[6342 東証2部] 太平製作所 日足 時系列データ

[6342 東証2部] 太平製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26230.00230.00230.00230.003000690000
2017-04-2500
2017-04-2400
2017-04-21233.00233.00233.00233.004000932000
2017-04-20228.00228.00228.00228.004000912000
2017-04-19228.00228.00228.00228.001000228000
2017-04-18226.00226.00226.00226.003000678000
2017-04-17216.00222.00216.00222.0050001092000
2017-04-14220.00224.00220.00224.0060001332000
2017-04-1300
2017-04-12220.00224.00215.00220.00250005492000
2017-04-11229.00233.00227.00227.00100002288000
2017-04-10229.00229.00229.00229.0070001603000
2017-04-07225.00225.00224.00225.0090002021000
2017-04-06234.00234.00224.00224.00390008899000
2017-04-05236.00240.00233.00234.00160003776000
2017-04-04245.00246.00232.00236.00400009526000
2017-04-03250.00252.00245.00245.00200004957000
2017-03-31252.00252.00252.00252.0080002016000
2017-03-30253.00253.00246.00252.00270006733000
2017-03-29265.00265.00254.00254.00150003923000
2017-03-28254.00258.00249.00258.005000012692000
2017-03-27247.00274.00243.00261.0012800033141000
2017-03-24242.00247.00242.00243.0050001221000
2017-03-2300
2017-03-22248.00248.00246.00246.00100002472000
2017-03-21245.00248.00245.00248.00360008849000
2017-03-17247.00248.00246.00248.0080001979000
2017-03-16243.00247.00243.00247.00200004916000
2017-03-15241.00243.00240.00243.0090002176000
2017-03-14242.00242.00241.00241.004000966000
2017-03-13245.00249.00242.00242.00190004658000
2017-03-10245.00247.00238.00244.00280006841000
2017-03-09240.00242.00238.00242.00210005058000
2017-03-08236.00242.00235.00241.00390009306000
2017-03-07237.00237.00235.00235.00160003767000
2017-03-06236.00237.00236.00237.0080001892000
2017-03-03237.00238.00237.00237.0090002137000
2017-03-02235.00238.00235.00238.00290006871000
2017-03-01234.00235.00233.00234.00110002573000
2017-02-28235.00236.00234.00234.0090002113000
2017-02-27235.00235.00233.00235.00140003274000
2017-02-24234.00235.00232.00235.00240005596000
2017-02-23234.00236.00234.00234.00250005860000
2017-02-22241.00241.00236.00236.00350008341000
2017-02-21245.00245.00241.00241.00210005079000
2017-02-20245.00245.00242.00245.00250006102000
2017-02-17243.00245.00241.00245.00310007537000
2017-02-16242.00243.00239.00243.008500020466000
2017-02-15237.00243.00231.00240.0026800063783000
2017-02-14275.00285.00275.00285.007800021808000
2017-02-13274.00275.00269.00275.004200011420000
2017-02-10269.00277.00269.00273.004500012312000
2017-02-09273.00276.00267.00270.005900016021000
2017-02-08261.00270.00257.00270.00380009939000
2017-02-07276.00279.00264.00266.004800013008000
2017-02-06264.00280.00264.00275.0010700029059000
2017-02-03250.00260.00250.00259.007500019178000
2017-02-02250.00252.00249.00249.005900014757000
2017-02-01236.00247.00235.00247.005600013551000
2017-01-31237.00240.00237.00239.00160003813000
2017-01-30234.00239.00234.00239.00220005201000
2017-01-27235.00237.00234.00237.0070001654000
2017-01-26234.00237.00233.00233.00220005166000
2017-01-25231.00234.00230.00233.0080001856000
2017-01-24230.00233.00230.00231.00240005542000
2017-01-23235.00235.00230.00230.0090002101000
2017-01-20233.00233.00230.00230.00130003008000
2017-01-19231.00233.00230.00231.00120002775000
2017-01-18229.00230.00227.00229.00120002746000
2017-01-17233.00233.00230.00230.00120002768000
2017-01-16231.00242.00229.00233.005400012598000
2017-01-13228.00228.00228.00228.001000228000
2017-01-12231.00231.00228.00228.00140003206000
2017-01-11230.00231.00229.00229.00230005299000
2017-01-10231.00232.00228.00229.00130002988000
2017-01-06230.00230.00227.00229.005200011864000
2017-01-05236.00236.00230.00231.00400009268000
2017-01-04233.00235.00231.00234.00420009779000
2016-12-30232.00235.00232.00233.00190004431000
2016-12-29230.00235.00230.00233.00330007654000
