[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 
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
2016-11-1463.0066.0062.0066.00125800080159000
2016-11-1167.0069.0064.0064.00137500091170000
2016-11-1066.0069.0066.0067.001745000117172000
2016-11-0970.0070.0062.0065.002315000151670000
2016-11-0869.0070.0069.0069.0063600044307000
2016-11-0769.0070.0068.0069.001888000130008000
2016-11-0471.0072.0070.0070.001432000101540000
2016-11-0275.0075.0071.0073.002853000208408000
2016-11-0177.0077.0075.0075.00126200095897000
2016-10-3176.0078.0076.0077.0093900071984000
2016-10-2878.0079.0076.0077.00118900092240000
2016-10-2777.0078.0077.0077.0065200050221000
2016-10-2677.0078.0076.0077.001397000107601000
2016-10-2580.0081.0076.0077.003951000310274000
2016-10-2478.0080.0078.0079.001416000111540000
2016-10-2176.0079.0075.0077.003486000268818000
2016-10-2073.0075.0073.0074.001544000114192000
2016-10-1972.0073.0071.0072.0081300058329000
2016-10-1870.0072.0070.0071.0085300060755000
2016-10-1768.0071.0068.0071.00130300089958000
2016-10-1470.0070.0068.0069.001725000118832000
2016-10-1371.0072.0069.0070.001492000104254000
2016-10-1274.0076.0069.0070.003265000236462000
2016-10-1172.0076.0072.0075.002873000212176000
2016-10-0768.0073.0068.0072.002329000163829000
2016-10-0671.0072.0068.0069.002051000143385000
2016-10-0572.0072.0069.0071.002357000166049000
2016-10-0465.0076.0065.0071.0011383000803486000
2016-10-0362.0066.0062.0065.002935000188839000
2016-09-3061.0066.0059.0061.003702000230392000
2016-09-2959.0060.0058.0060.0050400029822000
2016-09-2858.0059.0058.0059.00119500069471000
2016-09-2759.0059.0056.0058.00118900068632000
2016-09-2656.0061.0056.0059.002240000131347000
2016-09-2357.0057.0055.0057.0061300034494000
2016-09-2157.0057.0056.0057.0042600024050000
2016-09-2055.0056.0055.0056.0044200024438000
2016-09-1656.0056.0055.0056.0032700018163000
2016-09-1555.0056.0054.0055.0062900034771000
2016-09-1456.0057.0055.0056.00162800090633000
2016-09-1357.0058.0057.0057.0064300036662000
2016-09-1258.0059.0057.0057.00137800079277000
2016-09-0958.0059.0057.0058.00100900058634000
2016-09-0860.0062.0057.0059.003494000205290000
2016-09-0755.0060.0054.0059.003833000220624000
2016-09-0654.0060.0054.0055.0010936000627919000
2016-09-0553.0054.0051.0052.00118800062466000
2016-09-0252.0055.0051.0051.00167400087776000
2016-09-0151.0054.0050.0054.002063000107494000
2016-08-3148.0052.0047.0051.002842000141165000
2016-08-3046.0049.0046.0047.00182200086342000
2016-08-2946.0047.0045.0045.0091900042239000
2016-08-2645.0046.0044.0045.0038200017195000
2016-08-2544.0045.0043.0045.0053300023463000
2016-08-2445.0045.0044.0044.0059400026267000
2016-08-2345.0046.0044.0044.0051900023302000
2016-08-2245.0046.0044.0045.0073600033135000
2016-08-1944.0045.0043.0043.0062100027267000
2016-08-1844.0045.0044.0044.0046600020514000
2016-08-1745.0045.0044.0044.0043500019355000
2016-08-1646.0046.0044.0044.00107200047801000
2016-08-1545.0046.0044.0045.0085700038639000
2016-08-1246.0046.0044.0046.00140400063497000
2016-08-1046.0047.0044.0047.002788000126575000
2016-08-0951.0053.0045.0047.0011218000540430000
2016-08-0840.0058.0039.0049.00268920001336704000
2016-08-0539.0039.0038.0039.0031500012270000
2016-08-0437.0039.0037.0039.0032700012378000
2016-08-0337.0038.0037.0037.0053700020220000
2016-08-0238.0038.0037.0037.002310008686000
2016-08-0138.0038.0037.0037.0031300011837000
2016-07-2938.0039.0038.0039.0038600014704000
2016-07-2839.0040.0038.0038.0040700015835000
2016-07-2739.0040.0039.0039.0045300017795000
2016-07-2640.0040.0039.0039.0033500013195000
