[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 
2017-10-172620.002639.002620.002630.008002100900
2017-10-162630.002630.002630.002630.00100263000
2017-10-132631.002649.002631.002649.0010002636200
2017-10-122640.002640.002640.002640.005001320000
2017-10-1100
2017-10-102601.002640.002554.002640.0023006041600
2017-10-062642.002643.002625.002625.005001319400
2017-10-052586.002646.002586.002646.009002337200
2017-10-042588.002588.002585.002586.006001551800
2017-10-0300
2017-10-022585.002612.002569.002612.0016004133400
2017-09-292655.002655.002580.002614.0017004445600
2017-09-282580.002667.002580.002648.007001839200
2017-09-272520.002550.002520.002540.006001522100
2017-09-26262.00262.00255.00257.00140003587000
2017-09-25261.00264.00249.00262.00230005899000
2017-09-22268.00278.00254.00262.006200016323000
2017-09-21245.00304.00245.00278.00901000261031000
2017-09-20240.00247.00240.00245.00240005830000
2017-09-19238.00238.00237.00238.0080001900000
2017-09-15240.00240.00238.00238.0080001909000
2017-09-14239.00240.00239.00240.0060001437000
2017-09-13238.00238.00236.00236.00120002850000
2017-09-12238.00240.00238.00240.002000478000
2017-09-11232.00240.00232.00240.00100002371000
2017-09-08240.00241.00236.00237.00170004050000
2017-09-07242.00244.00240.00240.00160003869000
2017-09-06239.00240.00237.00240.004000956000
2017-09-05243.00243.00240.00240.00100002411000
2017-09-04243.00243.00240.00243.00180004346000
2017-09-01243.00246.00243.00243.00360008783000
2017-08-31244.00245.00243.00243.00200004881000
2017-08-30244.00244.00242.00244.00150003645000
2017-08-29245.00245.00245.00245.0060001470000
2017-08-28245.00245.00244.00244.00210005138000
2017-08-2500
2017-08-24249.00250.00245.00248.006500016053000
2017-08-23250.00251.00249.00251.00110002747000
2017-08-2200
2017-08-21252.00252.00250.00250.0090002260000
2017-08-18253.00254.00253.00254.002000507000
2017-08-17255.00255.00253.00253.0040001017000
2017-08-16253.00255.00253.00255.0040001016000
2017-08-15253.00253.00251.00252.00120003028000
2017-08-14247.00253.00247.00253.0070001747000
2017-08-10257.00261.00257.00261.0070001815000
2017-08-09261.00261.00257.00260.0090002338000
2017-08-08259.00260.00259.00260.003000778000
2017-08-07258.00262.00258.00262.00140003628000
2017-08-04258.00259.00255.00258.00130003346000
2017-08-03261.00261.00259.00259.0070001823000
2017-08-02260.00262.00260.00262.0060001564000
2017-08-01259.00259.00259.00259.003000777000
2017-07-31261.00261.00261.00261.0040001044000
2017-07-28259.00261.00257.00261.0090002332000
2017-07-27264.00264.00264.00264.002000528000
2017-07-26265.00266.00265.00266.0050001329000
2017-07-25264.00264.00264.00264.003000792000
2017-07-24264.00264.00264.00264.002000528000
2017-07-21267.00267.00265.00267.00300008004000
2017-07-20264.00266.00264.00265.0070001855000
2017-07-19265.00267.00263.00263.00140003710000
2017-07-18268.00268.00263.00266.00210005574000
2017-07-14266.00268.00266.00268.00200005349000
2017-07-13266.00267.00266.00266.00110002928000
2017-07-12266.00267.00266.00267.00110002927000
2017-07-11265.00266.00264.00266.00160004234000
2017-07-10268.00268.00265.00265.00100002665000
2017-07-07266.00266.00266.00266.002000532000
2017-07-06265.00268.00264.00268.0080002121000
2017-07-05271.00271.00266.00266.00100002704000
2017-07-04271.00271.00269.00271.00160004329000
2017-07-03273.00274.00270.00273.00140003823000
2017-06-30273.00273.00270.00273.00350009534000
2017-06-29275.00275.00272.00273.00160004380000
2017-06-28270.00275.00270.00273.005600015308000
2017-06-27263.00271.00263.00269.003900010403000
2017-06-26261.00266.00261.00266.004200011098000
2017-06-23264.00266.00262.00266.00140003691000
2017-06-22265.00268.00263.00268.00220005839000
2017-06-21269.00269.00260.00268.00360009535000
2017-06-20277.00277.00267.00268.00330009061000
2017-06-19259.00265.00259.00265.004000010477000
2017-06-16271.00271.00261.00267.006300016782000
2017-06-15276.00286.00267.00268.0027700075973000
2017-06-14244.00324.00239.00324.0025600080213000
2017-06-13239.00245.00238.00244.005300012769000
2017-06-12230.00235.00230.00235.00180004180000
2017-06-09235.00235.00231.00231.00110002553000
2017-06-08234.00234.00234.00234.002000468000
2017-06-07235.00235.00235.00235.001000235000
2017-06-06236.00236.00236.00236.001000236000
2017-06-05236.00236.00235.00235.0070001648000
2017-06-02236.00236.00234.00235.0080001882000
2017-06-01234.00234.00234.00234.0050001170000
2017-05-31238.00238.00235.00238.00130003070000
2017-05-3000
2017-05-29234.00236.00234.00235.0070001641000
2017-05-26234.00239.00232.00239.00140003282000
2017-05-25236.00238.00236.00238.003000712000
2017-05-24235.00236.00235.00236.002000471000
2017-05-23239.00239.00235.00235.00110002625000
2017-05-22235.00237.00233.00233.00130003053000
2017-05-19232.00232.00232.00232.003000696000
2017-05-18235.00235.00230.00232.00110002564000
2017-05-17234.00240.00234.00236.00130003081000
2017-05-16229.00234.00229.00234.0050001163000
2017-05-15234.00234.00227.00227.00240005550000
2017-05-12234.00236.00234.00235.00100002345000
2017-05-11235.00238.00234.00236.00240005644000
2017-05-10234.00235.00232.00235.00180004209000
2017-05-09232.00236.00232.00236.00180004222000
2017-05-08231.00233.00231.00232.00310007172000
2017-05-02228.00233.00228.00233.004000924000
2017-05-01229.00232.00229.00232.0050001157000
2017-04-28232.00232.00231.00231.0060001387000
2017-04-27226.00229.00226.00229.0060001362000
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

   ※ 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