[6335 東証1部] 東京機械製作所 日足 時系列データ

[6335 東証1部] 東京機械製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17594.00606.00591.00596.004670027959100
2017-11-16605.00606.00585.00586.008670051661500
2017-11-15608.00621.00605.00605.009080055357900
2017-11-14620.00622.00606.00610.004890030048900
2017-11-13621.00630.00613.00625.003470021554700
2017-11-10621.00629.00620.00629.002600016192600
2017-11-09630.00639.00620.00631.002760017387400
2017-11-08629.00632.00623.00632.00121007598200
2017-11-07623.00634.00617.00627.002340014637600
2017-11-06620.00637.00618.00624.004250026493100
2017-11-02639.00639.00624.00625.004070025548200
2017-11-01639.00643.00631.00638.002020012840300
2017-10-31639.00648.00634.00642.00148009448600
2017-10-30645.00650.00637.00640.003130020094700
2017-10-27642.00646.00639.00645.003480022364000
2017-10-26624.00644.00624.00642.005900037750400
2017-10-25628.00640.00612.00624.005810036322900
2017-10-24621.00634.00620.00633.004060025517600
2017-10-23620.00625.00614.00622.003760023308300
2017-10-20617.00619.00612.00615.004400027065800
2017-10-19619.00619.00606.00619.004500027517300
2017-10-18610.00619.00610.00614.003850023680000
2017-10-17610.00619.00606.00613.005110031222100
2017-10-16602.00607.00600.00603.004540027366400
2017-10-13615.00615.00601.00601.006570039844400
2017-10-12617.00620.00611.00615.003540021772100
2017-10-11620.00620.00611.00616.002980018313900
2017-10-10615.00619.00615.00617.002210013635200
2017-10-06621.00622.00601.00615.007460045607500
2017-10-05636.00636.00611.00622.006740042105000
2017-10-04639.00640.00631.00632.004520028730500
2017-10-03654.00654.00637.00637.004480028800900
2017-10-02659.00659.00636.00641.008040052024100
2017-09-29670.00676.00660.00660.004410029264200
2017-09-28680.00680.00668.00677.002690018155400
2017-09-27680.00688.00670.00686.006290042602200
2017-09-2668.0069.0068.0069.00105500072105000
2017-09-2568.0070.0068.0069.0093200063707000
2017-09-2270.0070.0068.0070.0097500067863000
2017-09-2170.0071.0070.0070.00107500075281000
2017-09-2071.0071.0070.0070.00114100080919000
2017-09-1972.0072.0070.0071.001401000100086000
2017-09-1567.0071.0067.0071.002130000144970000
2017-09-1470.0072.0068.0068.002041000142686000
2017-09-1370.0071.0069.0070.001862000130802000
2017-09-1268.0070.0068.0070.00143400098232000
2017-09-1166.0068.0066.0068.00117000077507000
2017-09-0867.0067.0065.0066.00131200087334000
2017-09-0766.0067.0065.0067.00118500078245000
2017-09-0663.0066.0063.0066.00130600083759000
2017-09-0567.0068.0063.0066.002273000148526000
2017-09-0470.0070.0066.0068.002210000151296000
2017-09-0169.0070.0068.0070.001709000117993000
2017-08-3168.0069.0067.0069.00126500086271000
2017-08-3068.0068.0067.0068.00119400080931000
2017-08-2967.0068.0067.0068.00115800077975000
2017-08-2868.0068.0067.0068.00119300080949000
2017-08-2567.0069.0066.0069.001984000133460000
2017-08-2466.0067.0066.0066.00100100066352000
2017-08-2367.0068.0066.0066.0096400064581000
2017-08-2266.0067.0066.0066.00123600081621000
2017-08-2166.0067.0065.0065.00134600088758000
2017-08-1867.0068.0065.0067.00119600079665000
2017-08-1768.0068.0067.0067.0098300066577000
2017-08-1669.0069.0068.0068.00140700096596000
2017-08-1566.0070.0065.0069.002610000174457000
2017-08-1471.0072.0070.0071.001455000103223000
2017-08-1072.0074.0072.0072.001424000102907000
2017-08-0974.0074.0072.0072.001600000117543000
2017-08-0875.0076.0074.0075.001580000118682000
2017-08-0776.0076.0074.0075.001372000103539000
2017-08-0473.0074.0073.0073.00120700088456000
2017-08-0373.0074.0073.0074.00116500085427000
2017-08-0272.0073.0071.0073.00110600079668000
2017-08-0175.0075.0071.0071.002168000159419000
2017-07-3174.0075.0074.0075.00101100074928000
2017-07-2876.0076.0074.0074.00111700084039000
2017-07-2776.0076.0075.0075.0084200063711000
2017-07-2676.0076.0074.0075.00122000091900000
2017-07-2575.0076.0075.0076.0095300071513000
2017-07-2474.0075.0073.0075.00108600080637000
