[6340 東証1部] 澁谷工業 日足 時系列データ

[6340 東証1部] 澁谷工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-193650.003655.003585.003605.0045300163170500
2017-09-153570.003630.003555.003630.0050900183182500
2017-09-143685.003685.003565.003570.0048500174752500
2017-09-133660.003675.003630.003650.0063800233176000
2017-09-123575.003600.003535.003600.0071300255178000
2017-09-113500.003515.003480.003500.0037600131452500
2017-09-083450.003480.003430.003465.0053900186388000
2017-09-073450.003490.003430.003460.0039400136240500
2017-09-063405.003440.003355.003425.0045800156062500
2017-09-053530.003535.003425.003425.0056400195474000
2017-09-043550.003570.003475.003485.0079800279678000
2017-09-013640.003645.003565.003605.0047700172022500
2017-08-313660.003660.003610.003630.0036400132221500
2017-08-303690.003690.003580.003625.0038200138057000
2017-08-293565.003630.003535.003620.0052500189130000
2017-08-283595.003605.003510.003560.0051000181072500
2017-08-253580.003605.003570.003580.002610093527000
2017-08-243670.003670.003575.003575.0059300213458000
2017-08-233700.003700.003625.003655.0045600166794000
2017-08-223665.003675.003625.003630.0046100167907500
2017-08-213660.003710.003640.003675.0073300269548500
2017-08-183635.003645.003585.003615.0086000310684000
2017-08-173740.003770.003655.003660.00102100377864500
2017-08-163765.003820.003740.003740.0089400336072500
2017-08-153895.003895.003775.003780.00114200436693000
2017-08-143880.004025.003860.003905.00152900602828000
2017-08-103650.003925.003575.003920.003578001370394500
2017-08-093660.003660.003555.003615.00102000366721000
2017-08-083580.003625.003570.003615.0079100284731000
2017-08-073575.003585.003535.003585.0081100289036000
2017-08-043510.003550.003485.003540.0059900211383000
2017-08-033460.003495.003425.003495.0054100188018500
2017-08-023395.003475.003395.003460.0048500166866500
2017-08-013380.003400.003360.003385.0057700194936500
2017-07-313415.003415.003325.003360.0060100201962500
2017-07-283460.003460.003380.003415.0046500158558500
2017-07-273425.003465.003395.003455.0043300148852500
2017-07-263470.003495.003395.003405.0054400186266000
2017-07-253460.003485.003445.003470.0038100132117500
2017-07-243505.003505.003430.003475.0069200240115500
2017-07-213465.003505.003435.003495.0035600124050500
2017-07-203450.003515.003435.003490.0080300279635000
2017-07-193445.003450.003400.003440.0061200209754500
2017-07-183430.003450.003400.003445.0049200168753500
2017-07-143420.003435.003400.003420.0035300120624500
2017-07-133440.003440.003385.003400.0057200194884500
2017-07-123365.003460.003365.003395.0093900320177000
2017-07-113250.003365.003250.003365.0080700267833000
2017-07-103280.003285.003250.003265.0059200193504500
2017-07-073250.003275.003235.003245.0031300101814500
2017-07-063270.003300.003250.003265.0045800149745000
2017-07-053220.003285.003205.003270.0072100234325000
2017-07-043325.003335.003210.003215.00137400445509000
2017-07-033395.003395.003300.003320.00103300344611000
2017-06-303335.003385.003325.003380.0099000332020500
2017-06-293435.003450.003290.003360.00178700597097500
2017-06-283585.003585.003480.003485.0056900200273500
2017-06-273535.003595.003500.003575.00104700372750500
2017-06-263405.003525.003405.003520.0090800316735000
2017-06-233410.003445.003395.003400.0067900231764500
2017-06-223380.003415.003350.003405.0096800328528500
2017-06-213300.003385.003300.003360.0081600274315000
2017-06-203260.003365.003255.003350.0083400276672000
2017-06-193200.003240.003185.003225.0076100244858500
2017-06-163255.003260.003210.003230.0074900242060000
2017-06-153255.003290.003230.003240.0073100237653000
2017-06-143350.003350.003260.003275.0075700249019500
2017-06-133290.003330.003235.003315.00116600383504500
2017-06-123435.003440.003295.003295.00144600480168000
2017-06-093455.003510.003435.003450.0067700234587500
2017-06-083440.003480.003405.003455.0064400222370000
2017-06-073405.003455.003380.003445.0054300186144500
2017-06-063505.003505.003405.003410.0089100306049500
2017-06-053500.003520.003450.003505.0054200189218000
2017-06-023480.003530.003460.003510.00105700369616000
2017-06-013420.003495.003415.003490.0073000253400500
2017-05-313440.003460.003405.003420.0061900211777000
2017-05-303400.003465.003400.003460.0057600198208500
2017-05-293420.003440.003380.003400.0060500205954000
2017-05-263495.003510.003420.003435.0051200176371000
2017-05-253475.003545.003475.003495.0082700289822500
2017-05-243490.003505.003460.003495.0059600207753500
