[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 
2017-03-27168.00171.00168.00171.002000339000
2017-03-24173.00173.00171.00171.0070001203000
2017-03-2300
2017-03-22167.00168.00165.00165.00100001666000
2017-03-21171.00171.00167.00167.002000338000
2017-03-17169.00169.00165.00169.00350005847000
2017-03-16166.00169.00166.00169.0060001005000
2017-03-15172.00172.00169.00169.0080001358000
2017-03-1400
2017-03-13172.00174.00171.00174.005000863000
2017-03-10174.00174.00172.00172.002000346000
2017-03-09172.00172.00172.00172.001000172000
2017-03-08173.00173.00169.00169.005000853000
2017-03-07172.00173.00171.00173.0070001204000
2017-03-06172.00176.00172.00175.0090001559000
2017-03-03170.00176.00170.00175.00200003443000
2017-03-02173.00173.00168.00171.004000685000
2017-03-01168.00171.00168.00171.00130002207000
2017-02-28168.00168.00168.00168.004000672000
2017-02-27169.00169.00164.00168.0090001510000
2017-02-24164.00165.00162.00165.0080001312000
2017-02-23163.00163.00163.00163.001000163000
2017-02-22159.00163.00159.00163.003000481000
2017-02-21163.00163.00162.00162.004000650000
2017-02-20164.00164.00164.00164.001000164000
2017-02-17159.00160.00159.00159.0070001117000
2017-02-16158.00159.00158.00159.004000635000
2017-02-15155.00157.00155.00157.00120001863000
2017-02-14155.00155.00155.00155.002000310000
2017-02-13155.00155.00155.00155.001000155000
2017-02-10156.00156.00156.00156.00100001560000
2017-02-09154.00154.00154.00154.001000154000
2017-02-08157.00157.00153.00153.0090001382000
2017-02-07154.00154.00154.00154.001000154000
2017-02-06158.00158.00154.00154.003000470000
2017-02-03154.00154.00154.00154.001000154000
2017-02-02154.00154.00154.00154.001000154000
2017-02-01153.00154.00152.00154.00100001529000
2017-01-31158.00158.00153.00153.00100001560000
2017-01-30158.00158.00157.00157.002000315000
2017-01-27156.00156.00156.00156.00100001560000
2017-01-26155.00155.00154.00154.003000463000
2017-01-25155.00155.00152.00152.002000307000
2017-01-24152.00152.00152.00152.002000304000
2017-01-2300
2017-01-2000
2017-01-19152.00152.00152.00152.001000152000
2017-01-1800
2017-01-17152.00152.00152.00152.002000304000
2017-01-16154.00154.00154.00154.001000154000
2017-01-13153.00154.00153.00154.006000920000
2017-01-12156.00156.00153.00153.0070001083000
2017-01-11156.00156.00156.00156.002000312000
2017-01-10155.00155.00155.00155.002000310000
2017-01-06155.00155.00155.00155.001000155000
2017-01-05153.00156.00153.00155.006000928000
2017-01-04154.00155.00154.00155.005000771000
2016-12-3000
2016-12-29152.00152.00152.00152.005000760000
2016-12-28152.00152.00152.00152.003000456000
2016-12-27153.00155.00153.00155.004000618000
2016-12-26156.00156.00154.00154.00200003084000
2016-12-22156.00156.00154.00154.00150002326000
2016-12-21158.00159.00157.00158.00200003159000
2016-12-20155.00156.00155.00156.002000311000
2016-12-19160.00160.00156.00156.005000788000
2016-12-16161.00161.00161.00161.003000483000
2016-12-15158.00158.00156.00156.002000314000
2016-12-14157.00157.00157.00157.001000157000
2016-12-13160.00160.00160.00160.004000640000
2016-12-12156.00159.00156.00157.00150002364000
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

   ※ 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