[6360 東証2部] 東京自働機械製作所 日足 時系列データ

[6360 東証2部] 東京自働機械製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09152.00156.00152.00156.00190002912000
2016-12-08153.00153.00153.00153.006000918000
2016-12-07152.00153.00150.00153.0070001063000
2016-12-06146.00152.00146.00150.00240003579000
2016-12-05145.00146.00145.00146.00150002184000
2016-12-02144.00144.00144.00144.003000432000
2016-12-01144.00145.00141.00143.00250003583000
2016-11-30143.00145.00143.00144.0090001296000
2016-11-29142.00142.00141.00141.006000848000
2016-11-28142.00142.00141.00141.003000425000
2016-11-25139.00140.00139.00140.006000835000
2016-11-24140.00140.00140.00140.003000420000
2016-11-2200
2016-11-21141.00141.00141.00141.006000846000
2016-11-18142.00142.00140.00141.00110001545000
2016-11-17142.00142.00142.00142.001000142000
2016-11-16141.00142.00141.00142.002000283000
2016-11-15137.00137.00137.00137.002000274000
2016-11-14133.00137.00133.00136.004000542000
2016-11-11135.00135.00132.00132.004000531000
2016-11-10135.00135.00135.00135.001000135000
2016-11-09136.00136.00133.00133.005000672000
2016-11-08139.00139.00136.00136.00100001371000
2016-11-07139.00139.00139.00139.004000556000
2016-11-04139.00139.00139.00139.003000417000
2016-11-02141.00141.00140.00140.003000421000
2016-11-01141.00142.00141.00142.00160002269000
2016-10-31142.00142.00142.00142.006000852000
2016-10-28143.00143.00143.00143.001000143000
2016-10-2700
2016-10-26143.00143.00143.00143.003000429000
2016-10-25142.00143.00142.00143.0090001280000
2016-10-24142.00146.00142.00146.002000288000
2016-10-21142.00142.00142.00142.001000142000
2016-10-20141.00141.00141.00141.001000141000
2016-10-19140.00140.00140.00140.001000140000
2016-10-18139.00139.00138.00138.004000553000
2016-10-1700
2016-10-14139.00139.00139.00139.001000139000
2016-10-13139.00139.00139.00139.002000278000
2016-10-1200
2016-10-1100
2016-10-07138.00140.00137.00137.00110001519000
2016-10-0600
2016-10-05139.00139.00138.00139.00140001945000
2016-10-04144.00144.00133.00139.009900013426000
2016-10-03149.00149.00144.00144.0070001023000
2016-09-3000
2016-09-2900
2016-09-28148.00148.00148.00148.001000148000
2016-09-2700
2016-09-26147.00147.00147.00147.001000147000
2016-09-2300
2016-09-21145.00145.00145.00145.002000290000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13140.00140.00140.00140.001000140000
2016-09-12141.00141.00141.00141.001000141000
2016-09-0900
2016-09-08142.00142.00141.00141.002000283000
2016-09-0700
2016-09-06149.00149.00149.00149.001000149000
2016-09-05145.00150.00145.00150.00100001495000
2016-09-0200
2016-09-01148.00148.00143.00145.005000729000
2016-08-31138.00138.00138.00138.003000414000
2016-08-30136.00140.00135.00136.004000547000
2016-08-2900
2016-08-26138.00138.00138.00138.001000138000
2016-08-25138.00138.00138.00138.003000414000
2016-08-24139.00139.00139.00139.001000139000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18139.00139.00139.00139.003000417000
2016-08-1700
2016-08-1600
2016-08-15140.00140.00140.00140.00110001540000
2016-08-12139.00139.00139.00139.001000139000
2016-08-1000
2016-08-0900
2016-08-08139.00139.00139.00139.006000834000
2016-08-05146.00146.00146.00146.002000292000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01144.00144.00144.00144.006000864000
2016-07-2900
2016-07-2800
2016-07-27137.00145.00137.00145.007000997000
