[6331 東証1部] 化工機 日足 時系列データ (2009年)

[6331 東証1部] 化工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-30237.00238.00235.00236.00410009688000
2009-12-29237.00237.00235.00236.00350008249000
2009-12-28233.00236.00231.00234.008800020574000
2009-12-25230.00232.00230.00232.005400012465000
2009-12-24230.00233.00230.00232.0013000030019000
2009-12-22236.00236.00232.00233.006900016100000
2009-12-21237.00237.00232.00234.006000014078000
2009-12-18232.00233.00230.00233.006200014351000
2009-12-17233.00235.00232.00232.005800013533000
2009-12-16231.00233.00229.00232.00380008813000
2009-12-15234.00234.00229.00232.00310007167000
2009-12-14230.00234.00228.00234.008900020635000
2009-12-11230.00234.00225.00233.0012100027802000
2009-12-10228.00230.00225.00227.006600015047000
2009-12-09229.00231.00225.00230.006400014705000
2009-12-08235.00236.00232.00234.0010500024580000
2009-12-07242.00245.00238.00239.0014500034845000
2009-12-04229.00232.00229.00231.0013100030155000
2009-12-03220.00230.00215.00230.0030900069396000
2009-12-02208.00238.00208.00218.0021800047273000
2009-12-01199.00209.00199.00208.0014900030555000
2009-11-30193.00200.00193.00199.008500016814000
2009-11-27194.00196.00191.00193.0012400023987000
2009-11-26201.00202.00198.00201.006700013426000
2009-11-25195.00202.00195.00202.009600019078000
2009-11-24204.00204.00197.00197.0014300028624000
2009-11-20191.00200.00191.00199.0017400033951000
2009-11-19204.00205.00192.00196.0027000053242000
2009-11-18210.00210.00202.00208.0016700034486000
2009-11-17224.00224.00217.00217.005600012253000
2009-11-16222.00224.00220.00223.005600012436000
2009-11-13221.00224.00220.00224.005200011555000
2009-11-12230.00231.00223.00224.005600012637000
2009-11-11235.00235.00229.00231.008200019062000
2009-11-10236.00239.00233.00238.007500017775000
2009-11-09236.00236.00232.00234.00350008213000
2009-11-06236.00236.00232.00234.0010000023408000
2009-11-05238.00238.00232.00235.008900020883000
2009-11-04235.00242.00235.00242.004300010228000
2009-11-02238.00239.00234.00237.007400017514000
2009-10-30241.00245.00240.00243.008600020856000
2009-10-29236.00239.00235.00239.008500020167000
2009-10-28236.00240.00236.00240.009000021448000
2009-10-27242.00242.00236.00238.007400017626000
2009-10-26242.00243.00239.00243.005600013556000
2009-10-23243.00245.00242.00244.0010400025287000
2009-10-22242.00244.00240.00242.006100014726000
2009-10-21242.00245.00242.00245.00340008282000
2009-10-20245.00245.00244.00245.005000012237000
2009-10-19239.00245.00238.00243.006200014931000
2009-10-16245.00245.00240.00242.004900011877000
2009-10-15248.00248.00244.00246.0012200030023000
2009-10-14247.00247.00240.00247.0010200024880000
2009-10-13249.00249.00246.00248.006400015886000
2009-10-09243.00245.00241.00244.008300020165000
2009-10-08239.00244.00238.00242.009800023696000
2009-10-07235.00240.00234.00240.008600020461000
2009-10-06238.00239.00233.00237.0010200024005000
2009-10-05242.00242.00234.00240.009300022009000
2009-10-02241.00244.00240.00244.008600020737000
2009-10-01250.00250.00247.00249.008500021156000
2009-09-30252.00253.00248.00251.009100022780000
2009-09-29255.00257.00253.00256.008200020912000
2009-09-28259.00259.00252.00253.0016600042168000
2009-09-25262.00262.00259.00259.005500014297000
2009-09-24262.00265.00260.00265.0015100039519000
2009-09-18260.00261.00257.00259.0013800035672000
2009-09-17262.00264.00258.00264.0010700027988000
2009-09-16262.00264.00260.00260.0011300029557000
2009-09-15263.00264.00261.00261.005800015203000
2009-09-14272.00272.00258.00262.0015900041989000
2009-09-11276.00277.00271.00272.0022800062568000
2009-09-10265.00275.00265.00275.0019000051731000
2009-09-09266.00270.00264.00265.0021800058103000
2009-09-08263.00264.00256.00264.0015600040670000
2009-09-07263.00265.00261.00264.005500014476000
2009-09-04262.00264.00260.00260.0015200039717000
2009-09-03267.00269.00259.00260.0028900076064000
2009-09-02275.00275.00267.00269.0033200089906000
2009-09-01276.00282.00276.00280.0011400031825000
2009-08-31286.00288.00275.00281.0030300084989000
