[6371 東証1部] 椿本チエイン 日足 時系列データ

[6371 東証1部] 椿本チエイン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24977.00985.00971.00975.00364000355546000
2017-05-23963.00976.00963.00972.00425000412147000
2017-05-22969.00974.00960.00971.00418000405241000
2017-05-19959.00962.00946.00957.00531000506838000
2017-05-18962.00968.00957.00958.00565000543189000
2017-05-17983.00985.00976.00980.00608000595929000
2017-05-16992.00992.00969.00979.00688000671833000
2017-05-15999.001000.00976.00977.00383000376696000
2017-05-12998.001013.00996.001010.0011740001183181000
2017-05-11980.00998.00973.00980.00987000966567000
2017-05-101005.001013.001000.001008.00484000487692000
2017-05-091005.001013.001003.001007.00595000599611000
2017-05-081007.001015.001002.001014.00814000822832000
2017-05-02986.00997.00982.00995.00577000572297000
2017-05-01979.00985.00977.00982.00356000348837000
2017-04-28980.00982.00971.00979.00387000378017000
2017-04-27962.00980.00961.00979.00513000499207000
2017-04-26962.00978.00959.00973.00782000759633000
2017-04-25930.00948.00927.00948.00602000565291000
2017-04-24927.00933.00924.00928.00570000528824000
2017-04-21905.00922.00905.00919.00508000465132000
2017-04-20897.00906.00894.00902.00580000522377000
2017-04-19882.00897.00879.00894.00869000774220000
2017-04-18901.00912.00894.00897.00631000568135000
2017-04-17883.00894.00878.00892.00517000458585000
2017-04-14902.00905.00888.00895.00712000637244000
2017-04-13912.00915.00896.00910.00937000848924000
2017-04-12926.00953.00923.00931.001036000971308000
2017-04-11949.00954.00935.00945.00487000459969000
2017-04-10936.00954.00933.00954.00484000458471000
2017-04-07921.00938.00920.00931.00658000612525000
2017-04-06924.00926.00910.00913.00581000532470000
2017-04-05927.00937.00925.00930.00692000643525000
2017-04-04921.00924.00907.00914.00450000411654000
2017-04-03922.00937.00922.00928.00371000345016000
2017-03-31954.00954.00928.00928.00405000379197000
2017-03-30955.00960.00936.00939.00518000489710000
2017-03-29962.00965.00947.00957.00392000374185000
2017-03-28963.00965.00952.00965.00428000411312000
2017-03-27951.00955.00942.00946.00409000388209000
2017-03-24954.00965.00952.00960.00531000509475000
2017-03-23965.00971.00957.00960.00510000490789000
2017-03-22995.00998.00970.00970.00759000743253000
2017-03-211008.001027.001000.001018.00401000408178000
2017-03-171019.001021.001003.001003.00608000613046000
2017-03-161010.001025.00997.001024.00434000441809000
2017-03-151018.001019.001002.001014.00395000399804000
2017-03-141024.001026.001018.001023.00200000204565000
2017-03-131033.001036.001021.001024.00515000529320000
2017-03-101016.001032.001011.001032.00628000642104000
2017-03-091006.001013.00997.001002.00539000541005000
2017-03-081001.001007.00995.00999.00309000308724000
2017-03-071000.001013.00999.001008.00434000436949000
2017-03-061014.001018.001004.001009.00383000387760000
2017-03-031011.001019.001003.001009.00708000715741000
2017-03-021004.001015.001002.001006.00668000673369000
2017-03-01970.00987.00959.00984.00426000416550000
2017-02-28960.00976.00960.00963.00373000360741000
2017-02-27970.00970.00952.00955.00558000533977000
2017-02-24979.00992.00976.00980.00270000265443000
2017-02-231002.001009.00992.00996.00257000256678000
2017-02-22996.001002.00993.00999.00459000458139000
2017-02-21983.001001.00981.00993.00605000599664000
2017-02-20979.00992.00973.00987.00277000272887000
2017-02-17980.00992.00976.00989.00375000370196000
2017-02-16979.00999.00979.00995.00818000813924000
2017-02-15960.00984.00960.00979.00820000799824000
2017-02-14946.00958.00945.00947.00703000667789000
2017-02-13949.00955.00940.00943.00439000415315000
2017-02-10925.00939.00923.00934.00639000595575000
2017-02-09915.00916.00894.00895.00689000620700000
2017-02-08920.00941.00913.00924.0013940001287458000
2017-02-07884.00884.00875.00875.00382000335543000
2017-02-06894.00902.00890.00892.00340000304074000
2017-02-03896.00904.00889.00892.00400000358439000
2017-02-02916.00917.00890.00894.00536000482571000
2017-02-01900.00913.00892.00911.00877000794345000
