[6369 東証1部] トーヨーカネツ 日足 時系列データ

[6369 東証1部] トーヨーカネツ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174100.004155.003995.004010.0057800233862500
2017-11-164090.004190.004060.004120.00131500544615000
2017-11-154325.004325.004035.004100.00204900850144000
2017-11-144460.004510.004275.004320.00134000582375000
2017-11-134480.004660.004400.004465.00194300879559500
2017-11-104295.004380.004295.004340.0027400118699000
2017-11-094340.004435.004300.004365.0060600265273500
2017-11-084340.004340.004275.004330.002110090923500
2017-11-074315.004365.004250.004330.0054400235583000
2017-11-064290.004325.004225.004255.0041300176203500
2017-11-024235.004290.004220.004260.0035800152176000
2017-11-014275.004360.004215.004290.0088900382536500
2017-10-314100.004330.004100.004295.00122000520034000
2017-10-304050.004145.004035.004085.00121400496765000
2017-10-274020.004070.004005.004045.001680067939000
2017-10-264015.004050.004015.004020.001590064032500
2017-10-254080.004120.004005.004030.0043600177003500
2017-10-244070.004150.004030.004105.0057700236025500
2017-10-234035.004055.003995.004050.0031000125152000
2017-10-203980.004030.003945.004015.0047100187986500
2017-10-194000.004005.003935.003965.0034800137934000
2017-10-183930.004050.003915.003970.0068600272814000
2017-10-173970.003995.003940.003960.0025600101517500
2017-10-164040.004055.003905.003975.0092200365434000
2017-10-134000.004080.003965.004065.0045200182513500
2017-10-124060.004100.004010.004040.0034300138580500
2017-10-114175.004175.004050.004065.0066700273041500
2017-10-104090.004260.004085.004200.0069000290580500
2017-10-064120.004195.004120.004160.0042000174874000
2017-10-054130.004150.004095.004130.0035300145520000
2017-10-044100.004170.004095.004145.0047900198146500
2017-10-034065.004140.004055.004120.0058400239746000
2017-10-024190.004190.004055.004095.00107700440672500
2017-09-294215.004215.004090.004180.0076800318643000
2017-09-284215.004280.004160.004215.0086100362584000
2017-09-274210.004255.004120.004250.0072600306060500
2017-09-26413.00422.00407.00421.00714000297776000
2017-09-25405.00418.00404.00413.00626000257866000
2017-09-22404.00404.00397.00403.00803000322794000
2017-09-21392.00406.00391.00405.001204000481811000
2017-09-20388.00394.00386.00394.00383000149792000
2017-09-19394.00398.00388.00390.00926000363588000
2017-09-15374.00395.00372.00392.001075000416656000
2017-09-14370.00382.00367.00376.00896000336228000
2017-09-13356.00373.00356.00369.001084000397296000
2017-09-12360.00364.00358.00359.00337000121343000
2017-09-11354.00359.00353.00354.00504000179171000
2017-09-08357.00358.00353.00355.00336000119551000
2017-09-07355.00361.00355.00358.00413000148136000
2017-09-06345.00354.00338.00354.00689000239838000
2017-09-05344.00354.00341.00347.00959000333194000
2017-09-04345.00345.00338.00339.00429000146454000
2017-09-01337.00344.00336.00344.00637000216894000
2017-08-31333.00335.00332.00334.0017700059047000
2017-08-30338.00339.00330.00333.0023100076988000
2017-08-29334.00335.00331.00335.00358000119389000
2017-08-28332.00336.00329.00335.00485000161244000
2017-08-25326.00329.00325.00328.0028400092808000
2017-08-24325.00326.00321.00323.0020800067188000
2017-08-23330.00334.00323.00323.00441000143571000
2017-08-22319.00327.00319.00326.00351000113534000
2017-08-21320.00321.00316.00319.0029900095325000
2017-08-18319.00323.00317.00318.00481000153477000
2017-08-17317.00329.00316.00326.00688000222902000
2017-08-16314.00315.00309.00315.00540000168849000
2017-08-15315.00316.00308.00313.00963000300440000
2017-08-14312.00316.00311.00315.001146000359665000
2017-08-10341.00343.00311.00312.001794000577966000
2017-08-09353.00357.00334.00354.00496000174431000
2017-08-08364.00364.00356.00358.00422000151294000
2017-08-07360.00366.00359.00364.00383000139142000
2017-08-04362.00365.00358.00358.00310000111903000
2017-08-03369.00374.00363.00365.00717000264023000
2017-08-02365.00368.00362.00367.00639000233844000
2017-08-01360.00367.00359.00363.00646000234770000
2017-07-31360.00364.00360.00361.00858000310088000
2017-07-28359.00362.00351.00359.001077000385210000
2017-07-27359.00361.00352.00353.001284000459414000
2017-07-26356.00359.00355.00359.00696000248810000
2017-07-25359.00359.00352.00354.00423000150025000
2017-07-24353.00359.00351.00357.00927000330453000
