[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 
2017-02-242899.002915.002842.002887.0098000282284300
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
2016-09-121877.001879.001839.001846.001850034275900
2016-09-091871.001905.001871.001899.002260042606200
2016-09-081914.001914.001867.001883.001950036784400
2016-09-071896.001924.001880.001918.003690070232800
2016-09-061847.001900.001847.001896.001390026218700
2016-09-051834.001863.001834.001847.001070019786100
2016-09-021881.001881.001836.001850.001490027635900
2016-09-011898.001898.001870.001888.001530028826300
2016-08-311901.001907.001869.001907.004480084748700
2016-08-301910.001910.001884.001894.001540029181200
2016-08-291862.001915.001862.001911.003480066108300
2016-08-261820.001864.001807.001822.004050074063300
2016-08-251823.001828.001797.001807.001070019374200
2016-08-241820.001830.001800.001813.002560046393900
2016-08-231819.001819.001784.001799.003240058518200
2016-08-221810.001823.001785.001801.003410061452400
2016-08-191801.001825.001798.001810.002980053906700
2016-08-181838.001842.001807.001809.003750068210600
2016-08-171881.001907.001857.001861.004920092174700
2016-08-161945.001949.001920.001921.003330064436200
2016-08-151951.001968.001926.001941.001890036829800
2016-08-121919.001960.001882.001940.0079400153406000
2016-08-101805.001910.001799.001909.00112400210340300
2016-08-091701.001758.001701.001758.003280056737600
2016-08-081759.001766.001688.001726.005440093465000
2016-08-051751.001768.001734.001740.004810084135100
2016-08-041800.001804.001738.001788.0095900170115400
2016-08-031792.001792.001740.001757.003010053142900
2016-08-021820.001838.001820.001826.001610029419000
2016-08-011828.001864.001818.001841.001960036168300
2016-07-291849.001872.001818.001865.002470045677900
2016-07-281879.001880.001836.001849.001740032227700
2016-07-271880.001901.001860.001879.002090039381400
2016-07-261884.001884.001836.001858.002380044116900
2016-07-251891.001904.001864.001884.001700032140400
2016-07-221874.001888.001833.001883.002110039581600
2016-07-211916.001936.001878.001883.003620069065800
2016-07-201903.001920.001876.001916.003850073150300
2016-07-191890.001924.001869.001897.0080600152509700
2016-07-151890.001890.001848.001860.004140077534200
2016-07-141856.001885.001830.001878.004850090566100
2016-07-131855.001874.001773.001859.0086700160279900
2016-07-121819.001839.001809.001818.005190094655500
2016-07-111665.001776.001665.001775.0060700106035200
2016-07-081651.001663.001618.001625.003260053181300
2016-07-071648.001673.001640.001653.003050050467400
2016-07-061686.001686.001633.001654.003410056333400
2016-07-051702.001715.001691.001702.002600044192400
2016-07-041728.001728.001678.001711.002260038571200
2016-07-011706.001732.001693.001711.003330056985000
2016-06-301697.001699.001675.001681.004450074976900
2016-06-291643.001658.001602.001657.0071200116290600
2016-06-281616.001629.001565.001596.0069100110517200
2016-06-271641.001661.001627.001643.004700077139200
2016-06-241789.001811.001602.001614.00118900200671200
2016-06-231770.001807.001759.001805.0061100109537700
2016-06-221775.001784.001756.001780.004960087737100
2016-06-211749.001794.001725.001775.004240074934600
2016-06-201750.001797.001746.001769.0068800121554900
2016-06-171652.001701.001645.001679.0093300156086100
2016-06-161713.001713.001638.001641.0067300112108000
2016-06-151678.001710.001655.001695.00125900211369900
2016-06-141800.001800.001657.001700.00117100200036600
2016-06-131848.001851.001805.001810.0076800139896800
2016-06-101811.001876.001796.001875.00149900276578000
2016-06-091750.001788.001738.001777.005310093981200
2016-06-081735.001750.001693.001750.0063900110636600
2016-06-071680.001745.001680.001740.005490094519100
2016-06-061642.001670.001617.001670.003340055137300
