[6334 東証2部] 明治機械 日足 時系列データ

[6334 東証2部] 明治機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17482.00493.00481.00484.007210035095700
2017-08-16475.00483.00475.00477.003910018751500
2017-08-15474.00487.00474.00477.005850028046400
2017-08-14460.00484.00455.00474.008960041923700
2017-08-10491.00491.00466.00473.0013340063896400
2017-08-09501.00505.00481.00494.0014890072798000
2017-08-08517.00517.00500.00503.0012590063902700
2017-08-07525.00543.00505.00513.00495500257796600
2017-08-04484.00500.00482.00498.0010150050029200
2017-08-03513.00513.00481.00485.0012710062779600
2017-08-02472.00505.00472.00496.0014520071640900
2017-08-01492.00492.00461.00474.00226300107982900
2017-07-31496.00498.00481.00488.009180044860600
2017-07-28515.00517.00489.00495.00241800120474700
2017-07-27536.00542.00515.00518.00214500113665300
2017-07-26556.00560.00529.00545.00459200250822100
2017-07-25488.00560.00488.00538.00711500378211700
2017-07-24490.00490.00480.00481.009520046163400
2017-07-21496.00496.00488.00488.007580037269100
2017-07-20501.00501.00492.00493.004890024242400
2017-07-19494.00502.00492.00497.003770018793800
2017-07-18494.00501.00490.00492.007230035704000
2017-07-14503.00508.00493.00494.0010200050864200
2017-07-13503.00516.00500.00503.009370047402000
2017-07-12505.00521.00505.00508.009930051079200
2017-07-11506.00507.00500.00505.008460042500100
2017-07-10514.00515.00507.00508.007470038222500
2017-07-07487.00513.00481.00507.0014450072059900
2017-07-06500.00505.00491.00495.0011270056106000
2017-07-05510.00515.00501.00504.0011460058240900
2017-07-04531.00541.00504.00505.00207000107350100
2017-07-03515.00532.00506.00525.0017020088072300
2017-06-30494.00522.00488.00517.00357900180652400
2017-06-29555.00564.00513.00520.00446300237734300
2017-06-28572.00616.00545.00550.00818200473342400
2017-06-27580.00590.00574.00580.0015290088690000
2017-06-26571.00591.00555.00576.00322100185308600
2017-06-23610.00620.00557.00565.00523900305652600
2017-06-22583.00609.00583.00600.00295400176879600
2017-06-21579.00610.00576.00590.00293900173977000
2017-06-20576.00588.00570.00582.00255800148437800
2017-06-19577.00598.00566.00572.00321800185441200
2017-06-16600.00640.00575.00582.00848100513029500
2017-06-15569.00586.00556.00570.00218500124505900
2017-06-14595.00607.00562.00579.00471400274906600
2017-06-13562.00624.00562.00608.00917800551564700
2017-06-12591.00593.00538.00558.00753300425228000
2017-06-09651.00675.00591.00611.00886700556638200
2017-06-08606.00685.00605.00650.0018244001183804200
2017-06-07560.00630.00557.00602.0022711001357357500
2017-06-06556.00566.00495.00547.001403100743738100
2017-06-05469.00539.00469.00539.001115600568562800
2017-06-02481.00488.00454.00459.00361100169200100
2017-06-01476.00498.00463.00480.00984500475359700
2017-05-31428.00458.00414.00453.00317800137295700
2017-05-30436.00438.00422.00433.0018120078001700
2017-05-29426.00437.00421.00427.00301300128672900
2017-05-26463.00466.00425.00425.00621600274365800
2017-05-25464.00490.00458.00468.00643900305616800
2017-05-24446.00483.00431.00472.00977200449160400
2017-05-23416.00445.00406.00425.00562400241237700
2017-05-22401.00423.00401.00423.00455400187880000
2017-05-19391.00408.00387.00397.00322200128116100
2017-05-18380.00392.00371.00392.00278400105819400
2017-05-17383.00400.00374.00398.00260900100365100
2017-05-16403.00403.00385.00389.00256800100906800
2017-05-15391.00405.00370.00405.00502900195962000
2017-05-12388.00404.00378.00391.00986500382807600
2017-05-11415.00435.00393.00399.001601200656143100
2017-05-10481.00493.00418.00430.0052601002426011200
2017-05-09429.00429.00429.00429.00234000100386000
2017-05-08377.00391.00340.00349.0041096001509783500
2017-05-02322.00322.00320.00322.00798900257238500
2017-05-01231.00245.00231.00242.007090016847600
2017-04-28230.00232.00228.00230.00336007738100
2017-04-27225.00230.00223.00230.00387008761000
2017-04-26222.00227.00222.00226.00219004931800
2017-04-25218.00222.00218.00222.00164003600500
2017-04-24224.00224.00218.00218.00199004382400
2017-04-21224.00227.00221.00222.00261005834300
