[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 
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
2016-11-14301.00304.00282.00288.0080640002360931000
2016-11-11231.00235.00225.00229.0016600038133000
2016-11-10219.00230.00216.00230.0023100051728000
2016-11-09230.00230.00192.00210.0046500099616000
2016-11-08231.00231.00227.00227.008300018937000
2016-11-07227.00230.00224.00229.0022700051661000
2016-11-04228.00229.00226.00226.0011500026116000
2016-11-02234.00235.00228.00231.0021000048474000
2016-11-01235.00240.00235.00237.0014200033691000
2016-10-31238.00248.00236.00238.00429000103622000
2016-10-28229.00240.00229.00238.00491000115993000
2016-10-27231.00233.00229.00230.0011100025587000
2016-10-26234.00234.00230.00232.008000018573000
2016-10-25235.00236.00233.00234.0016800039379000
2016-10-24234.00236.00231.00234.009900023155000
2016-10-21239.00243.00235.00235.0021500051447000
2016-10-20232.00240.00231.00239.0026100062016000
2016-10-19233.00233.00230.00231.0013700031722000
2016-10-18228.00234.00227.00233.0023200053590000
2016-10-17218.00228.00218.00226.0021400047693000
2016-10-14217.00218.00215.00218.0010500022761000
2016-10-13217.00217.00216.00217.007200015596000
2016-10-12219.00219.00216.00216.0016000034733000
2016-10-11216.00221.00216.00221.0013900030484000
2016-10-07219.00219.00216.00217.005100011104000
2016-10-06216.00219.00216.00218.009800021321000
2016-10-05213.00217.00212.00215.0018600039999000
2016-10-04214.00214.00211.00214.0011200023838000
2016-10-03212.00214.00212.00213.0010800023027000
2016-09-30215.00215.00211.00212.0014200030232000
2016-09-29213.00218.00213.00216.0014000030259000
2016-09-28208.00214.00208.00213.0013000027364000
2016-09-27210.00212.00207.00212.0010400021905000
2016-09-26212.00213.00210.00211.006000012675000
2016-09-23211.00212.00209.00211.0015000031591000
2016-09-21205.00210.00204.00210.0011700024289000
2016-09-20203.00205.00202.00203.0010000020345000
2016-09-16203.00204.00202.00204.008000016269000
2016-09-15203.00204.00202.00203.006900014017000
2016-09-14206.00206.00201.00204.0010400021210000
2016-09-13211.00211.00208.00208.008400017546000
2016-09-12213.00213.00207.00209.0011200023491000
2016-09-09213.00216.00213.00215.0020900044756000
2016-09-08209.00217.00209.00216.0012700027097000
2016-09-07210.00212.00209.00211.007000014717000
2016-09-06207.00213.00207.00211.0014200029786000
2016-09-05209.00212.00208.00209.007400015507000
2016-09-02213.00213.00206.00208.009000018766000
2016-09-01212.00212.00209.00211.00410008626000
2016-08-31205.00212.00205.00212.0011100023249000
2016-08-30205.00207.00203.00205.00460009395000
2016-08-29206.00207.00204.00205.005600011487000
2016-08-26206.00206.00203.00203.00280005724000
2016-08-25206.00206.00205.00206.00410008436000
2016-08-24201.00206.00201.00203.00430008741000
2016-08-23205.00206.00201.00202.007600015445000
2016-08-22204.00207.00204.00206.008300017062000
2016-08-19201.00205.00200.00203.0014000028471000
2016-08-18200.00201.00199.00199.009600019208000
2016-08-17201.00205.00201.00202.0014500029346000
2016-08-16212.00212.00205.00206.0013800028616000
2016-08-15210.00213.00210.00212.00320006768000
2016-08-12218.00218.00209.00209.0026400056620000
2016-08-10207.00210.00206.00210.006200012889000
2016-08-09206.00207.00203.00205.007700015813000
2016-08-08204.00206.00204.00206.00230004724000
2016-08-05206.00208.00202.00202.0041700085887000
2016-08-04199.00209.00199.00207.008400017169000
2016-08-03200.00203.00200.00200.0011600023316000
2016-08-02205.00210.00198.00202.0018600038135000
2016-08-01210.00211.00208.00209.009200019277000
2016-07-29207.00212.00203.00211.0016400034017000
2016-07-28215.00216.00208.00208.0012300025901000
2016-07-27213.00217.00213.00217.0016600035840000
2016-07-26212.00213.00208.00211.0014400030322000
2016-07-25215.00216.00210.00213.0019700042020000
2016-07-22206.00215.00206.00215.0026600056536000
