[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 
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
2016-05-20843.00866.00839.00861.008450072113100
2016-05-19865.00868.00832.00845.00274900232244500
2016-05-18840.00888.00840.00877.00326400285124700
2016-05-17857.00867.00838.00840.00146500123997600
2016-05-16861.00885.00846.00857.00251100218380200
2016-05-13873.00873.00843.00846.00298300254391400
2016-05-12826.00879.00809.00873.00559400476961600
2016-05-11740.00817.00740.00815.00534900419251600
2016-05-10712.00732.00699.00732.00162600116404500
2016-05-09675.00713.00675.00712.0012690088575600
2016-05-06674.00677.00660.00675.0013940093194000
2016-05-02679.00687.00653.00664.00160400106883600
2016-04-28734.00752.00708.00713.00251100184029400
2016-04-27721.00728.00712.00728.005610040593300
2016-04-26721.00727.00709.00719.006960049993300
2016-04-25736.00741.00719.00721.007180052106700
2016-04-22719.00732.00715.00727.009980072255800
2016-04-21727.00732.00723.00728.008710063364700
2016-04-20726.00729.00715.00720.007120051362100
2016-04-19726.00735.00715.00726.007000050629200
2016-04-18701.00716.00696.00707.008920063001900
2016-04-15718.00735.00710.00721.0010570076682200
2016-04-14715.00737.00713.00727.00164700119225900
2016-04-13682.00706.00677.00700.0012350085607000
2016-04-12663.00687.00663.00674.009100061551800
2016-04-11674.00676.00656.00668.005990039827200
2016-04-08639.00691.00639.00679.0013170088033300
2016-04-07650.00667.00645.00655.007190047157100
2016-04-06639.00665.00636.00650.0010610068947100
2016-04-05674.00674.00644.00649.00209200136751200
2016-04-04681.00703.00673.00681.009650065992900
2016-04-01725.00725.00690.00691.00211700148250500
2016-03-31730.00743.00715.00715.0012620091099900
2016-03-30727.00742.00718.00731.0012400090653400
2016-03-29716.00731.00711.00726.008040058170800
2016-03-28728.00741.00720.00732.00150600110108700
2016-03-25730.00730.00711.00718.0013720098528700
2016-03-24739.00739.00717.00731.00163300118702900
2016-03-23750.00753.00734.00742.009710072122700
2016-03-22720.00753.00720.00748.00258400192452800
2016-03-18721.00727.00698.00710.00226900160335900
2016-03-17736.00757.00727.00733.0011110082449800
2016-03-16735.00744.00725.00733.00159000116818700
2016-03-15749.00753.00738.00741.0010110075271000
2016-03-14750.00758.00741.00746.009520071240600
2016-03-11736.00746.00722.00743.0012670093127300
2016-03-10729.00754.00729.00750.00176200131659800
2016-03-09735.00735.00712.00727.0012470090212500
2016-03-08744.00756.00714.00737.00172800126730700
2016-03-07761.00767.00742.00752.00137500103469800
2016-03-04734.00758.00731.00756.00167300125252000
2016-03-03735.00745.00724.00738.00151200111370200
2016-03-02735.00747.00727.00737.00200900148007200
2016-03-01711.00723.00693.00720.00204400145102800
2016-02-29681.00728.00674.00713.00475000338886500
2016-02-26674.00690.00671.00673.007660052007000
2016-02-25676.00684.00662.00670.0012920086766200
2016-02-24670.00677.00660.00666.0011360075714800
2016-02-23702.00709.00669.00680.00220000151465200
2016-02-22658.00696.00658.00692.00281900193807600
2016-02-19651.00666.00636.00664.00187300122478600
2016-02-18643.00666.00642.00657.00249000163494800
2016-02-17621.00657.00620.00627.00232800147619100
2016-02-16650.00659.00623.00625.00395100252370000
2016-02-15623.00659.00591.00658.00434900274688100
2016-02-12589.00603.00560.00584.00669900391049900
2016-02-10632.00661.00579.00594.001438000890391800
2016-02-09599.00602.00570.00572.00354000207022700
2016-02-08618.00633.00604.00629.00336400208002000
2016-02-05637.00647.00622.00633.00225700142571700
2016-02-04661.00671.00647.00654.00211400139226600
2016-02-03675.00677.00654.00661.0014520096133000
2016-02-02706.00706.00690.00691.00147800103017700
2016-02-01691.00707.00684.00706.00162600113493800
2016-01-29663.00686.00649.00682.00200600133584000
2016-01-28658.00661.00640.00654.00173000113237000
2016-01-27648.00662.00643.00660.0010960071518200
2016-01-26639.00644.00623.00634.00158800100917500
2016-01-25671.00671.00639.00654.00157800103241000
2016-01-22625.00642.00611.00641.00255200160157500
2016-01-21605.00637.00599.00601.00424300259803600
2016-01-20644.00649.00601.00605.00252100155484000
2016-01-19616.00640.00605.00640.00275400172745000
2016-01-18623.00627.00609.00614.00331600203828300
2016-01-15679.00680.00643.00645.00216800142210700
2016-01-14670.00670.00650.00663.00159600105141900
2016-01-13695.00705.00681.00689.00235300162520300
2016-01-12714.00714.00672.00676.00218700150022400
2016-01-08700.00735.00696.00714.00229500164692300
2016-01-07736.00745.00714.00715.00216800157065900
2016-01-06764.00773.00737.00743.00142800107093500
2016-01-05777.00782.00758.00762.00239700183891900
2016-01-04768.00803.00768.00784.00191100150596200
2015-12-30772.00794.00772.00783.00189400148702200
2015-12-29759.00777.00757.00777.00241100185773600
2015-12-28728.00756.00728.00747.00230700171582600
2015-12-25716.00735.00716.00727.00229200166820500
2015-12-24753.00759.00704.00708.00265600191552200
2015-12-22721.00755.00721.00753.00295400219240700
2015-12-21780.00781.00716.00724.00615700451028300
2015-12-18766.00810.00766.00799.00585700466573200
2015-12-17812.00821.00766.00769.00529500418594200
2015-12-16775.00802.00764.00800.00427700337420000
2015-12-15750.00773.00745.00760.00361600275115300
2015-12-14740.00757.00730.00753.00266900199248500
2015-12-11773.00773.00745.00755.00418200316311200
2015-12-10758.00773.00755.00763.00272100207438300
2015-12-09808.00814.00771.00773.00465600366441800
2015-12-08858.00862.00813.00813.00393500325410700
2015-12-07859.00867.00849.00861.00154800133098400
2015-12-04836.00847.00832.00847.00161900136142000
2015-12-03845.00866.00845.00862.00147300126377500
2015-12-02866.00870.00846.00851.00230400196645900
2015-12-01838.00878.00830.00871.00541600466400100

   ※ 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