[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 
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
2016-04-19169.00169.00168.00168.003000506000
2016-04-18167.00171.00167.00171.002000338000
2016-04-1500
2016-04-14169.00171.00169.00171.00110001866000
2016-04-13163.00164.00163.00164.00120001961000
2016-04-12166.00166.00166.00166.001000166000
2016-04-11164.00164.00164.00164.001000164000
2016-04-0800
2016-04-07161.00161.00159.00159.003000479000
2016-04-0600
2016-04-05167.00167.00162.00162.0080001322000
2016-04-04165.00165.00161.00162.006000971000
2016-04-01162.00165.00162.00165.004000651000
2016-03-31167.00167.00167.00167.002000334000
2016-03-30165.00170.00165.00167.004000672000
2016-03-2900
2016-03-28170.00170.00167.00167.003000505000
2016-03-25168.00168.00168.00168.001000168000
2016-03-24171.00171.00170.00171.005000852000
2016-03-2300
2016-03-22171.00172.00171.00172.004000685000
2016-03-18169.00169.00169.00169.001000169000
2016-03-17170.00170.00170.00170.003000510000
2016-03-16175.00175.00168.00168.00110001888000
2016-03-15177.00178.00175.00175.00170003000000
2016-03-14170.00170.00168.00170.004000676000
2016-03-11172.00172.00172.00172.001000172000
2016-03-10171.00171.00171.00171.003000513000
2016-03-09169.00170.00169.00170.002000339000
2016-03-08171.00171.00167.00169.0080001342000
2016-03-07169.00171.00169.00171.00100001696000
2016-03-04172.00172.00162.00169.00300005021000
2016-03-03171.00171.00171.00171.003000513000
2016-03-02168.00170.00168.00170.0070001180000
2016-03-01169.00169.00165.00166.00110001831000
2016-02-29180.00180.00169.00169.00130002284000
2016-02-26179.00180.00174.00175.00140002465000
2016-02-25170.00179.00170.00179.00110001932000
2016-02-24162.00174.00161.00169.00140002337000
2016-02-23157.00164.00157.00162.00120001927000
2016-02-22154.00156.00151.00156.00150002306000
2016-02-19144.00149.00144.00149.0070001020000
2016-02-18148.00151.00146.00147.0090001334000
2016-02-17146.00148.00145.00147.00110001611000
2016-02-16145.00150.00145.00149.00120001782000
2016-02-15151.00155.00145.00149.00320004782000
2016-02-12132.00138.00130.00138.00480006357000
2016-02-10162.00168.00147.00147.00280004386000
2016-02-09170.00170.00162.00162.00130002161000
2016-02-08170.00174.00165.00174.00130002183000
2016-02-05190.00190.00171.00172.00330005892000
2016-02-04188.00192.00188.00190.005000950000
2016-02-03190.00190.00189.00189.002000379000
2016-02-02189.00192.00189.00192.005000952000
2016-02-01189.00189.00185.00188.0060001123000
2016-01-29184.00186.00184.00186.0070001294000
2016-01-28184.00184.00183.00183.005000919000
2016-01-27182.00183.00182.00183.0060001096000
2016-01-26176.00181.00176.00180.0080001425000
2016-01-25178.00180.00177.00179.0080001428000
2016-01-22170.00185.00169.00181.00350006215000
2016-01-21180.00182.00164.00164.00370006521000
2016-01-20194.00194.00185.00185.00220004192000
2016-01-19191.00200.00191.00195.00320006279000
2016-01-18197.00197.00187.00193.005400010337000
2016-01-15207.00210.00207.00210.0070001466000
2016-01-14211.00215.00206.00207.00210004403000
2016-01-13211.00215.00211.00215.00110002345000
2016-01-12217.00221.00209.00210.00280005958000
2016-01-0800
2016-01-07224.00224.00224.00224.003000672000
2016-01-06219.00223.00217.00223.0080001758000
2016-01-05218.00219.00217.00219.0080001747000
2016-01-04218.00218.00216.00216.00100002170000
2015-12-30217.00225.00217.00221.00370008159000
2015-12-29215.00219.00215.00217.00360007836000
2015-12-28210.00215.00210.00215.00120002561000
2015-12-25213.00216.00210.00210.00310006585000
2015-12-24223.00223.00209.00213.007800017141000
2015-12-22221.00226.00221.00225.004500010034000
2015-12-21221.00222.00221.00221.00340007520000
2015-12-18226.00227.00223.00225.008000018062000
2015-12-17226.00228.00225.00228.00110002491000
2015-12-16227.00227.00224.00225.00130002926000
2015-12-15228.00228.00224.00224.00120002706000
2015-12-14225.00229.00224.00227.004700010615000
2015-12-11223.00225.00222.00225.00100002232000
2015-12-10223.00225.00222.00223.00230005153000
2015-12-09227.00227.00224.00225.00320007210000
2015-12-08232.00232.00228.00228.00260005956000
2015-12-07232.00235.00232.00232.00230005355000
2015-12-04239.00239.00230.00231.007500017640000
2015-12-03230.00237.00229.00235.009500022172000
2015-12-02229.00230.00227.00229.00400009120000
2015-12-01225.00228.00224.00226.00420009498000

   ※ 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