016-10-181153.001156.001132.001151.00211900242369100
2016-10-171158.001161.001128.001157.00162700187044600
2016-10-141110.001166.001100.001158.00363700411392500
2016-10-131160.001168.001116.001122.00519400587760200
2016-10-121249.001249.001172.001177.00363900435431400
2016-10-111240.001275.001236.001268.00138800175073700
2016-10-071244.001250.001211.001236.00318000391681500
2016-10-061282.001309.001237.001246.00293300370143200
2016-10-051310.001310.001251.001271.00240100308000600
2016-10-041279.001309.001263.001307.00121400157526700
2016-10-031291.001298.001252.001287.00143200183191000
2016-09-301289.001323.001261.001276.00186300239661300
2016-09-291320.001324.001305.001311.00190400250227200
2016-09-281264.001303.001260.001297.00230500296719300
2016-09-271226.001265.001212.001264.00193900242760300
2016-09-261271.001271.001222.001225.00154000190283200
2016-09-231261.001298.001243.001259.00277400352073200
2016-09-211185.001247.001185.001242.00240700295041100
2016-09-201170.001198.001149.001192.00217700256252200
2016-09-161181.001200.001155.001188.00213600252351000

   ※ 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