2017-07-2173.0074.0073.0074.00119200087066000
2017-07-2073.0074.0073.0074.0092400067496000
2017-07-1974.0074.0073.0073.00124000091224000
2017-07-1876.0076.0074.0074.0098600074197000
2017-07-1477.0078.0075.0075.001580000120759000
2017-07-1377.0077.0076.0077.0098800076039000
2017-07-1276.0078.0076.0076.002151000164632000
2017-07-1175.0076.0074.0076.00120700090623000
2017-07-1075.0076.0075.0075.00104300078423000
2017-07-0774.0075.0073.0074.00113000083714000
2017-07-0675.0075.0074.0074.00101100075323000
2017-07-0574.0075.0074.0074.00106200078589000
2017-07-0474.0075.0074.0075.00104100077279000
2017-07-0373.0074.0073.0073.0080300059107000
2017-06-3074.0074.0073.0073.00100700074485000
2017-06-2974.0075.0073.0074.0091400067629000
2017-06-2874.0075.0073.0073.001355000100313000
2017-06-2774.0075.0074.0074.00104700077535000
2017-06-2673.0075.0073.0073.00134700098722000
2017-06-2374.0075.0073.0073.0096600071189000
2017-06-2274.0075.0074.0074.0079700059220000
2017-06-2175.0076.0074.0074.001610000120604000
2017-06-2074.0077.0074.0076.002302000173495000
2017-06-1972.0074.0072.0073.0080800058592000
2017-06-1672.0073.0072.0072.0097200070036000
2017-06-1573.0075.0072.0072.002259000165688000
2017-06-1471.0075.0071.0072.002682000194311000
2017-06-1372.0072.0071.0071.00137400098727000
2017-06-1272.0073.0072.0072.001563000112587000
2017-06-0972.0073.0071.0072.001418000102108000
2017-06-0871.0072.0071.0072.00105400075173000
2017-06-0769.0072.0068.0071.001835000128232000
2017-06-0672.0072.0069.0069.002258000159471000
2017-06-0574.0074.0072.0072.00114800084389000
2017-06-0275.0077.0074.0074.001780000133877000
2017-06-0173.0074.0072.0074.001453000106168000
2017-05-3171.0074.0071.0073.001794000130042000
2017-05-3071.0072.0071.0071.00110900079183000
2017-05-2973.0073.0072.0072.001582000114869000
2017-05-2674.0074.0073.0073.00117500086460000
2017-05-2574.0075.0073.0074.001507000112031000
2017-05-2475.0075.0073.0074.00130300096865000
2017-05-2376.0076.0073.0075.001751000131168000
2017-05-2274.0076.0074.0076.001591000118950000
2017-05-1974.0075.0074.0075.00121700090658000
2017-05-1874.0075.0073.0075.002022000149653000
2017-05-1774.0076.0073.0076.002202000164071000
2017-05-1675.0075.0073.0075.001850000137604000
2017-05-1580.0080.0073.0075.007271000551216000
2017-05-1278.0086.0076.0080.00199980001581642000
2017-05-1166.0068.0066.0068.00148300098693000
2017-05-1066.0067.0066.0066.00144000095132000
2017-05-0967.0068.0066.0066.00109100073011000
2017-05-0867.0068.0066.0067.001777000119269000
2017-05-0268.0068.0066.0067.001815000122100000
2017-05-0165.0069.0064.0068.002536000167775000
2017-04-2864.0067.0063.0063.002241000145374000
2017-04-2763.0064.0063.0064.00107200067650000
2017-04-2661.0064.0061.0063.001786000110866000
2017-04-2560.0062.0060.0060.00105200063359000
2017-04-2461.0061.0059.0061.00150100090889000
2017-04-2160.0061.0059.0061.00122100073305000
2017-04-2060.0060.0059.0060.00102400061345000
2017-04-1959.0061.0058.0059.00140200083444000
2017-04-1857.0060.0057.0060.00159500092584000
2017-04-1757.0057.0056.0056.00114200064902000
2017-04-1458.0058.0057.0058.0071300041092000
2017-04-1357.0059.0056.0058.00117100066890000
2017-04-1259.0059.0057.0058.00121900070882000
2017-04-1161.0061.0059.0059.00106200063767000
2017-04-1060.0061.0059.0061.00109800065850000
2017-04-0760.0060.0058.0059.00124100073601000
2017-04-0659.0060.0057.0058.00154000090280000
2017-04-0562.0062.0060.0061.00123900076227000
2017-04-0465.0065.0061.0061.002151000136786000
2017-04-0366.0066.0064.0064.00107600070486000
2017-03-3167.0068.0066.0066.0079700053348000
2017-03-3066.0067.0065.0066.0074300049071000
2017-03-2966.0067.0065.0066.00129100085254000
2017-03-2866.0066.0065.0065.0059500039109000
2017-03-2765.0066.0065.0066.0070600045998000
2017-03-2467.0067.0065.0067.00104800069624000
2017-03-2365.0067.0065.0067.0087700057807000
2017-03-2267.0067.0065.0065.00121900080662000
2017-03-2165.0068.0065.0067.001534000101199000