2017-05-233485.003485.003420.003445.0040700140369500
2017-05-223470.003480.003400.003440.0055400190506000
2017-05-193395.003445.003370.003445.0067600230655000
2017-05-183360.003450.003360.003375.0085500288967000
2017-05-173450.003510.003425.003470.0074600259373000
2017-05-163475.003495.003425.003490.0075600261621000
2017-05-153475.003515.003460.003480.0066300231014500
2017-05-123605.003605.003510.003535.0064700229243000
2017-05-113550.003625.003500.003615.00161800578912000
2017-05-103445.003910.003435.003510.005771002112808500
2017-05-093375.003380.003315.003375.0084000281779000
2017-05-083460.003465.003340.003370.00195300663389000
2017-05-023300.003450.003235.003385.004009001346170000
2017-05-012993.003015.002973.003010.0044300133047300
2017-04-282967.002982.002953.002966.002770082192800
2017-04-272936.002980.002928.002968.0061600182358000
2017-04-262948.002970.002923.002966.0062700185152600
2017-04-252875.002904.002849.002893.0038800111795800
2017-04-242838.002873.002813.002843.0073800210201200
2017-04-212767.002815.002751.002811.0046300129332700
2017-04-202808.002822.002742.002742.0045100124987300
2017-04-192761.002845.002761.002818.0087300245924400
2017-04-182781.002800.002748.002784.0048000133135100
2017-04-172725.002749.002709.002748.003440094004300
2017-04-142710.002746.002710.002727.0047800130219200
2017-04-132750.002763.002710.002746.0057400156721700
2017-04-122804.002804.002754.002779.0054400150733800
2017-04-112857.002863.002809.002819.002740077552300
2017-04-102845.002872.002820.002865.002390068230800
2017-04-072831.002869.002807.002842.0039400111791300
2017-04-062899.002920.002815.002831.0047100134195600
2017-04-052898.002957.002898.002920.0039100114361900
2017-04-042967.002980.002900.002928.0062100182557800
2017-04-032990.003045.002860.003005.0090200270466900
2017-03-313105.003115.003020.003025.0061000186349500
2017-03-303170.003170.003090.003090.0051300159848000
2017-03-293215.003215.003160.003180.003120099313500
2017-03-283140.003190.003140.003185.0042100133633500
2017-03-273135.003145.003085.003110.0037300116084000
2017-03-243185.003225.003105.003150.0069900220886000
2017-03-233165.003260.003165.003220.0057300184521500
2017-03-223160.003195.003135.003150.0052100164701000
2017-03-213205.003280.003205.003260.0050100163133000
2017-03-173200.003245.003180.003205.0066600213830500
2017-03-163040.003230.003040.003230.0090000285644000
2017-03-153100.003110.003060.003075.0041400127599000
2017-03-143130.003155.003090.003125.0046600145938000
2017-03-133130.003150.003120.003130.0042000131662000
2017-03-103150.003165.003085.003150.0076300239318500
2017-03-093090.003150.003055.003140.0080100249543500
2017-03-083015.003120.003000.003095.00126700391467000
2017-03-072986.003040.002965.003015.0072200217144400
2017-03-062965.003005.002938.002967.0098300293170200
2017-03-032952.002988.002946.002960.0067400200175600
2017-03-022975.002995.002956.002972.0038600114712300
2017-03-012869.002978.002858.002965.0096200282282400
2017-02-282890.002950.002852.002854.00137300399563400
2017-02-272901.002928.002811.002878.0078900226540800
2017-02-242899.002915.002842.002887.0098000282284300
2017-02-232875.002917.002849.002905.0073300211499100
2017-02-222933.002933.002842.002872.0060200173018000
2017-02-212915.002950.002884.002924.0063600186086800
2017-02-202900.002938.002875.002913.0066100192355700
2017-02-172824.002945.002796.002930.00145900423421600
2017-02-162751.002877.002745.002853.00124500351969600
2017-02-152776.002828.002693.002775.00114100317052900
2017-02-142801.002858.002758.002796.00150200422239200
2017-02-132682.002774.002660.002760.00160500436482600
2017-02-102625.002655.002600.002655.00300200790824000
2017-02-092340.002390.002324.002341.003390079307500
2017-02-082321.002346.002313.002340.002150050228600
2017-02-072330.002357.002320.002324.002410056178500
2017-02-062391.002391.002340.002360.004140097702300
2017-02-032344.002379.002344.002358.0043000101475000
2017-02-022342.002355.002332.002337.002980069765900
2017-02-012276.002342.002276.002334.003090071584800
2017-01-312290.002291.002246.002276.0044200100232000
2017-01-302347.002347.002313.002314.002000046432500
2017-01-272397.002397.002351.002353.003950093348000
2017-01-262400.002400.002369.002382.003450082246900
2017-01-252353.002376.002331.002361.003890091800400
2017-01-242317.002326.002293.002319.002950068193800
2017-01-232344.002359.002311.002323.002030047385100
2017-01-202324.002373.002324.002360.002920068823100
