[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 
2017-03-23313.00313.00307.00308.00709000220433000
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
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

   ※ 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