2017-07-21350.00354.00350.00352.00541000190416000
2017-07-20342.00352.00342.00350.00876000305842000
2017-07-19340.00347.00337.00341.00650000223047000
2017-07-18338.00340.00335.00336.0024800083541000
2017-07-14331.00342.00331.00340.00711000241114000
2017-07-13332.00333.00330.00333.0020100066682000
2017-07-12327.00334.00325.00330.00615000202733000
2017-07-11323.00328.00323.00325.0024200078948000
2017-07-10336.00336.00323.00323.00595000195187000
2017-07-07316.00334.00315.00333.001746000571216000
2017-07-06317.00319.00314.00317.00458000145122000
2017-07-05311.00318.00311.00317.00525000165742000
2017-07-04315.00316.00311.00313.00399000125262000
2017-07-03309.00315.00309.00313.0030300094796000
2017-06-30305.00311.00305.00309.0030200093146000
2017-06-29308.00310.00306.00310.00595000183853000
2017-06-28309.00311.00305.00308.00338000103931000
2017-06-27305.00314.00305.00313.00380000117800000
2017-06-26304.00307.00302.00304.0018500056234000
2017-06-23304.00306.00302.00305.0025600077995000
2017-06-22303.00305.00302.00303.0017400052872000
2017-06-21306.00306.00303.00303.0028100085557000
2017-06-20308.00310.00307.00308.0019800061036000
2017-06-19307.00311.00307.00307.0027400084646000
2017-06-16310.00313.00307.00307.00523000161571000
2017-06-15313.00317.00310.00310.00359000112317000
2017-06-14311.00314.00310.00314.00358000111792000
2017-06-13308.00312.00307.00311.00355000110330000
2017-06-12308.00311.00307.00309.00324000100127000
2017-06-09303.00312.00303.00308.00438000134887000
2017-06-08305.00307.00302.00306.00407000124025000
2017-06-07302.00307.00302.00305.0024700075384000
2017-06-06306.00307.00302.00303.0029400089473000
2017-06-05312.00312.00308.00308.0021500066420000
2017-06-02309.00315.00309.00313.00354000110610000
2017-06-01311.00315.00307.00308.00458000142184000
2017-05-31309.00313.00307.00313.00421000130975000
2017-05-30307.00311.00305.00309.00521000160467000
2017-05-29309.00311.00305.00309.00451000139197000
2017-05-26315.00316.00311.00313.00438000137211000
2017-05-25321.00322.00316.00316.001170000373813000
2017-05-24318.00321.00318.00321.00854000272647000
2017-05-23313.00318.00313.00318.001075000339411000
2017-05-22310.00313.00308.00312.00647000200894000
2017-05-19311.00312.00307.00309.00728000224536000
2017-05-18304.00311.00304.00310.001419000437140000
2017-05-17310.00311.00305.00311.00680000209481000
2017-05-16313.00315.00309.00312.00787000245304000
2017-05-15302.00313.00302.00310.001434000443014000
2017-05-12302.00304.00300.00303.00401000121213000
2017-05-11301.00307.00301.00302.001378000417628000
2017-05-10292.00297.00292.00295.00654000192312000
2017-05-09295.00295.00292.00293.00345000101292000
2017-05-08295.00297.00293.00295.00563000166233000
2017-05-02288.00292.00288.00291.00445000129590000
2017-05-01282.00288.00282.00287.00432000123538000
2017-04-28286.00287.00285.00285.0029400083964000
2017-04-27284.00286.00281.00284.00473000134326000
2017-04-26282.00286.00282.00285.00478000135805000
2017-04-25278.00282.00277.00281.00607000170026000
2017-04-24276.00278.00274.00278.00630000174081000
2017-04-21277.00278.00273.00274.00618000170145000
2017-04-20271.00276.00270.00275.00901000246119000
2017-04-19266.00271.00265.00268.00908000243015000
2017-04-18264.00269.00262.00266.00676000179345000
2017-04-17261.00264.00259.00264.0031700083071000
2017-04-14261.00264.00258.00262.00538000140405000
2017-04-13265.00266.00262.00264.00404000106647000
2017-04-12268.00269.00264.00267.00652000173683000
2017-04-11272.00272.00269.00270.00392000106010000
2017-04-10272.00274.00270.00272.0034700094534000
2017-04-07272.00274.00268.00272.00721000194977000
2017-04-06275.00276.00268.00270.00581000157218000
2017-04-05281.00283.00277.00278.00444000123984000
2017-04-04288.00289.00280.00281.00848000240767000
2017-04-03295.00295.00288.00291.00630000183113000
2017-03-31305.00305.00295.00295.00633000189343000
2017-03-30306.00306.00302.00304.00550000167235000
2017-03-29305.00312.00304.00305.00539000165452000
2017-03-28310.00315.00310.00313.00960000299726000
2017-03-27309.00311.00305.00310.00627000193315000
2017-03-24309.00311.00308.00311.0030600094787000
2017-03-23313.00313.00307.00308.00709000220433000
2017-03-22314.00315.00310.00312.00671000209683000
2017-03-21314.00316.00313.00316.0029200091929000