2009-08-28290.00290.00282.00284.0018500052789000
2009-08-27279.00294.00279.00287.00683000195666000
2009-08-26277.00278.00274.00278.0015500042840000
2009-08-25277.00278.00273.00274.008500023380000
2009-08-24279.00280.00276.00279.0012300034291000
2009-08-21282.00282.00272.00275.0022400062256000
2009-08-20270.00280.00270.00279.0026200072054000
2009-08-19269.00275.00269.00269.009400025590000
2009-08-18265.00270.00265.00267.006700017971000
2009-08-17273.00273.00269.00270.0012900034933000
2009-08-14273.00275.00270.00274.0022500061459000
2009-08-13268.00276.00268.00273.0031500085874000
2009-08-12265.00265.00262.00264.008900023483000
2009-08-11267.00267.00262.00265.009100024084000
2009-08-10261.00267.00260.00267.0027400072384000
2009-08-07261.00261.00255.00256.008800022645000
2009-08-06254.00258.00253.00258.0017100043787000
2009-08-05261.00261.00253.00254.0015000038524000
2009-08-04258.00263.00256.00261.0020200052540000
2009-08-03255.00256.00254.00256.006500016602000
2009-07-31261.00263.00253.00254.0019300049547000
2009-07-30252.00252.00249.00251.007100017777000
2009-07-29254.00255.00250.00251.007300018411000
2009-07-28255.00256.00253.00254.004300010947000
2009-07-27264.00264.00255.00256.0013600035347000
2009-07-24252.00257.00251.00255.0012600032016000
2009-07-23251.00256.00248.00248.0020200050731000
2009-07-22253.00254.00250.00252.007900019953000
2009-07-21249.00250.00246.00250.0010100025115000
2009-07-17247.00247.00240.00244.004900011904000
2009-07-16247.00249.00244.00244.004800011804000
2009-07-15249.00249.00241.00241.008900021833000
2009-07-14239.00246.00235.00245.0026200063353000
2009-07-13253.00253.00231.00235.0032100077988000
2009-07-10247.00252.00243.00244.0017100042175000
2009-07-09254.00255.00249.00249.0012300030980000
2009-07-08262.00262.00257.00258.0018600048279000
2009-07-07272.00272.00264.00264.0022600060608000
2009-07-06269.00281.00268.00270.00603000165001000
2009-07-03260.00261.00257.00260.0020400053050000
2009-07-02258.00261.00258.00258.0010900028270000
2009-07-01258.00260.00257.00257.0013200034204000
2009-06-30258.00260.00256.00258.006600017035000
2009-06-29265.00265.00256.00256.0011600030235000
2009-06-26268.00268.00259.00262.0017800046644000
2009-06-25260.00265.00260.00264.0013200034736000
2009-06-24257.00259.00254.00256.008400021604000
2009-06-23262.00262.00256.00259.0012500032341000
2009-06-22263.00268.00260.00264.0014200037621000
2009-06-19268.00269.00259.00260.0014500038213000
2009-06-18271.00271.00260.00263.0017900047672000
2009-06-17256.00263.00256.00263.0019700051212000
2009-06-16266.00266.00256.00259.0021600056414000
2009-06-15273.00273.00268.00270.0016300044129000
2009-06-12275.00275.00270.00272.0028500077663000
2009-06-11278.00278.00272.00275.0016300044721000
2009-06-10272.00277.00270.00276.0014100038599000
2009-06-09280.00283.00268.00271.00516000142869000
2009-06-08273.00282.00270.00280.00465000128554000
2009-06-05274.00274.00266.00269.0019400052256000
2009-06-04264.00273.00263.00271.0032700087804000
2009-06-03267.00276.00264.00267.00486000130923000
2009-06-02250.00270.00250.00269.001216000318096000
2009-06-01243.00249.00243.00248.0028000068960000
2009-05-29241.00245.00238.00244.0021600052113000
2009-05-28234.00241.00234.00240.0010800025784000
2009-05-27237.00241.00236.00237.0011400027149000
2009-05-26234.00237.00233.00237.0011600027309000
2009-05-25234.00239.00233.00234.009400022109000
2009-05-22234.00237.00233.00233.008200019223000
2009-05-21237.00239.00236.00236.005800013759000
2009-05-20238.00241.00235.00239.0011600027641000
2009-05-19236.00240.00236.00236.0011100026293000
2009-05-18243.00243.00232.00234.0015000035403000
2009-05-15241.00241.00236.00239.0012500029875000
2009-05-14241.00243.00239.00240.0011100026690000
2009-05-13244.00247.00243.00245.009200022501000
2009-05-12245.00250.00242.00245.0012400030490000
2009-05-11248.00252.00246.00246.0022700056362000
2009-05-08235.00245.00235.00245.0020200048370000
2009-05-07240.00241.00237.00240.0012500029948000
2009-05-01231.00234.00231.00233.005500012772000