2016-12-28228.00230.00227.00230.00250005716000
2016-12-27224.00227.00223.00227.007000015708000
2016-12-26227.00230.00226.00228.00270006152000
2016-12-22232.00233.00231.00231.00240005566000
2016-12-21238.00239.00233.00233.00300007065000
2016-12-20243.00243.00236.00241.00230005515000
2016-12-19245.00247.00243.00245.00290007105000
2016-12-16232.00246.00232.00246.008000019118000
2016-12-15233.00233.00232.00232.00330007686000
2016-12-14232.00232.00231.00232.00240005565000
2016-12-13232.00234.00230.00234.00210004865000
2016-12-12239.00239.00234.00236.00140003323000
2016-12-09232.00235.00231.00234.00160003727000
2016-12-08234.00239.00231.00231.00350008209000
2016-12-07232.00233.00230.00231.00210004857000
2016-12-06233.00233.00231.00232.00210004872000
2016-12-05241.00241.00233.00233.006700015971000
2016-12-02230.00233.00229.00233.00280006445000
2016-12-01233.00233.00232.00232.00200004650000
2016-11-30239.00239.00231.00232.00420009840000
2016-11-29226.00235.00226.00234.00210004824000
2016-11-28227.00227.00224.00225.00250005623000
2016-11-25239.00239.00223.00228.0010600024302000
2016-11-24243.00245.00240.00242.004200010201000
2016-11-22248.00248.00240.00241.005200012629000
2016-11-21249.00249.00242.00246.0010100024878000
2016-11-18236.00242.00230.00242.0010000023582000
2016-11-17223.00243.00223.00235.0031000073800000
2016-11-16220.00221.00214.00221.007000015165000
2016-11-15226.00226.00214.00214.006300013809000
2016-11-14226.00231.00221.00226.009500021394000
2016-11-11240.00250.00229.00229.0021700051786000
2016-11-10240.00242.00229.00235.0029200069079000
2016-11-09245.00245.00209.00228.0038000086370000
2016-11-08263.00270.00225.00245.001753000440747000
2016-11-07202.00202.00202.00202.006500013130000
2016-11-04157.00157.00151.00152.00350005355000
2016-11-02155.00155.00155.00155.004000620000
2016-11-01155.00155.00155.00155.002000310000
2016-10-31156.00156.00154.00154.005000774000
2016-10-28155.00155.00154.00155.00100001544000
2016-10-27156.00156.00156.00156.002000312000
2016-10-26155.00156.00155.00156.0090001401000
2016-10-25154.00154.00153.00153.002000307000
2016-10-24153.00153.00153.00153.003000459000
2016-10-21155.00156.00154.00154.00200003098000
2016-10-20154.00154.00153.00154.005000769000
2016-10-19153.00155.00153.00155.003000461000
2016-10-18154.00154.00152.00153.0090001379000
2016-10-17153.00154.00153.00154.00170002603000
2016-10-14151.00160.00151.00153.009900015238000
2016-10-13150.00151.00149.00151.006900010372000
2016-10-12152.00152.00150.00150.00140002116000
2016-10-11150.00150.00150.00150.0070001050000
2016-10-07151.00151.00150.00150.00170002557000
2016-10-06153.00153.00151.00151.00100001512000
2016-10-05153.00154.00151.00153.00320004873000
2016-10-04154.00154.00153.00154.004000615000
2016-10-03154.00154.00154.00154.001000154000
2016-09-30154.00154.00151.00152.00130001974000
2016-09-29156.00157.00156.00157.003000469000
2016-09-28153.00155.00153.00155.003000462000
2016-09-2700
2016-09-26153.00158.00153.00158.003000464000
2016-09-2300
2016-09-21158.00158.00158.00158.006000948000
2016-09-20152.00156.00152.00156.00120001855000
2016-09-16153.00153.00153.00153.005000765000
2016-09-15153.00153.00153.00153.002000306000
2016-09-14153.00153.00153.00153.001000153000
2016-09-13153.00153.00153.00153.001000153000
2016-09-12153.00158.00153.00154.0080001249000
2016-09-0900
2016-09-08158.00158.00158.00158.004000632000
2016-09-07153.00158.00153.00158.00120001861000
2016-09-0600
2016-09-05158.00159.00156.00156.005000789000
2016-09-02153.00156.00153.00156.0080001232000
2016-09-0100
2016-08-31153.00155.00152.00152.006000919000
2016-08-30144.00152.00144.00147.009200013780000
2016-08-29141.00143.00135.00143.00620008648000
2016-08-26145.00145.00140.00141.00590008370000