2016-07-26151.00151.00151.00151.002000302000
2016-07-25151.00151.00151.00151.003000453000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15151.00151.00151.00151.00180002718000
2016-07-14142.00150.00142.00150.00140002048000
2016-07-13145.00145.00145.00145.001000145000
2016-07-12146.00148.00145.00145.00160002349000
2016-07-1100
2016-07-08146.00146.00139.00139.0080001161000
2016-07-07141.00141.00141.00141.005000705000
2016-07-06125.00126.00125.00126.007000878000
2016-07-05125.00125.00120.00125.006000738000
2016-07-0400
2016-07-01128.00128.00123.00123.0080001003000
2016-06-30125.00125.00122.00123.0090001117000
2016-06-29123.00124.00123.00124.002000247000
2016-06-28124.00127.00124.00125.004000501000
2016-06-27129.00129.00129.00129.001000129000
2016-06-24134.00134.00122.00124.0090001152000
2016-06-23139.00139.00134.00134.003000407000
2016-06-2200
2016-06-21139.00139.00139.00139.002000278000
2016-06-20132.00137.00132.00137.002000269000
2016-06-17132.00132.00132.00132.002000264000
2016-06-16134.00134.00129.00132.004000529000
2016-06-15139.00139.00139.00139.002000278000
2016-06-14142.00145.00141.00141.00100001420000
2016-06-1300
2016-06-1000
2016-06-09145.00146.00143.00143.006000872000
2016-06-0800
2016-06-0700
2016-06-06142.00147.00142.00147.00100001440000
2016-06-03142.00142.00142.00142.001000142000
2016-06-0200
2016-06-01146.00146.00140.00142.00140002002000
2016-05-31147.00147.00145.00145.002000292000
2016-05-30145.00146.00144.00144.006000868000
2016-05-27145.00145.00145.00145.001000145000
2016-05-26146.00147.00146.00147.002000293000
2016-05-25146.00146.00146.00146.001000146000
2016-05-24145.00145.00145.00145.002000290000
2016-05-23144.00144.00144.00144.001000144000
2016-05-2000
2016-05-19149.00149.00146.00146.003000444000
2016-05-18149.00149.00149.00149.001000149000
2016-05-17147.00148.00147.00148.00130001915000
2016-05-16151.00151.00146.00148.00150002217000
2016-05-13157.00157.00157.00157.001000157000
2016-05-12158.00159.00155.00159.004000630000
2016-05-11155.00157.00155.00155.003000467000
2016-05-10154.00159.00154.00159.00130002013000
2016-05-0900
2016-05-06159.00159.00159.00159.002000318000
2016-05-02152.00155.00152.00155.006000915000
2016-04-28162.00162.00162.00162.003000486000
2016-04-2700
2016-04-26162.00162.00162.00162.001000162000
2016-04-25162.00162.00160.00160.004000644000
2016-04-2200
2016-04-21163.00163.00160.00162.0090001455000
2016-04-20155.00160.00155.00160.0080001261000
2016-04-19150.00153.00150.00152.0090001369000
2016-04-1800
2016-04-1500
2016-04-14152.00152.00151.00151.002000303000
2016-04-13150.00151.00150.00151.002000301000
2016-04-12151.00151.00151.00151.001000151000
2016-04-11151.00151.00151.00151.001000151000
2016-04-08148.00148.00148.00148.003000444000
2016-04-07144.00148.00144.00148.005000728000
2016-04-0600
2016-04-05152.00152.00149.00149.0070001054000
2016-04-04153.00154.00150.00153.0070001066000
2016-04-01164.00164.00156.00156.00110001751000
2016-03-31162.00162.00162.00162.003000486000
2016-03-30160.00160.00160.00160.001000160000
2016-03-29161.00162.00159.00161.006000963000
2016-03-28165.00166.00165.00165.004000661000
2016-03-2500
2016-03-24168.00168.00163.00163.005000826000
2016-03-23165.00168.00164.00168.00480007934000
2016-03-22167.00167.00167.00167.001000167000
2016-03-18162.00163.00162.00163.003000488000
