[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 
2017-05-2674.0074.0073.0073.00117500086460000
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
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

   ※ 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