[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 
2017-05-261655.001659.001612.001622.00552900900532400
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
2016-09-151182.001199.001171.001185.00144400171759100
2016-09-141196.001218.001184.001189.00150800180900700
2016-09-131214.001227.001182.001197.00261500313209200
2016-09-121182.001219.001181.001206.00245100293777900
2016-09-091210.001220.001183.001217.00370400447070600
2016-09-081231.001240.001171.001240.00487900589021100
2016-09-071217.001240.001189.001238.00347900423576600
2016-09-061273.001281.001241.001252.00212000265727000
2016-09-051278.001299.001242.001282.00240400306520500
2016-09-021372.001372.001265.001278.00544600709000000
2016-09-011378.001412.001343.001393.00567400782790300
2016-08-311300.001364.001295.001357.00418800560112100
2016-08-301263.001308.001261.001289.00225800290972400
2016-08-291299.001301.001260.001263.00111900142334700
2016-08-261265.001302.001239.001271.00233400296695100
2016-08-251300.001303.001253.001264.00175400223370400
2016-08-241248.001304.001210.001292.00319600405897100
2016-08-231334.001355.001212.001240.00607300770441700
2016-08-221281.001352.001250.001346.00488800641489800
2016-08-191230.001284.001201.001272.00331300413617900
2016-08-181195.001240.001173.001223.00362000438643300
2016-08-171184.001201.001157.001195.00245500290101100
2016-08-161129.001208.001128.001196.00366900432251800
2016-08-151109.001130.001080.001126.00204400227453900
2016-08-121101.001133.001092.001109.00244500272168900
2016-08-101100.001108.001007.001060.00567200598768000
2016-08-091041.001061.001028.001056.00214300224278900
2016-08-081058.001071.001024.001044.00236800246565600
2016-08-051119.001119.001028.001034.00200500212574600
2016-08-041059.001117.001059.001110.00213000233775000
2016-08-031064.001069.001046.001049.00132500139949700
2016-08-021077.001105.001074.001081.00120700131226500
2016-08-011096.001115.001081.001084.00170900187158400
2016-07-291093.001130.001074.001129.00260700287149000
2016-07-281098.001130.001079.001096.00265900292851200
2016-07-271130.001141.001113.001123.00155200174769900
2016-07-261120.001129.001103.001119.00297100331077100
2016-07-251200.001200.001102.001120.00509800576868100
2016-07-221243.001248.001199.001206.00412800508289200
2016-07-211245.001250.001228.001235.00506500627611400
2016-07-201210.001226.001190.001223.00310600376014700
2016-07-191170.001234.001167.001213.00582700702646900
2016-07-151185.001189.001143.001154.00449700522162500
2016-07-141116.001192.001115.001186.00648700757214600
2016-07-131100.001122.001079.001115.00431500477918400
2016-07-121068.001104.001067.001078.00493600536303000
2016-07-111010.001081.001009.001069.00489000517797300
2016-07-08986.001002.00977.00999.00360700358438600
2016-07-07990.001009.00971.00979.00350700346467200
2016-07-06960.00976.00929.00975.00339300323589000
2016-07-05990.001009.00971.00979.00324500320692000
2016-07-04960.001006.00951.00996.00638000631140900
2016-07-01901.00962.00901.00949.00587300554231000
2016-06-30850.00917.00835.00896.00456900407215900
2016-06-29833.00853.00816.00841.00243100202936400
2016-06-28802.00841.00786.00833.00163400134377700
2016-06-27780.00822.00780.00816.00159800129099700
2016-06-24860.00876.00777.00782.00246700201969600
2016-06-23841.00866.00833.00853.00140600119653600
2016-06-22874.00874.00833.00844.00152300128796600
2016-06-21868.00882.00853.00881.0010100088079400
2016-06-20845.00878.00839.00872.00150900130477000
2016-06-17814.00831.00814.00829.00133000109752200
2016-06-16851.00864.00794.00799.00258500211074300
2016-06-15843.00868.00838.00856.00215500184432500
2016-06-14866.00886.00844.00851.00182300156317200
2016-06-13913.00913.00874.00874.00250100222018200
2016-06-10913.00940.00904.00934.00430100398804400
2016-06-09879.00917.00874.00898.00491500442442200
2016-06-08851.00880.00844.00879.00159100137834400
2016-06-07848.00857.00836.00845.0010730090517100
2016-06-06828.00850.00826.00841.0011520096521200
2016-06-03849.00860.00841.00846.0011750099881400
2016-06-02840.00855.00836.00850.00122500103601100
2016-06-01859.00871.00847.00851.00122000104608300
2016-05-31868.00878.00858.00874.0010690093040600
2016-05-30856.00875.00856.00872.00180300156758400
2016-05-27838.00852.00833.00848.0010870091785400
2016-05-26873.00876.00828.00838.00229200193681300
2016-05-25875.00879.00869.00873.00147800129288500
2016-05-24870.00873.00855.00860.00154700133467000
2016-05-23864.00878.00860.00870.008660075262800

   ※ 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