2016-07-2539.0040.0039.0040.0030600011954000
2016-07-2240.0040.0039.0039.0035900014167000
2016-07-2140.0041.0039.0041.0044500017783000
2016-07-2039.0040.0039.0039.001210004740000
2016-07-1940.0041.0039.0039.0045900018367000
2016-07-1539.0040.0038.0040.0088800034644000
2016-07-1439.0039.0038.0038.0036600014133000
2016-07-1338.0039.0038.0038.0049100018659000
2016-07-1237.0038.0037.0038.0041700015537000
2016-07-1137.0037.0036.0036.0032000011732000
2016-07-0837.0038.0036.0036.0040300014900000
2016-07-0737.0038.0037.0037.0034000012669000
2016-07-0637.0037.0036.0036.0028800010561000
2016-07-0537.0037.0036.0037.0031600011690000
2016-07-0436.0038.0036.0037.0057800020990000
2016-07-0137.0037.0036.0037.0030100011133000
2016-06-3037.0037.0036.0036.0035300013032000
2016-06-2936.0036.0035.0036.0045500016366000
2016-06-2835.0036.0035.0035.0060200021230000
2016-06-2735.0036.0035.0035.0058400020545000
2016-06-2438.0038.0035.0036.0084800031156000
2016-06-2337.0039.0037.0038.0059100022211000
2016-06-2237.0037.0036.0037.0061600022672000
2016-06-2137.0037.0036.0037.0031400011539000
2016-06-2037.0037.0036.0036.0039600014576000
2016-06-1736.0037.0036.0037.0040100014591000
2016-06-1637.0037.0035.0036.00101600036723000
2016-06-1535.0038.0035.0038.0084900030620000
2016-06-1437.0037.0035.0035.0087300031935000
2016-06-1335.0037.0035.0037.0097200034500000
2016-06-1036.0037.0035.0035.0086200030982000
2016-06-0937.0038.0036.0036.0030600011258000
2016-06-0837.0038.0037.0037.0036400013489000
2016-06-0737.0038.0036.0038.0051600019006000
2016-06-0636.0037.0036.0037.0077500028379000
2016-06-0337.0038.0036.0037.0087900032502000
2016-06-0238.0038.0037.0037.0062200023366000
2016-06-0138.0039.0037.0038.0088200033462000
2016-05-3138.0039.0038.0038.0058600022323000
2016-05-3038.0039.0038.0038.0049200018727000
2016-05-2738.0039.0038.0039.0046700017800000
2016-05-2640.0040.0038.0039.0062500024622000
2016-05-2539.0039.0038.0039.0053700020935000
2016-05-2438.0039.0038.0039.0050700019358000
2016-05-2339.0039.0038.0039.0063500024762000
2016-05-2039.0039.0038.0039.0049400019263000
2016-05-1939.0039.0038.0038.0061900024128000
2016-05-1839.0039.0038.0038.0052900020399000
2016-05-1739.0040.0038.0039.0075900029589000
2016-05-1640.0040.0039.0039.0041500016551000
2016-05-1341.0042.0039.0040.00111200044815000
2016-05-1242.0043.0041.0043.0037400015658000
2016-05-1142.0043.0042.0042.0032700013741000
2016-05-1042.0042.0041.0042.001660006968000
2016-05-0941.0042.0041.0041.0029200012032000
2016-05-0641.0041.0040.0041.0030500012453000
2016-05-0241.0042.0040.0040.0085600035084000
2016-04-2844.0044.0042.0042.0041100017762000
2016-04-2744.0044.0043.0043.0040900017861000
2016-04-2644.0044.0043.0044.0041300018158000
2016-04-2544.0045.0043.0044.0030700013450000
2016-04-2244.0044.0043.0044.0038300016806000
2016-04-2144.0045.0044.0044.0076500034082000
2016-04-2044.0044.0043.0044.0032600014228000
2016-04-1943.0044.0042.0044.0025400010895000
2016-04-1844.0044.0041.0042.0062800026839000
2016-04-1544.0044.0043.0044.0032600014283000
2016-04-1443.0044.0042.0044.0046500020030000
2016-04-1341.0043.0041.0042.0075400031597000
2016-04-1241.0042.0041.0041.0027400011241000
2016-04-1142.0042.0040.0040.0050200020794000
2016-04-0840.0041.0039.0040.0049200019707000
2016-04-0740.0041.0040.0040.0057900023317000
2016-04-0640.0040.0039.0040.0047600018778000
2016-04-0541.0041.0040.0040.0059000023965000
2016-04-0441.0042.0041.0042.0031300013053000
2016-04-0142.0042.0041.0041.0046800019549000
2016-03-3142.0042.0041.0042.0043900018397000
2016-03-3042.0043.0042.0042.0040300016927000