2017-01-31929.00933.00902.00906.00898000817895000
2017-01-30949.00950.00936.00938.00915000862632000
2017-01-27948.00955.00936.00945.0011690001104892000
2017-01-26935.00944.00933.00935.00438000410110000
2017-01-25933.00933.00923.00927.00359000333291000
2017-01-24919.00925.00915.00918.00357000328368000
2017-01-23933.00933.00921.00923.00296000274165000
2017-01-20929.00940.00928.00934.00370000345883000
2017-01-19914.00927.00914.00922.00361000332096000
2017-01-18907.00911.00897.00911.00629000568968000
2017-01-17926.00926.00914.00917.00537000493964000
2017-01-16947.00950.00928.00932.00670000626979000
2017-01-13956.00966.00956.00961.00499000479292000
2017-01-12946.00955.00942.00952.00351000332921000
2017-01-11947.00955.00946.00952.00250000237709000
2017-01-10947.00954.00937.00947.00520000491617000
2017-01-06958.00959.00944.00951.00416000395935000
2017-01-05981.00981.00960.00964.00361000349259000
2017-01-04965.00980.00957.00978.00629000611563000
2016-12-30934.00954.00931.00950.00360000340379000
2016-12-29948.00948.00933.00947.00513000483555000
2016-12-28945.00956.00935.00946.001019000961180000
2016-12-27950.00962.00942.00949.00852000809088000
2016-12-26962.00968.00941.00952.00975000929609000
2016-12-22981.00982.00971.00977.00441000430499000
2016-12-21995.001005.00985.00987.00536000532849000
2016-12-20990.00993.00980.00990.00414000408907000
2016-12-19998.00999.00976.00980.00416000409251000
2016-12-16986.001000.00978.00998.00629000624496000
2016-12-15973.00986.00972.00980.00476000466393000
2016-12-14971.00982.00961.00978.00559000545136000
2016-12-13976.00976.00953.00973.00504000486791000
2016-12-12970.00979.00946.00963.00669000642063000
2016-12-09962.00968.00948.00968.00713000684854000
2016-12-08948.00963.00944.00962.00758000723571000
2016-12-07933.00939.00931.00937.00338000316150000
2016-12-06912.00931.00912.00923.00648000598286000
2016-12-05902.00916.00899.00912.00274000249164000
2016-12-02913.00920.00910.00917.00469000429343000
2016-12-01910.00924.00910.00918.00687000630119000
2016-11-30901.00903.00893.00900.00359000322969000
2016-11-29888.00900.00888.00899.00402000359862000
2016-11-28888.00902.00884.00900.00457000407941000
2016-11-25900.00908.00873.00885.00902000802189000
2016-11-24900.00902.00890.00895.00439000393028000
2016-11-22881.00891.00877.00889.00420000372501000
2016-11-21890.00890.00878.00883.00332000293224000
2016-11-18870.00881.00863.00878.00458000399547000
2016-11-17854.00863.00850.00859.00366000313377000
2016-11-16873.00879.00863.00872.00546000475293000
2016-11-15856.00873.00856.00865.00508000438077000
2016-11-14842.00854.00837.00854.00450000381728000
2016-11-11825.00845.00817.00821.00624000515685000
2016-11-10825.00833.00817.00828.00678000559407000
2016-11-09810.00827.00752.00765.0014350001135677000
2016-11-08789.00798.00762.00783.001175000911279000
2016-11-07820.00832.00815.00827.00618000508431000
2016-11-04810.00815.00797.00812.00462000372295000
2016-11-02816.00824.00813.00824.00385000315564000
2016-11-01837.00837.00825.00831.00391000324128000
2016-10-31845.00845.00831.00833.00361000301436000
2016-10-28835.00850.00835.00848.00429000362235000
2016-10-27827.00832.00822.00828.00271000224219000
2016-10-26824.00825.00818.00825.00186000153122000
2016-10-25821.00828.00821.00824.00294000242238000
2016-10-24809.00822.00807.00819.00294000240095000
2016-10-21821.00827.00807.00813.00624000509431000
2016-10-20834.00841.00826.00831.00567000473003000
2016-10-19820.00834.00818.00830.00675000559918000
2016-10-18810.00820.00799.00817.00551000446858000
2016-10-17789.00807.00779.00805.00297000237187000
2016-10-14790.00798.00771.00782.00672000524952000
2016-10-13802.00811.00791.00795.00446000356114000
2016-10-12799.00802.00789.00791.00338000268309000
2016-10-11805.00814.00801.00804.00333000268735000
2016-10-07801.00810.00796.00808.00554000445111000
2016-10-06795.00817.00795.00802.00587000472378000
2016-10-05787.00799.00787.00798.00428000340811000
2016-10-04777.00793.00776.00793.00360000283266000
2016-10-03785.00785.00774.00776.00209000162763000