2016-06-031670.001687.001668.001673.002240037488700
2016-06-021710.001726.001672.001679.003650061768100
2016-06-011683.001740.001680.001720.0074300127340200
2016-05-311678.001707.001651.001707.0094300159525200
2016-05-301654.001669.001636.001669.003580059270700
2016-05-271640.001640.001620.001636.002350038298700
2016-05-261643.001649.001620.001640.003190052269500
2016-05-251636.001636.001605.001625.002120034398600
2016-05-241647.001650.001600.001603.002570041575600
2016-05-231655.001670.001618.001649.003940064719700
2016-05-201635.001650.001613.001640.005680092873600
2016-05-191578.001635.001565.001633.0092600147920300
2016-05-181535.001580.001517.001565.0067100104576600
2016-05-171535.001567.001518.001531.003020046374900
2016-05-161537.001551.001530.001543.003360051737500
2016-05-131588.001588.001538.001558.0064700100702600
2016-05-121532.001581.001507.001571.00165000256181200
2016-05-111599.001599.001516.001550.00280300437886700
2016-05-101289.001344.001289.001339.003810050432200
2016-05-091286.001309.001286.001305.002590033681700
2016-05-061290.001291.001253.001286.003870049224600
2016-05-021326.001326.001260.001272.004220054223800
2016-04-281362.001384.001309.001309.002990040023800
2016-04-271368.001373.001346.001352.001740023591300
2016-04-261394.001394.001353.001368.001920026362700
2016-04-251380.001403.001370.001393.001220016936000
2016-04-221398.001398.001357.001390.002230030766200
2016-04-211374.001389.001368.001387.003580049456600
2016-04-201334.001359.001322.001349.003500047066100
2016-04-191308.001334.001300.001331.002700035739300
2016-04-181296.001302.001267.001279.002990038272500
2016-04-151324.001342.001300.001321.005260069573900
2016-04-141290.001325.001285.001323.006970091429000
2016-04-131224.001267.001221.001255.006270078189000
2016-04-121200.001222.001200.001208.004660056584000
2016-04-111195.001205.001189.001198.004520054113300
2016-04-081174.001207.001174.001192.006140073269800
2016-04-071188.001220.001188.001204.004390052962800
2016-04-061200.001207.001174.001200.006730080468400
2016-04-051248.001254.001200.001201.005150062818900
2016-04-041250.001286.001246.001265.005310067182000
2016-04-011321.001321.001251.001252.004980063701100
2016-03-311337.001355.001321.001321.003440045948800
2016-03-301332.001349.001329.001332.003390045381600
2016-03-291330.001340.001327.001333.003230043054500
2016-03-281318.001335.001318.001330.004090054272700
2016-03-251307.001320.001299.001305.002610034102800
2016-03-241329.001329.001305.001305.003740049117200
2016-03-231328.001335.001322.001331.002750036569000
2016-03-221340.001352.001319.001331.005090068084800
2016-03-181335.001364.001311.001321.004810063779100
2016-03-171350.001376.001331.001343.004780064911500
2016-03-161355.001359.001336.001336.006080081840500
2016-03-151382.001400.001376.001385.002810039028800
2016-03-141379.001403.001379.001391.002920040699800
2016-03-111319.001380.001319.001367.004190056260200
2016-03-101333.001354.001327.001338.003730049958300
2016-03-091352.001370.001320.001337.002520033653500
2016-03-081395.001413.001356.001374.002720037399700
2016-03-071434.001457.001401.001401.002370033678600
2016-03-041394.001438.001394.001432.002210031505900
2016-03-031381.001402.001380.001398.001350018801500
2016-03-021369.001415.001369.001387.002170030233800
2016-03-011361.001367.001330.001339.002230029952600
2016-02-291395.001406.001356.001356.002950040790800
2016-02-261359.001391.001357.001369.002640036216600
2016-02-251309.001350.001309.001344.001250016684200
2016-02-241297.001337.001295.001306.002410031694900
2016-02-231341.001356.001323.001324.002400032062900
2016-02-221341.001344.001290.001332.003680048522700
2016-02-191344.001354.001306.001343.003960052888900

   ※ 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