2017-04-20222.00226.00220.00222.00275006110100
2017-04-19226.00226.00223.00223.00190004271700
2017-04-18218.00229.00218.00226.00278006252200
2017-04-17210.00220.00210.00216.00164003480200
2017-04-14216.00217.00214.00214.00135002902800
2017-04-13212.00220.00210.00214.00377008075200
2017-04-12215.00215.00208.00210.005490011594800
2017-04-11221.00221.00215.00218.00197004299800
2017-04-10218.00226.00218.00222.005630012389100
2017-04-07220.00224.00216.00222.004560010041500
2017-04-06227.00227.00215.00216.007580016629200
2017-04-05237.00238.00227.00231.005830013555900
2017-04-04258.00258.00222.00233.0014430034117800
2017-04-03259.00263.00253.00256.005630014626100
2017-03-31255.00260.00255.00256.005320013701200
2017-03-30255.00262.00254.00254.005520014166000
2017-03-29249.00258.00244.00257.007170018155500
2017-03-28260.00260.00251.00252.00379009634700
2017-03-27255.00260.00252.00254.005620014303000
2017-03-24262.00266.00258.00258.006650017426300
2017-03-23259.00267.00259.00265.0012450032804800
2017-03-22263.00271.00261.00263.0031130082461400
2017-03-21265.00282.00258.00279.00445100121249600
2017-03-17270.00270.00264.00265.009250024750200
2017-03-16256.00275.00256.00270.0034620093039100
2017-03-15253.00282.00253.00260.00677500180981600
2017-03-14246.00259.00243.00257.0027340068404600
2017-03-13252.00255.00247.00247.0021190053165000
2017-03-10263.00270.00259.00259.0029870078639100
2017-03-09279.00313.00268.00271.002715400797244500
2017-03-08278.00279.00256.00272.001211500323886100
2017-03-07227.00289.00222.00276.0044503001180182800
2017-03-06211.00213.00211.00211.00211004471700
2017-03-03211.00214.00208.00211.00429009066100
2017-03-02214.00215.00212.00213.00224004788500
2017-03-01216.00216.00211.00214.005590011907500
2017-02-28216.00217.00214.00215.00355007656300
2017-02-27215.00216.00213.00215.00335007191300
2017-02-24215.00215.00213.00215.00262005616700
2017-02-23213.00215.00212.00214.00283006044000
2017-02-22214.00215.00212.00213.006090013004900
2017-02-21210.00214.00210.00212.008100017134600
2017-02-20208.00210.00207.00207.004910010226500
2017-02-17209.00211.00209.00209.00200004196200
2017-02-16213.00214.00209.00209.00407008584100
2017-02-15217.00217.00209.00213.00454009651200
2017-02-14223.00227.00211.00213.0025890056860000
2017-02-13206.00217.00206.00215.0011360024215000
2017-02-10208.00209.00202.00205.0011050022692300
2017-02-09210.00212.00208.00208.006600013840600
2017-02-08206.00222.00206.00208.0015950033785200
2017-02-07233.00235.00206.00206.0044840099904800
2017-02-06219.00224.00212.00217.0026870058414300
2017-02-03209.00236.00209.00227.001427400317929400
2017-02-02191.00217.00190.00202.00612200125709400
2017-02-01185.00191.00185.00190.005570010548400
2017-01-31189.00190.00184.00184.00417007796100
2017-01-30190.00190.00186.00190.00319006010400
2017-01-27188.00189.00186.00189.005550010361400
2017-01-26185.00190.00185.00185.006890012863200
2017-01-25184.00188.00183.00185.00433008021300
2017-01-24178.00187.00178.00183.005800010621400
2017-01-23175.00179.00175.00177.00233004121200
2017-01-20178.00178.00174.00174.00140002468000
2017-01-19175.00178.00175.00176.00157002763800
2017-01-18172.00175.00172.00174.00243004195400
2017-01-17182.00182.00171.00171.006970012220500
2017-01-16191.00191.00181.00181.00450008365500
2017-01-13186.00190.00184.00189.00406007592500
2017-01-12184.00187.00183.00187.006020011118100
2017-01-11185.00186.00182.00184.00482008895900
2017-01-10195.00195.00183.00183.0012600023899000
2017-01-06173.00196.00172.00185.0034790063875700
2017-01-05169.00173.00168.00171.00311005324000
2017-01-04166.00169.00166.00169.0098001644400
2016-12-30167.00167.00165.00166.00135002234100
2016-12-29168.00168.00166.00167.00116001930400
2016-12-28170.00170.00166.00169.00132002214200
2016-12-27168.00169.00166.00167.00165002757700
2016-12-26166.00168.00166.00168.00106001761200
2016-12-22167.00168.00166.00166.00323005390800
2016-12-21168.00169.00167.00168.00208003496100
2016-12-20168.00170.00167.00167.00207003489600
2016-12-19171.00171.00168.00168.00276004685100
2016-12-16170.00173.00170.00170.007800013310300