2017-01-192359.002359.002328.002353.001960046039700
2017-01-182347.002361.002330.002345.001640038495000
2017-01-172371.002385.002339.002347.002350055358900
2017-01-162438.002441.002375.002382.002740065839000
2017-01-132393.002447.002392.002442.003720090135600
2017-01-122430.002437.002380.002401.003790090911800
2017-01-112427.002449.002414.002423.002960071827100
2017-01-102460.002460.002396.002425.0053200128522000
2017-01-062481.002483.002447.002458.002830069733900
2017-01-052550.002550.002493.002497.003360084713800
2017-01-042461.002524.002444.002516.003880096651700
2016-12-302441.002454.002413.002449.002610063704100
2016-12-292506.002506.002439.002458.003900096047800
2016-12-282491.002512.002451.002506.003480086835900
2016-12-272565.002565.002508.002516.0039600100458100
2016-12-262570.002582.002558.002570.0052200134294100
2016-12-222577.002577.002530.002563.0061200156331800
2016-12-212555.002579.002531.002564.0093100238630900
2016-12-202440.002530.002440.002528.00128000319298600
2016-12-192400.002420.002386.002412.0044600107221000
2016-12-162375.002407.002375.002395.0061100145996100
2016-12-152290.002388.002290.002375.00128500302152800
2016-12-142280.002283.002241.002265.0046900106205800
2016-12-132269.002280.002230.002276.0046800105732200
2016-12-122250.002270.002244.002269.002610059008200
2016-12-092234.002259.002202.002259.004170093309400
2016-12-082260.002262.002228.002240.002910065175700
2016-12-072222.002260.002213.002254.002670059842100
2016-12-062250.002258.002208.002222.002610058066900
2016-12-052197.002242.002185.002235.002440054155200
2016-12-022210.002230.002197.002210.002940065000800
2016-12-012250.002278.002211.002229.003860086701500
2016-11-302247.002247.002208.002220.003470077010100
2016-11-292241.002266.002222.002238.002560057333500
2016-11-282228.002278.002228.002272.002480056021900
2016-11-252244.002279.002225.002253.002460055197000
2016-11-242280.002280.002239.002241.001460032890500
2016-11-222255.002257.002214.002246.003360075456900
2016-11-212315.002318.002261.002266.002880065632700
2016-11-182300.002314.002268.002309.0057300131667500
2016-11-172290.002291.002267.002281.002960067419400
2016-11-162300.002300.002277.002294.003850088084300
2016-11-152299.002299.002271.002284.0078600179749500
2016-11-142239.002297.002223.002273.0094700215171600
2016-11-112140.002229.002136.002189.00117200257409000
2016-11-102051.002165.002051.002133.00133700284186300
2016-11-092080.002080.001844.001953.00191700376704600
2016-11-082110.002134.002079.002093.001960041053900
2016-11-072131.002140.002099.002110.002800059241400
2016-11-042054.002069.002020.002065.0050400103427400
2016-11-022111.002120.002040.002060.0093700193299400
2016-11-012175.002184.002140.002165.0053300115279200
2016-10-312179.002200.002173.002185.003780082860100
2016-10-282189.002195.002161.002175.004070088579900
2016-10-272190.002194.002165.002180.002530055198900
2016-10-262171.002189.002163.002181.004260092915700
2016-10-252158.002173.002153.002162.003500075655700
2016-10-242137.002170.002136.002163.002920062926000
2016-10-212144.002171.002140.002159.003230069639500
2016-10-202108.002147.002108.002145.003640077500900
2016-10-192183.002183.002090.002108.0057900123144000
2016-10-182200.002202.002176.002183.004270093609600
2016-10-172181.002211.002170.002195.0051100112117000
2016-10-142158.002180.002115.002175.0056400121695300
2016-10-132107.002134.002090.002124.003470073440400
2016-10-122077.002130.002077.002107.0051800109297600
2016-10-112088.002113.002080.002105.004480093999700
2016-10-072024.002073.002020.002066.0062600128341400
2016-10-061990.002019.001975.002017.0068100136137700
2016-10-051967.001985.001961.001985.004050080179600
2016-10-041949.001968.001942.001963.002210043277200
2016-10-031904.001967.001904.001950.002350045637200
2016-09-301925.001944.001896.001897.003660070060000
2016-09-291940.001973.001940.001962.003250063685200
2016-09-281921.001936.001909.001936.002770053375100
2016-09-271900.001922.001825.001921.003020057260300
2016-09-261919.001919.001881.001904.002280043353400
2016-09-231903.001910.001883.001910.002740052138800
2016-09-211816.001910.001810.001910.002830053015400
2016-09-201808.001847.001796.001810.002610047370800
2016-09-161822.001847.001813.001841.002090038316600
2016-09-151831.001848.001798.001808.002470044931100
2016-09-141856.001878.001824.001849.002440045316100
2016-09-131852.001883.001846.001862.001660030867300

   ※ 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