2009-04-30231.00236.00230.00230.0011500026740000
2009-04-28238.00241.00228.00229.0011400026703000
2009-04-27237.00243.00237.00241.0012000028917000
2009-04-24241.00242.00236.00236.0011700027917000
2009-04-23238.00242.00237.00242.0013000031077000
2009-04-22245.00246.00238.00240.0016100038945000
2009-04-21243.00246.00240.00245.0015300037172000
2009-04-20245.00253.00245.00251.0026300065673000
2009-04-17244.00245.00238.00244.0016700040415000
2009-04-16245.00252.00240.00240.0022700055908000
2009-04-15239.00245.00238.00244.0021900053150000
2009-04-14243.00243.00237.00239.0010500025150000
2009-04-13241.00243.00238.00243.0019200046307000
2009-04-10240.00240.00233.00235.0015400036407000
2009-04-09226.00234.00226.00233.009600022216000
2009-04-08232.00232.00223.00223.0016800038000000
2009-04-07230.00234.00227.00232.0022300051565000
2009-04-06228.00233.00228.00229.0014400033118000
2009-04-03233.00236.00219.00223.0032400073117000
2009-04-02223.00233.00223.00231.0015800036161000
2009-04-01219.00222.00217.00222.007100015610000
2009-03-31227.00227.00213.00214.0014500031842000
2009-03-30227.00230.00223.00224.006500014733000
2009-03-27234.00236.00232.00232.0011700027386000
2009-03-26230.00232.00228.00232.0014200032691000
2009-03-25224.00230.00220.00230.0020600046076000
2009-03-24223.00228.00221.00227.0021400047977000
2009-03-23216.00220.00212.00220.0012600027443000
2009-03-19219.00219.00214.00215.007100015312000
2009-03-18221.00225.00215.00215.0015400033589000
2009-03-17217.00220.00214.00220.0018700040576000
2009-03-16212.00217.00212.00217.0014000030143000
2009-03-13210.00215.00210.00211.0019500041222000
2009-03-12208.00213.00207.00208.007400015395000
2009-03-11211.00213.00210.00211.0016000033796000
2009-03-10204.00206.00202.00206.008600017565000
2009-03-09209.00212.00205.00206.006600013649000
2009-03-06207.00213.00207.00207.0013000027113000
2009-03-05210.00218.00210.00217.0014600031359000
2009-03-04202.00206.00201.00206.0019800040202000
2009-03-03201.00205.00200.00201.0016800033993000
2009-03-02209.00213.00207.00208.009500019896000
2009-02-27214.00215.00209.00215.0011700024829000
2009-02-26214.00221.00214.00216.0029200063275000
2009-02-25210.00211.00206.00209.0011000022856000
2009-02-24201.00204.00199.00200.0010400020849000
2009-02-23202.00205.00201.00205.0010700021761000
2009-02-20212.00215.00202.00203.0020700042566000
2009-02-19210.00212.00209.00212.008200017258000
2009-02-18203.00214.00201.00213.0015400031994000
2009-02-17216.00217.00209.00209.0019300040981000
2009-02-16226.00226.00220.00224.005900013194000
2009-02-13222.00225.00220.00223.007300016190000
2009-02-12220.00223.00218.00218.0015900034898000
2009-02-10224.00226.00222.00223.008200018314000
2009-02-09233.00237.00224.00224.0017300039732000
2009-02-06241.00242.00230.00231.0015000035291000
2009-02-05236.00242.00232.00238.0018100043177000
2009-02-04233.00237.00229.00236.0011000025656000
2009-02-03232.00236.00232.00234.004800011249000
2009-02-02231.00236.00230.00235.0020300047476000
2009-01-30230.00235.00227.00229.0018200042003000
2009-01-29242.00242.00232.00234.0018000042631000
2009-01-28240.00243.00235.00237.0010600025326000
2009-01-27228.00238.00223.00238.0019000044119000
2009-01-26239.00239.00225.00225.0017600040659000
2009-01-23238.00246.00238.00239.0020600049449000
2009-01-22246.00247.00238.00243.0014200034345000
2009-01-21238.00245.00238.00242.0015200036807000
2009-01-20252.00255.00244.00251.0020500051237000
2009-01-19261.00267.00256.00257.00412000107241000
2009-01-16241.00252.00241.00252.0028400070006000
2009-01-15232.00240.00231.00239.0023600055493000
2009-01-14226.00239.00226.00237.0015200035486000
2009-01-13228.00239.00228.00228.0021900050329000
2009-01-09231.00237.00231.00237.0021500050277000
2009-01-08239.00242.00235.00235.0025800061658000
2009-01-07248.00254.00246.00249.0034500086449000
2009-01-06243.00252.00242.00249.00411000101685000
2009-01-05256.00256.00241.00241.0030000075034000

   ※ 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。 

Twitter