2017-03-1766.0067.0063.0065.002496000163634000
2017-03-1670.0070.0067.0067.001803000123600000
2017-03-1572.0072.0070.0070.00129400092394000
2017-03-1473.0074.0072.0072.0089000064917000
2017-03-1374.0074.0073.0074.0042900031735000
2017-03-1073.0074.0072.0073.001411000102810000
2017-03-0974.0074.0073.0073.0057500042515000
2017-03-0874.0074.0073.0074.0062000045864000
2017-03-0773.0074.0073.0073.0055300040417000
2017-03-0674.0075.0073.0073.0068500050656000
2017-03-0375.0075.0073.0074.00110800082537000
2017-03-0275.0076.0074.0074.00121800091245000
2017-03-0174.0075.0072.0075.002178000160147000
2017-02-2876.0076.0074.0074.0085700064804000
2017-02-2776.0077.0075.0075.00117700089175000
2017-02-2476.0077.0075.0076.00111300084546000
2017-02-2376.0077.0075.0075.0052200039628000
2017-02-2276.0077.0076.0076.0094900072131000
2017-02-2177.0077.0076.0077.0070800054497000
2017-02-2077.0078.0076.0076.0097900075330000
2017-02-1777.0077.0076.0076.00101900078117000
2017-02-1676.0077.0076.0076.0094500071835000
2017-02-1577.0077.0075.0076.0092500070843000
2017-02-1477.0078.0076.0076.00115800089155000
2017-02-1375.0077.0075.0076.0084200063653000
2017-02-1076.0077.0075.0075.001578000119506000
2017-02-0975.0076.0075.0075.0095700072069000
2017-02-0876.0077.0075.0075.0073900056059000
2017-02-0777.0077.0075.0076.0081200062134000
2017-02-0676.0077.0075.0077.0088700067300000
2017-02-0375.0076.0074.0075.001559000116954000
2017-02-0276.0076.0075.0076.0081100061600000
2017-02-0175.0076.0074.0076.001333000100239000
2017-01-3176.0078.0075.0076.00128700098298000
2017-01-3079.0079.0077.0077.0069100054255000
2017-01-2779.0079.0078.0079.0055200043423000
2017-01-2678.0079.0078.0078.0065900051548000
2017-01-2578.0078.0077.0078.0075600058914000
2017-01-2476.0078.0076.0077.001344000103480000
2017-01-2376.0076.0075.0076.0074400056495000
2017-01-2076.0076.0074.0075.0099000074704000
2017-01-1976.0077.0075.0077.0077200058853000
2017-01-1875.0076.0074.0075.00126000094107000
2017-01-1775.0076.0073.0075.001424000106369000
2017-01-1677.0077.0075.0075.00127300097268000
2017-01-1378.0079.0077.0077.001301000101208000
2017-01-1281.0081.0078.0079.001280000102102000
2017-01-1180.0082.0080.0081.002540000204584000
2017-01-1077.0082.0076.0079.005855000461911000
2017-01-0675.0077.0074.0077.00131600099667000
2017-01-0575.0076.0074.0075.00119100089630000
2017-01-0474.0076.0074.0075.001396000104503000
2016-12-3073.0074.0072.0073.0074300054280000
2016-12-2975.0075.0071.0073.001866000136172000
2016-12-2877.0077.0075.0075.00128900098207000
2016-12-2774.0079.0074.0075.002638000201194000
2016-12-2672.0075.0072.0074.002154000157023000
2016-12-2272.0072.0071.0071.0091700065870000
2016-12-2173.0074.0071.0071.001469000106851000
2016-12-2072.0073.0071.0073.00121000087293000
2016-12-1975.0075.0070.0073.002624000190478000
2016-12-1674.0075.0073.0074.0064100047384000
2016-12-1574.0075.0073.0074.00108500080281000
2016-12-1475.0075.0073.0073.0091300067877000
2016-12-1375.0076.0072.0075.001574000116769000
2016-12-1276.0076.0073.0075.001333000100463000
2016-12-0978.0078.0075.0076.001466000112156000
2016-12-0879.0080.0077.0078.001461000114519000
2016-12-0779.0079.0078.0079.0096500075828000
2016-12-0676.0081.0075.0078.002300000179671000
2016-12-0574.0075.0073.0075.00122400090876000
2016-12-0277.0077.0074.0075.00127000096440000
2016-12-0179.0079.0077.0077.0074100058178000
2016-11-3078.0079.0077.0079.0092600072375000
2016-11-2978.0080.0077.0079.001419000111652000
2016-11-2879.0080.0077.0079.001641000128748000
2016-11-2583.0085.0077.0079.006986000565123000
2016-11-2473.0078.0073.0076.003585000271265000
2016-11-2270.0072.0070.0071.00130800092729000
2016-11-2169.0071.0068.0069.00105500073187000
2016-11-1866.0070.0066.0068.00141000095635000
2016-11-1765.0066.0065.0066.0064100041727000
2016-11-1666.0066.0065.0065.0072200047337000
2016-11-1566.0067.0065.0065.0083400054832000

   ※ 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