2016-12-15171.00175.00171.00174.006800011799900
2016-12-14170.00174.00170.00172.007300012572000
2016-12-13167.00169.00166.00169.00148002476800
2016-12-12167.00169.00166.00166.00395006585100
2016-12-09169.00170.00167.00167.00174002926300
2016-12-08170.00170.00166.00166.006560011003100
2016-12-07170.00170.00168.00168.00236003986100
2016-12-06168.00170.00166.00170.00261004393500
2016-12-05169.00171.00168.00168.00307005211500
2016-12-02169.00171.00168.00169.00327005546800
2016-12-01169.00175.00167.00171.0011480019703900
2016-11-30168.00174.00167.00169.006660011320500
2016-11-29170.00170.00166.00166.00192003220400
2016-11-28164.00169.00163.00167.00591009775900
2016-11-25175.00176.00163.00163.0016320027494500
2016-11-24173.00179.00172.00174.0017900031317200
2016-11-22173.00173.00168.00170.009390015980100
2016-11-21166.00175.00165.00173.0014780025307600
2016-11-18164.00170.00163.00165.0012050020001700
2016-11-17170.00174.00164.00164.0053960091165400
2016-11-16164.00166.00153.00160.0060450096134900
2016-11-15162.00184.00156.00163.003454400594590500
2016-11-14140.00146.00140.00144.00651009365800
2016-11-11144.00145.00140.00140.0010900015445400
2016-11-10146.00147.00138.00143.0029360041892200
2016-11-09153.00163.00138.00141.0042020063034600
2016-11-08162.00164.00149.00153.0022000034157700
2016-11-07168.00178.00151.00161.0033290054126300
2016-11-04186.00186.00163.00173.00933000164794800
2016-11-02146.00187.00145.00181.002784700472727400
2016-11-01142.00145.00141.00145.00268003856200
2016-10-31141.00143.00141.00142.005200738900
2016-10-28143.00143.00141.00142.006800970800
2016-10-27141.00141.00140.00141.003300463900
2016-10-26139.00141.00138.00140.00206002873400
2016-10-25140.00141.00140.00141.0096001345700
2016-10-24140.00141.00140.00140.00109001527800
2016-10-21141.00142.00141.00141.006400902500
2016-10-20143.00143.00140.00141.005800822200
2016-10-19143.00143.00142.00143.00104001479900
2016-10-18143.00143.00141.00142.00147002087400
2016-10-17145.00145.00143.00144.00106001532500
2016-10-14141.00146.00141.00144.00193002772400
2016-10-13140.00142.00140.00142.002500354400
2016-10-12140.00140.00139.00140.006200867800
2016-10-11139.00141.00138.00139.00102001425300
2016-10-07141.00141.00140.00140.002000280100
2016-10-06139.00141.00139.00139.005300741900
2016-10-05138.00141.00138.00140.006900959900
2016-10-04138.00140.00137.00138.00109001512600
2016-10-03141.00141.00138.00140.0083001155300
2016-09-30142.00142.00140.00140.003300465800
2016-09-29141.00141.00140.00140.005600789400
2016-09-28140.00141.00139.00141.006400893400
2016-09-27142.00142.00139.00141.005500777700
2016-09-26142.00142.00139.00141.0077001080200
2016-09-23141.00142.00140.00142.00152002145300
2016-09-21141.00144.00141.00142.006800963300
2016-09-20144.00144.00142.00143.001700244000
2016-09-16142.00145.00142.00143.00136001941100
2016-09-15144.00145.00143.00143.004400632700
2016-09-14145.00145.00144.00144.004800695300
2016-09-13147.00147.00145.00145.006400930100
2016-09-12146.00149.00145.00147.00161002368600
2016-09-09147.00149.00147.00148.00160002367800
2016-09-08144.00147.00144.00147.00100001450500
2016-09-07146.00146.00145.00145.00148002147400
2016-09-06148.00149.00144.00145.00109001593300
2016-09-05147.00150.00146.00147.00464006851800
2016-09-02148.00149.00144.00144.00170002498600
2016-09-01148.00148.00147.00147.005500811800
2016-08-31145.00148.00144.00147.00370005430900
2016-08-30148.00148.00144.00146.00151002225200
2016-08-29143.00147.00143.00145.0077001121600
2016-08-26145.00146.00141.00141.00258003704000
2016-08-25143.00145.00142.00144.0085001214100
2016-08-24143.00145.00142.00142.004900703900
2016-08-23146.00147.00143.00143.00157002272700
2016-08-22136.00146.00136.00145.00461006561600
2016-08-19135.00140.00135.00140.0077001061100
2016-08-18135.00137.00133.00136.00111001497900
2016-08-17138.00139.00137.00139.00299004128800
2016-08-16139.00141.00137.00137.00198002740100
2016-08-15138.00146.00138.00140.00299004185300
2016-08-12145.00147.00144.00147.00483007045500

   ※ 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