2016-03-2942.0043.0042.0043.001540006488000
2016-03-2843.0043.0041.0043.001600006755000
2016-03-2541.0043.0041.0043.0040000016661000
2016-03-2442.0042.0041.0041.0039900016694000
2016-03-2343.0043.0042.0042.002210009438000
2016-03-2242.0043.0042.0043.001880007944000
2016-03-1842.0042.0041.0042.001170004905000
2016-03-1742.0043.0041.0043.0038600016341000
2016-03-1642.0043.0041.0042.001810007611000
2016-03-1542.0043.0042.0042.0030100012645000
2016-03-1442.0043.0041.0042.0041700017535000
2016-03-1141.0042.0041.0042.0052000021471000
2016-03-1041.0042.0040.0041.0048100019721000
2016-03-0941.0041.0040.0041.0043500017733000
2016-03-0842.0042.0041.0041.0084600035218000
2016-03-0743.0043.0042.0042.0050600021605000
2016-03-0442.0044.0042.0043.0068400029289000
2016-03-0341.0042.0041.0042.0041000016901000
2016-03-0241.0042.0040.0042.0082000033572000
2016-03-0142.0042.0040.0041.0066800027545000
2016-02-2941.0041.0040.0040.0056200022891000
2016-02-2640.0041.0040.0040.0050100020147000
2016-02-2540.0041.0039.0039.0043100017225000
2016-02-2440.0040.0039.0039.0028900011505000
2016-02-2340.0041.0039.0040.0038600015443000
2016-02-2239.0040.0039.0039.001730006752000
2016-02-1939.0040.0038.0039.0032800012853000
2016-02-1837.0042.0037.0039.00119000046534000
2016-02-1736.0036.0035.0036.0029100010471000
2016-02-1635.0036.0034.0035.002700009492000
2016-02-1535.0036.0034.0035.0037500013155000
2016-02-1234.0035.0033.0033.0063600021430000
2016-02-1038.0038.0036.0036.00116500043055000
2016-02-0939.0039.0038.0038.0038000014513000
2016-02-0839.0040.0038.0039.0050400019651000
2016-02-0539.0040.0038.0039.0069800026964000
2016-02-0439.0040.0039.0039.0065200025654000
2016-02-0340.0040.0039.0040.0067700027032000
2016-02-0241.0042.0040.0040.0050400020760000
2016-02-0143.0043.0041.0042.0076400032380000
2016-01-2940.0041.0039.0041.0084900033836000
2016-01-2841.0041.0040.0040.0060900024608000
2016-01-2740.0041.0040.0040.0027900011188000
2016-01-2640.0041.0040.0040.0052900021168000
2016-01-2541.0042.0040.0042.0060500024737000
2016-01-2241.0042.0039.0042.0089400035930000
2016-01-2141.0041.0039.0039.0052000021044000
2016-01-2042.0043.0040.0040.0080800033671000
2016-01-1942.0043.0042.0042.0027600011632000
2016-01-1842.0042.0041.0042.0053900022497000
2016-01-1544.0045.0044.0044.0032500014364000
2016-01-1444.0044.0043.0043.0052400022907000
2016-01-1344.0046.0044.0045.0039200017472000
2016-01-1247.0047.0043.0043.0068700031225000
2016-01-0847.0048.0047.0047.0045100021236000
2016-01-0748.0049.0047.0047.0042600020441000
2016-01-0649.0051.0049.0049.0065500032253000
2016-01-0549.0049.0048.0049.0050200024579000
2016-01-0450.0051.0049.0049.0063000031304000
2015-12-3048.0050.0048.0050.0072600035420000
2015-12-2947.0049.0047.0049.0053700025703000
2015-12-2845.0049.0045.0048.0077800035958000
2015-12-2544.0045.0044.0044.002436000107405000
2015-12-2446.0047.0045.0045.002552000116311000
2015-12-2250.0050.0046.0047.002581000124548000
2015-12-2152.0052.0050.0050.00177000090447000
2015-12-1853.0053.0051.0052.002076000109265000
2015-12-1753.0053.0052.0052.00176200092468000
2015-12-1652.0053.0051.0052.00164100085335000
2015-12-1555.0055.0051.0051.002120000113011000
2015-12-1454.0055.0054.0054.00100600054341000
2015-12-1156.0056.0055.0056.00102500057313000
2015-12-1056.0056.0055.0056.0080400044886000
2015-12-0958.0058.0056.0056.0063800036717000
2015-12-0859.0059.0057.0058.00108300063448000
2015-12-0758.0059.0058.0058.0075600044111000
2015-12-0458.0058.0057.0057.0050400029167000
2015-12-0358.0059.0058.0058.0059800034769000

   ※ 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