[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 
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
2016-08-10143.00144.00143.00144.00155002217300
2016-08-09142.00144.00140.00143.0087001233000
2016-08-08144.00144.00137.00140.00230003235500
2016-08-05142.00142.00141.00141.003100438900
2016-08-04142.00142.00140.00142.002100297400
2016-08-03141.00142.00138.00140.0095001329800
2016-08-02143.00143.00142.00143.004900698100
2016-08-01141.00144.00141.00143.003400483400
2016-07-29141.00141.00140.00141.00128001795500
2016-07-28147.00149.00139.00141.007280010443700
2016-07-27143.00146.00142.00146.00122001763700
2016-07-26145.00145.00141.00142.00170002418900
2016-07-25142.00147.00141.00145.00165002384500
2016-07-22143.00143.00141.00142.00118001677400
2016-07-21143.00145.00142.00143.00217003121400
2016-07-20140.00143.00139.00142.00128001805400
2016-07-19139.00142.00137.00142.00338004694200
2016-07-15139.00139.00137.00137.00104001434300
2016-07-14142.00143.00137.00137.00421005876100
2016-07-13142.00144.00139.00143.00149002111200
2016-07-12138.00144.00137.00144.00193002713900
2016-07-11134.00138.00134.00136.00119001622900
2016-07-08135.00138.00133.00133.00168002264400
2016-07-07139.00139.00137.00137.006600906400
2016-07-06139.00139.00135.00138.00230003147800
2016-07-05144.00144.00139.00140.00148002094400
2016-07-04141.00145.00141.00144.00240003419300
2016-07-01148.00148.00140.00144.00325004698700
2016-06-30139.00154.00139.00146.0034360050348000
2016-06-29131.00134.00131.00134.00139001832900
2016-06-28132.00132.00126.00129.00132001703600
2016-06-27123.00129.00123.00128.0091001155900
2016-06-24138.00138.00121.00124.00468006009500
2016-06-23136.00137.00136.00137.002200299300
2016-06-22139.00139.00135.00135.003200438700
2016-06-21140.00140.00136.00138.0097001345800
2016-06-20137.00138.00135.00137.006600906000
2016-06-17137.00137.00131.00135.00131001769800
2016-06-16136.00137.00130.00130.0093001242500
2016-06-15135.00137.00130.00137.00233003106200
2016-06-14140.00142.00135.00138.00522007213600
2016-06-13142.00142.00140.00141.00206002898400
2016-06-10143.00145.00143.00144.004900702400
2016-06-09144.00145.00143.00144.0071001021300
2016-06-08144.00146.00142.00145.00217003118500
2016-06-07144.00145.00142.00143.00338004850200
2016-06-06145.00145.00144.00144.00142002058500
2016-06-03146.00146.00145.00145.0093001351500
2016-06-02147.00147.00144.00145.00283004097300
2016-06-01147.00149.00146.00147.00204003011600
2016-05-31148.00149.00146.00148.0099001463800
2016-05-30149.00149.00146.00148.00181002667200
2016-05-27149.00150.00147.00148.00111001643500
2016-05-26150.00153.00148.00149.00212003158900
2016-05-25152.00153.00148.00151.00181002726800
2016-05-24151.00156.00150.00150.00335005105100
2016-05-23147.00153.00145.00153.00338005053700
2016-05-20144.00147.00142.00144.00175002515200
2016-05-19145.00148.00144.00144.00171002502100
2016-05-18150.00151.00143.00145.00651009608300
2016-05-17152.00153.00149.00149.00227003414100
2016-05-16160.00161.00149.00151.008190012562100
2016-05-13155.00174.00150.00155.0057210092279800
2016-05-12149.00149.00143.00146.00351005131900
2016-05-11149.00149.00145.00146.00110001619400
2016-05-10148.00148.00146.00146.00144002116700
2016-05-09149.00155.00145.00147.0018030027008800
2016-05-06140.00142.00140.00141.002500351100
2016-05-02137.00140.00137.00140.00115001588100
2016-04-28147.00147.00141.00143.00226003259700
2016-04-27143.00145.00142.00145.003900563900
2016-04-26146.00146.00140.00142.00122001736900
2016-04-25147.00147.00144.00146.0070001024500
2016-04-22147.00147.00137.00145.00375005314200
2016-04-21145.00147.00145.00147.002800407800
2016-04-20145.00145.00143.00145.00112001618700
2016-04-19144.00144.00142.00142.002000286200
2016-04-18142.00142.00141.00141.006800962300
2016-04-15144.00146.00142.00144.0087001256400
2016-04-14144.00145.00141.00144.0077001101200
2016-04-13142.00144.00140.00144.00107001525900
2016-04-12137.00141.00136.00140.00119001650600
2016-04-11137.00137.00132.00135.0098001318700
2016-04-08135.00136.00133.00135.003600486500