2016-08-25151.00151.00150.00150.006000901000
2016-08-24150.00151.00147.00149.00220003286000
2016-08-23154.00155.00152.00153.00130001990000
2016-08-22159.00159.00159.00159.006000954000
2016-08-1900
2016-08-18155.00156.00155.00155.0090001396000
2016-08-17155.00157.00155.00155.00100001556000
2016-08-1600
2016-08-1500
2016-08-12154.00154.00151.00152.00170002587000
2016-08-10155.00156.00155.00156.003000467000
2016-08-09155.00155.00154.00154.006000929000
2016-08-0800
2016-08-05157.00157.00153.00153.004000620000
2016-08-04157.00157.00157.00157.001000157000
2016-08-0300
2016-08-02157.00157.00155.00155.002000312000
2016-08-01155.00156.00155.00156.002000311000
2016-07-29156.00156.00154.00155.0080001243000
2016-07-28156.00159.00156.00159.004000629000
2016-07-27158.00158.00158.00158.002000316000
2016-07-26157.00157.00157.00157.002000314000
2016-07-25159.00160.00159.00160.003000479000
2016-07-22160.00160.00154.00159.00260004070000
2016-07-21167.00167.00160.00160.00370006150000
2016-07-20161.00168.00161.00168.00170002783000
2016-07-19161.00163.00160.00163.0080001290000
2016-07-15159.00160.00158.00160.006000953000
2016-07-14158.00158.00158.00158.003000474000
2016-07-13160.00160.00158.00158.004000634000
2016-07-12159.00159.00159.00159.002000318000
2016-07-1100
2016-07-08159.00159.00159.00159.001000159000
2016-07-07162.00162.00162.00162.002000324000
2016-07-0600
2016-07-05162.00162.00160.00161.00140002265000
2016-07-04155.00155.00155.00155.001000155000
2016-07-01155.00155.00155.00155.001000155000
2016-06-30157.00157.00157.00157.00250003925000
2016-06-29149.00152.00149.00150.0070001055000
2016-06-28148.00148.00148.00148.002000296000
2016-06-27144.00146.00144.00146.002000290000
2016-06-24150.00150.00144.00144.00130001910000
2016-06-23152.00152.00149.00150.00140002103000
2016-06-22153.00155.00153.00154.006000925000
2016-06-21164.00164.00162.00162.00130002128000
2016-06-20157.00159.00157.00159.00350005499000
2016-06-17147.00150.00147.00150.00110001629000
2016-06-16149.00152.00148.00148.00120001797000
2016-06-15150.00150.00150.00150.001000150000
2016-06-14149.00150.00148.00149.005000744000
2016-06-13152.00152.00151.00152.0080001215000
2016-06-10155.00155.00155.00155.004000620000
2016-06-09154.00154.00154.00154.004000616000
2016-06-08155.00156.00155.00155.00200003111000
2016-06-07157.00157.00156.00156.0070001093000
2016-06-06162.00162.00156.00156.0070001108000
2016-06-03156.00162.00156.00162.00130002078000
2016-06-0200
2016-06-01158.00158.00157.00158.004000631000
2016-05-31162.00163.00161.00163.00120001944000
2016-05-30157.00157.00157.00157.004000628000
2016-05-27157.00157.00155.00155.004000626000
2016-05-26156.00156.00154.00156.003000466000
2016-05-25156.00156.00156.00156.006000936000
2016-05-24155.00156.00154.00155.00220003409000
2016-05-23159.00159.00157.00157.00130002055000
2016-05-20154.00160.00154.00157.00120001894000
2016-05-19155.00155.00154.00154.0080001239000
2016-05-18160.00160.00155.00155.00150002365000
2016-05-17161.00161.00158.00160.00160002552000
2016-05-16173.00173.00159.00161.00440007215000
2016-05-13181.00184.00178.00178.00120002170000
2016-05-12177.00177.00176.00176.005000884000
2016-05-11175.00175.00170.00172.0060001032000
2016-05-10174.00175.00173.00175.00150002619000
2016-05-09168.00169.00166.00169.00140002347000
2016-05-06171.00171.00170.00170.0070001193000
2016-05-02173.00174.00170.00174.00100001724000
2016-04-28176.00177.00174.00174.0090001579000
2016-04-27171.00171.00171.00171.003000513000
2016-04-26178.00178.00165.00169.00220003788000
2016-04-25181.00181.00178.00178.0080001443000
2016-04-22170.00178.00170.00178.00200003501000
2016-04-21172.00172.00170.00171.0060001027000
2016-04-20168.00172.00167.00172.0070001180000

   ※ 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