2016-07-21209.00210.00206.00209.0012200025337000
2016-07-20208.00208.00205.00207.006500013398000
2016-07-19208.00209.00205.00207.005100010515000
2016-07-15212.00212.00206.00207.0014600030478000
2016-07-14204.00210.00204.00209.0012400025814000
2016-07-13208.00214.00206.00208.0015700032969000
2016-07-12206.00210.00205.00208.0018000037474000
2016-07-11198.00204.00198.00203.0013600027451000
2016-07-08198.00200.00196.00196.0021800043132000
2016-07-07200.00200.00198.00198.0014900029621000
2016-07-06200.00200.00196.00199.0020400040427000
2016-07-05200.00203.00200.00201.0012000024129000
2016-07-04203.00203.00198.00201.0028800057811000
2016-07-01199.00202.00196.00198.0025600051024000
2016-06-30198.00201.00198.00199.0023800047376000
2016-06-29195.00199.00193.00198.00512000100837000
2016-06-28193.00196.00192.00193.0030000058182000
2016-06-27190.00196.00190.00196.0027400053243000
2016-06-24206.00206.00188.00191.0043300084008000
2016-06-23195.00203.00195.00202.0020200040215000
2016-06-22198.00198.00192.00196.0027600054038000
2016-06-21197.00199.00196.00198.0013400026494000
2016-06-20192.00201.00191.00197.0039500077960000
2016-06-17191.00194.00191.00194.0045400087624000
2016-06-16191.00192.00188.00189.0035300067115000
2016-06-15191.00195.00191.00193.0028900055619000
2016-06-14188.00192.00185.00190.0030900058155000
2016-06-13189.00190.00187.00187.0031100058597000
2016-06-10195.00195.00190.00190.0031800061208000
2016-06-09192.00194.00191.00193.0015000028920000
2016-06-08193.00194.00191.00192.0020800040050000
2016-06-07192.00194.00192.00192.008800016957000
2016-06-06193.00193.00191.00191.0019600037566000
2016-06-03194.00195.00193.00194.009800019020000
2016-06-02196.00197.00194.00194.0011000021452000
2016-06-01199.00199.00195.00195.0020900041173000
2016-05-31199.00199.00196.00199.0025000049411000
2016-05-30197.00201.00197.00199.0013500026885000
2016-05-27195.00197.00195.00197.0011600022761000
2016-05-26196.00197.00194.00194.0022500043946000
2016-05-25199.00199.00195.00196.0016800033199000
2016-05-24196.00197.00194.00196.0011400022314000
2016-05-23194.00199.00194.00196.0021300041715000
2016-05-20194.00195.00193.00194.0018400035739000
2016-05-19195.00196.00193.00193.0023300045247000
2016-05-18194.00199.00194.00194.0022800044673000
2016-05-17202.00202.00194.00195.0041400081505000
2016-05-16201.00203.00199.00200.0025300050655000
2016-05-13217.00217.00199.00200.00546000112039000
2016-05-12220.00224.00218.00222.009500021005000
2016-05-11223.00229.00223.00225.0010200022991000
2016-05-10223.00226.00221.00223.0012100027062000
2016-05-09222.00225.00221.00223.006400014261000
2016-05-06221.00226.00221.00223.0015600034716000
2016-05-02222.00224.00218.00220.0012500027590000
2016-04-28237.00239.00227.00228.0015700036500000
2016-04-27239.00239.00236.00236.008700020585000
2016-04-26245.00245.00237.00237.0011900028408000
2016-04-25242.00245.00240.00244.0019600047598000
2016-04-22242.00242.00237.00242.0013400032166000
2016-04-21242.00245.00241.00242.0018000043683000
2016-04-20235.00241.00235.00239.0012900030821000
2016-04-19236.00239.00236.00237.009400022300000
2016-04-18226.00233.00226.00233.0011900027445000
2016-04-15232.00233.00229.00232.0015400035637000
2016-04-14233.00234.00226.00234.0019300044657000
2016-04-13235.00235.00228.00231.0023900055162000
2016-04-12225.00235.00225.00233.0016100037312000
2016-04-11227.00228.00222.00228.008300018678000
2016-04-08221.00229.00220.00226.0012900028986000
2016-04-07226.00228.00222.00225.0011300025445000
2016-04-06229.00231.00224.00228.0013200029999000
2016-04-05236.00236.00229.00231.0012200028264000
2016-04-04238.00240.00233.00238.0014300033848000
2016-04-01247.00247.00235.00236.0018200043398000
2016-03-31251.00251.00246.00246.0014000034748000
2016-03-30252.00252.00247.00250.0017300043165000
2016-03-29252.00253.00245.00253.0020600051497000
2016-03-28250.00254.00249.00254.0025500064082000