2017-03-17314.00316.00313.00315.00392000123356000
2017-03-16314.00316.00314.00314.0026400083049000
2017-03-15316.00317.00313.00316.00416000131273000
2017-03-14317.00319.00316.00317.0022800072341000
2017-03-13318.00318.00315.00317.00352000111466000
2017-03-10318.00318.00316.00318.00341000108353000
2017-03-09318.00318.00314.00316.0027100085630000
2017-03-08321.00321.00316.00316.00348000110594000
2017-03-07316.00321.00315.00320.00910000290213000
2017-03-06313.00316.00313.00316.0030400095613000
2017-03-03314.00315.00312.00314.00352000110325000
2017-03-02316.00316.00312.00314.00507000159002000
2017-03-01313.00313.00308.00312.00401000124748000
2017-02-28309.00314.00309.00313.00571000178682000
2017-02-27313.00313.00308.00310.00633000196076000
2017-02-24312.00313.00310.00312.00501000156330000
2017-02-23312.00313.00309.00311.00447000138928000
2017-02-22317.00317.00311.00313.00747000233866000
2017-02-21319.00320.00314.00316.00711000224837000
2017-02-20319.00319.00316.00318.00410000130310000
2017-02-17317.00320.00315.00319.00764000243321000
2017-02-16318.00318.00315.00316.00993000314268000
2017-02-15327.00333.00315.00318.002854000919940000
2017-02-14346.00350.00345.00349.001180000411605000
2017-02-13345.00345.00340.00344.00533000182613000
2017-02-10334.00342.00334.00340.00713000241662000
2017-02-09339.00339.00328.00328.00440000145846000
2017-02-08345.00346.00335.00338.00465000157540000
2017-02-07340.00345.00338.00343.00918000315114000
2017-02-06339.00341.00336.00340.00442000149848000
2017-02-03333.00339.00333.00336.00484000162400000
2017-02-02341.00343.00333.00334.00481000162792000
2017-02-01332.00341.00330.00339.00458000154015000
2017-01-31334.00340.00333.00335.00487000163662000
2017-01-30342.00342.00338.00340.00343000116673000
2017-01-27339.00344.00335.00339.001444000491014000
2017-01-26334.00338.00332.00337.00713000239153000
2017-01-25335.00335.00327.00330.00999000331914000
2017-01-24320.00327.00318.00325.00643000207292000
2017-01-23324.00324.00320.00320.0024100077556000
2017-01-20320.00325.00320.00323.00350000113263000
2017-01-19323.00323.00320.00322.0030200097114000
2017-01-18314.00321.00310.00321.00484000152457000
2017-01-17320.00320.00312.00314.00405000127646000
2017-01-16326.00327.00316.00318.00425000135833000
2017-01-13321.00325.00319.00323.00494000159324000
2017-01-12329.00332.00321.00325.00891000290717000
2017-01-11327.00334.00326.00330.00482000159389000
2017-01-10325.00336.00324.00327.00788000259110000
2017-01-06326.00328.00323.00326.00639000208507000
2017-01-05327.00328.00323.00327.00404000131748000
2017-01-04320.00327.00318.00326.00490000158818000
2016-12-30317.00320.00314.00315.00436000137725000
2016-12-29321.00321.00315.00318.00394000125072000
2016-12-28315.00323.00312.00323.00523000166954000
2016-12-27311.00316.00311.00313.00378000118714000
2016-12-26308.00316.00308.00315.00568000177046000
2016-12-22307.00307.00303.00306.00581000177270000
2016-12-21313.00315.00308.00309.00589000183073000
2016-12-20313.00315.00312.00313.00403000126268000
2016-12-19321.00323.00312.00315.00679000214570000
2016-12-16317.00325.00315.00325.001522000488572000
2016-12-15315.00317.00310.00314.00687000215316000
2016-12-14320.00321.00313.00313.00512000161593000
2016-12-13321.00322.00318.00322.00581000185984000
2016-12-12329.00333.00321.00324.00923000302178000
2016-12-09322.00328.00321.00327.001109000360216000
2016-12-08330.00330.00321.00326.00789000256264000
2016-12-07334.00334.00325.00327.00721000236685000
2016-12-06334.00337.00329.00332.00627000208377000
2016-12-05329.00333.00325.00332.00792000260868000
2016-12-02333.00339.00319.00327.002974000971599000
2016-12-01354.00356.00347.00355.001745000614620000
2016-11-30338.00358.00337.00354.002738000957129000
2016-11-29329.00343.00328.00339.002072000699199000
2016-11-28323.00333.00318.00331.001941000632303000
2016-11-25333.00337.00320.00324.002415000791501000
2016-11-24322.00339.00321.00332.002326000767222000
2016-11-22315.00322.00315.00318.001937000615621000
2016-11-21300.00321.00297.00315.0034100001063153000
2016-11-18302.00304.00296.00300.001322000396770000
2016-11-17298.00302.00296.00299.001224000365492000
2016-11-16300.00307.00297.00301.002745000828442000
2016-11-15284.00299.00284.00299.002944000858844000

   ※ 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。 

Twitter