2016-04-07132.00134.00132.00134.00900120400
2016-04-06131.00135.00131.00132.003800503500
2016-04-05140.00140.00133.00133.00184002513300
2016-04-04140.00143.00138.00138.0072001012600
2016-04-01147.00149.00141.00141.00147002141100
2016-03-31149.00149.00147.00147.003000442200
2016-03-30149.00150.00147.00149.003400504000
2016-03-29151.00152.00146.00149.00122001803300
2016-03-28153.00153.00150.00151.00100001516700
2016-03-25150.00152.00147.00152.00127001893800
2016-03-24153.00154.00150.00150.00116001752700
2016-03-23156.00156.00151.00151.00143002193200
2016-03-22152.00156.00152.00154.0092001415000
2016-03-18155.00157.00153.00153.00188002907100
2016-03-17153.00159.00153.00157.0010740016728000
2016-03-16145.00153.00145.00152.00415006244300
2016-03-15149.00149.00146.00147.0068001004900
2016-03-14148.00150.00147.00148.00209003107100
2016-03-11141.00148.00141.00148.00122001768600
2016-03-10139.00145.00139.00143.00300004207700
2016-03-09142.00143.00140.00142.00129001828900
2016-03-08146.00146.00144.00145.00157002277900
2016-03-07147.00150.00145.00148.00250003710400
2016-03-04142.00148.00142.00148.00283004128700
2016-03-03143.00145.00141.00142.00211003017500
2016-03-02142.00144.00138.00142.0087001227100
2016-03-01141.00141.00136.00139.003100428600
2016-02-29138.00141.00136.00141.005200719800
2016-02-26139.00140.00136.00138.00309004290600
2016-02-25135.00136.00135.00136.007100960000
2016-02-24133.00136.00131.00132.00131001745400
2016-02-23135.00137.00132.00133.00210002813100
2016-02-22134.00139.00134.00136.00134001837700
2016-02-19133.00135.00133.00134.00108001445600
2016-02-18133.00136.00132.00134.00137001833700
2016-02-17133.00136.00131.00131.00168002242300
2016-02-16126.00135.00126.00131.00416005386100
2016-02-15128.00134.00127.00130.00348004522600
2016-02-12121.00125.00116.00124.009340011321800
2016-02-10141.00145.00134.00134.00418005827200
2016-02-09144.00145.00142.00143.00233003333700
2016-02-08148.00148.00144.00148.00219003194500
2016-02-05147.00149.00143.00149.00217003151300
2016-02-04150.00151.00146.00146.00260003865300
2016-02-03152.00152.00148.00150.00339005108600
2016-02-02154.00159.00152.00152.008690013467500
2016-02-01150.00155.00148.00154.00533008069700
2016-01-29142.00147.00142.00144.009170013110100
2016-01-28149.00149.00143.00145.00605008826500
2016-01-27145.00149.00145.00146.00418006095400
2016-01-26150.00150.00142.00142.00614008968500
2016-01-25151.00152.00148.00150.00357005354800
2016-01-22150.00155.00144.00149.0011180016550100
2016-01-21148.00155.00144.00144.007480011192700
2016-01-20163.00165.00153.00153.00423006639000
2016-01-19163.00165.00162.00165.0085001396600
2016-01-18160.00165.00156.00163.00566009054400
2016-01-15170.00172.00168.00168.00121002055300
2016-01-14172.00172.00166.00169.00479008027500
2016-01-13172.00177.00172.00175.00167002915800
2016-01-12182.00182.00170.00170.009660016836700
2016-01-08183.00185.00181.00182.00312005691300
2016-01-07186.00187.00183.00184.00313005791900
2016-01-06191.00192.00186.00188.009060017081600
2016-01-05185.00194.00184.00192.0010050019082200
2016-01-04184.00186.00184.00186.00119002204900
2015-12-30188.00188.00184.00184.00316005871700
2015-12-29187.00189.00184.00187.00280005198900
2015-12-28185.00188.00184.00186.00207003848200
2015-12-25181.00191.00180.00187.008470015617000
2015-12-24183.00186.00182.00182.008090014852800
2015-12-22188.00192.00184.00186.009940018512800
2015-12-21188.00192.00185.00186.00270005070400
2015-12-18190.00193.00188.00188.00503009541500
2015-12-17194.00195.00190.00192.00333006393400
2015-12-16192.00193.00189.00191.00521009942800
2015-12-15196.00196.00189.00189.006420012282100
2015-12-14189.00194.00188.00192.008760016673400
2015-12-11194.00224.00194.00196.001133600235657000
2015-12-10190.00193.00188.00189.008810016742000
2015-12-09194.00200.00192.00195.008780017117500
2015-12-08210.00211.00195.00200.0032590065866000
2015-12-07208.00240.00201.00209.002596400582318400
2015-12-04185.00199.00183.00196.0020990040282200
2015-12-03184.00191.00184.00188.006600012342300

   ※ 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