2016-03-25258.00258.00245.00249.0031900079689000
2016-03-24259.00260.00254.00258.0018000046197000
2016-03-23262.00262.00258.00261.0017300045035000
2016-03-22255.00263.00255.00261.0038500099866000
2016-03-18255.00255.00250.00253.0024500061904000
2016-03-17256.00256.00252.00253.0025500064723000
2016-03-16257.00258.00255.00255.0012700032536000
2016-03-15254.00260.00252.00260.0024800063944000
2016-03-14255.00258.00254.00257.0025100064343000
2016-03-11247.00254.00243.00253.0031200077729000
2016-03-10243.00250.00243.00247.0029800073502000
2016-03-09243.00244.00240.00241.0019300046748000
2016-03-08251.00253.00244.00244.0021500053263000
2016-03-07247.00251.00247.00250.0013100032712000
2016-03-04239.00248.00239.00247.0021100051737000
2016-03-03237.00240.00234.00240.0011900028179000
2016-03-02236.00240.00235.00238.0015900037734000
2016-03-01233.00235.00230.00232.0018200042337000
2016-02-29244.00244.00233.00233.0029100069391000
2016-02-26237.00245.00237.00243.0028000067611000
2016-02-25232.00236.00232.00234.0017200040271000
2016-02-24229.00236.00227.00228.0025500058931000
2016-02-23240.00241.00232.00234.0022100052111000
2016-02-22239.00243.00239.00240.0017100041242000
2016-02-19238.00242.00235.00241.0025600061172000
2016-02-18240.00246.00238.00243.00519000125590000
2016-02-17235.00241.00231.00233.0029700069976000
2016-02-16230.00242.00230.00235.00435000102898000
2016-02-15224.00234.00220.00228.001085000246105000
2016-02-12215.00223.00208.00216.001996000434005000
2016-02-10207.00208.00197.00201.0034400069517000
2016-02-09216.00216.00207.00208.0026400055573000
2016-02-08216.00224.00215.00222.0039500086669000
2016-02-05227.00229.00215.00220.00990000221544000
2016-02-04226.00233.00225.00232.00455000104522000
2016-02-03235.00235.00227.00229.00687000158250000
2016-02-02249.00249.00239.00241.00418000102042000
2016-02-01250.00256.00250.00253.00537000135913000
2016-01-29242.00250.00240.00250.00429000105370000
2016-01-28239.00243.00238.00241.0019600047133000
2016-01-27241.00241.00236.00240.0034600082863000
2016-01-26243.00243.00237.00237.00478000114404000
2016-01-25242.00248.00240.00246.0036000088062000
2016-01-22234.00244.00234.00243.00469000112675000
2016-01-21237.00242.00233.00234.00865000205635000
2016-01-20240.00241.00238.00238.00854000204398000
2016-01-19242.00246.00240.00241.0037600091075000
2016-01-18240.00245.00236.00244.00463000111641000
2016-01-15250.00252.00246.00248.00469000116462000
2016-01-14249.00250.00245.00249.00624000154417000
2016-01-13251.00254.00251.00252.00410000103438000
2016-01-12254.00255.00249.00250.00548000137951000
2016-01-08255.00259.00254.00256.00497000127290000
2016-01-07259.00260.00255.00256.00555000142729000
2016-01-06260.00262.00257.00261.00702000182213000
2016-01-05262.00262.00259.00260.0036200094260000
2016-01-04262.00266.00261.00263.00410000108105000
2015-12-30261.00262.00260.00262.0020700054035000
2015-12-29260.00262.00258.00261.0031300081388000
2015-12-28250.00263.00250.00261.00506000130316000
2015-12-25253.00254.00248.00250.00617000154168000
2015-12-24257.00258.00252.00253.0032200082155000
2015-12-22259.00259.00256.00257.00428000110336000
2015-12-21257.00260.00254.00260.00431000110798000
2015-12-18261.00263.00257.00259.00492000127424000
2015-12-17258.00264.00258.00261.00627000163921000
2015-12-16253.00258.00253.00258.00604000154782000
2015-12-15261.00262.00249.00251.00754000191505000
2015-12-14256.00260.00255.00260.00516000132860000
2015-12-11260.00260.00255.00258.00870000224354000
2015-12-10260.00263.00259.00260.00562000146473000
2015-12-09264.00266.00260.00262.00890000233676000
2015-12-08272.00272.00264.00266.00954000255187000
2015-12-07270.00272.00267.00271.001421000383242000
2015-12-04257.00267.00256.00267.002250000590975000
2015-12-03255.00257.00252.00257.00487000124215000

   ※ 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