2016-03-17166.00168.00164.00166.00160002662000
2016-03-16161.00165.00161.00165.004000649000
2016-03-15161.00165.00161.00165.0070001141000
2016-03-14160.00160.00157.00159.0080001271000
2016-03-11155.00157.00155.00157.005000779000
2016-03-10155.00155.00153.00155.00110001695000
2016-03-09152.00152.00152.00152.001000152000
2016-03-08154.00154.00151.00154.00100001529000
2016-03-07154.00155.00154.00155.0090001390000
2016-03-04154.00154.00153.00154.005000769000
2016-03-0300
2016-03-02153.00153.00153.00153.001000153000
2016-03-01150.00150.00148.00150.0080001195000
2016-02-29152.00154.00150.00150.00100001519000
2016-02-26152.00152.00152.00152.002000304000
2016-02-25151.00152.00150.00152.00150002271000
2016-02-2400
2016-02-23148.00148.00145.00147.0090001318000
2016-02-22147.00148.00140.00148.00470006733000
2016-02-19147.00148.00146.00147.006000880000
2016-02-18146.00149.00146.00149.003000442000
2016-02-17149.00149.00148.00148.004000595000
2016-02-16150.00150.00142.00149.00500007309000
2016-02-15154.00155.00150.00152.00180002763000
2016-02-12158.00158.00151.00156.00170002661000
2016-02-10159.00159.00159.00159.001000159000
2016-02-09166.00166.00157.00159.00180002871000
2016-02-08168.00168.00168.00168.00120002016000
2016-02-05175.00175.00168.00168.00490008286000
2016-02-04175.00175.00173.00175.004000698000
2016-02-03177.00177.00175.00175.00170002984000
2016-02-02178.00178.00177.00177.0090001598000
2016-02-01188.00188.00175.00178.006100010924000
2016-01-29186.00189.00185.00185.00110002046000
2016-01-28189.00190.00182.00186.0011200020940000
2016-01-27194.00203.00192.00203.00270005305000
2016-01-26191.00194.00189.00194.0090001712000
2016-01-25189.00197.00189.00191.00110002099000
2016-01-22174.00189.00174.00188.00170003140000
2016-01-21177.00178.00171.00171.00230004026000
2016-01-20187.00187.00181.00181.00160002932000
2016-01-19182.00183.00181.00183.00110002005000
2016-01-18188.00188.00179.00186.00200003674000
2016-01-15195.00195.00190.00191.005000956000
2016-01-14198.00200.00191.00194.00100001954000
2016-01-13189.00195.00189.00195.00100001918000
2016-01-12192.00196.00189.00194.00190003639000
2016-01-08192.00197.00192.00197.0070001364000
2016-01-07196.00196.00195.00195.005000978000
2016-01-06202.00202.00198.00198.0070001399000
2016-01-05204.00204.00200.00202.0090001810000
2016-01-04217.00227.00200.00204.007500015739000
2015-12-30198.00198.00196.00196.0090001771000
2015-12-29195.00195.00195.00195.003000585000
2015-12-28194.00200.00192.00193.00190003708000
2015-12-25188.00189.00188.00189.0060001132000
2015-12-24189.00191.00189.00189.00240004557000
2015-12-22192.00192.00187.00187.00290005517000
2015-12-21188.00188.00184.00187.006200011573000
2015-12-18184.00184.00183.00183.003000551000
2015-12-17188.00188.00182.00183.00300005528000
2015-12-16188.00188.00185.00185.003000561000
2015-12-15190.00190.00184.00184.005000933000
2015-12-14186.00186.00185.00185.005000928000
2015-12-11185.00190.00185.00186.00120002235000
2015-12-10181.00181.00181.00181.002000362000
2015-12-09183.00183.00182.00182.005000913000
2015-12-08191.00191.00186.00186.0090001699000
2015-12-07190.00190.00190.00190.00100001900000
2015-12-04186.00188.00186.00188.005000933000
2015-12-03185.00188.00185.00188.00130002419000

   ※ 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