2016-09-30783.00790.00775.00776.00291000227052000
2016-09-29790.00802.00786.00797.00475000378557000
2016-09-28781.00800.00778.00781.00345000270334000
2016-09-27789.00807.00775.00807.00554000440977000
2016-09-26791.00795.00784.00786.00185000145825000
2016-09-23784.00796.00777.00794.00288000226902000
2016-09-21765.00785.00752.00785.00408000313241000
2016-09-20764.00773.00756.00769.00280000215007000
2016-09-16765.00768.00758.00768.00233000178327000
2016-09-15773.00773.00753.00755.00407000309093000
2016-09-14768.00774.00766.00767.00195000149974000
2016-09-13783.00783.00770.00775.00251000194527000
2016-09-12766.00774.00764.00770.00347000266774000
2016-09-09765.00786.00764.00785.00424000329208000
2016-09-08776.00778.00763.00771.00580000446574000
2016-09-07781.00785.00768.00785.00492000382387000
2016-09-06784.00801.00783.00800.00440000349851000
2016-09-05796.00804.00790.00792.00413000329302000
2016-09-02777.00786.00770.00781.00610000474384000
2016-09-01774.00784.00760.00782.00536000414826000
2016-08-31773.00792.00769.00781.00863000674147000
2016-08-30743.00769.00737.00765.00631000476670000
2016-08-29722.00744.00722.00742.00376000277433000
2016-08-26717.00720.00708.00717.00457000327036000
2016-08-25733.00735.00717.00723.00491000355758000
2016-08-24717.00730.00717.00727.00527000382209000
2016-08-23714.00718.00703.00712.00592000421881000
2016-08-22715.00715.00707.00713.00241000171498000
2016-08-19700.00713.00699.00706.00539000381472000
2016-08-18689.00697.00685.00691.00222000153792000
2016-08-17683.00700.00678.00697.00233000162055000
2016-08-16695.00698.00689.00690.00314000217088000
2016-08-15702.00703.00695.00697.005000034966000
2016-08-12700.00705.00693.00702.00236000165303000
2016-08-10695.00695.00683.00691.00391000269105000
2016-08-09698.00703.00691.00696.00259000180471000
2016-08-08689.00703.00688.00703.00305000213108000
2016-08-05670.00691.00670.00683.00598000407469000
2016-08-04632.00667.00624.00665.001067000684955000
2016-08-03665.00669.00650.00656.00469000309015000
2016-08-02683.00693.00678.00685.00343000235185000
2016-08-01690.00701.00688.00693.00192000133228000
2016-07-29709.00713.00691.00709.00295000207330000
2016-07-28695.00705.00693.00702.00442000309436000
2016-07-27683.00708.00683.00704.00421000293799000
2016-07-26694.00694.00673.00674.00326000221022000
2016-07-25716.00716.00695.00698.00505000355666000
2016-07-22694.00706.00693.00701.00328000229182000
2016-07-21713.00719.00706.00715.00373000265830000
2016-07-20704.00704.00690.00695.00353000245694000
2016-07-19701.00708.00692.00704.00368000257546000
2016-07-15680.00698.00678.00686.00566000390442000
2016-07-14677.00679.00669.00676.00355000239303000
2016-07-13680.00687.00673.00678.00610000415012000
2016-07-12642.00673.00642.00654.00775000510760000
2016-07-11616.00631.00615.00626.00374000233576000
2016-07-08610.00618.00601.00601.00297000179896000
2016-07-07607.00623.00605.00609.00545000333568000
2016-07-06617.00617.00604.00613.00467000285029000
2016-07-05635.00635.00625.00627.00252000158351000
2016-07-04636.00641.00626.00641.00329000209374000
2016-07-01629.00644.00629.00639.00507000323449000
2016-06-30639.00644.00625.00626.00553000349328000
2016-06-29625.00628.00608.00624.00678000420405000
2016-06-28620.00624.00606.00616.00707000434686000
2016-06-27643.00645.00624.00638.00560000355115000
2016-06-24722.00722.00623.00633.001264000833408000
2016-06-23675.00698.00675.00697.00345000238152000
2016-06-22688.00691.00677.00679.00568000387423000
2016-06-21691.00700.00684.00698.00586000407009000
2016-06-20682.00707.00680.00704.00628000437464000
2016-06-17680.00691.00669.00672.0014970001012092000
2016-06-16698.00699.00668.00670.00631000429216000
2016-06-15701.00705.00687.00696.00623000434834000
2016-06-14708.00708.00683.00700.00691000480987000
2016-06-13733.00733.00707.00710.00685000488618000
2016-06-10750.00751.00741.00751.00646000483177000
2016-06-09758.00760.00748.00751.00507000381742000
2016-06-08758.00761.00741.00758.00455000342275000
2016-06-07750.00759.00742.00758.00603000454509000
2016-06-06740.00755.00730.00754.00887000658796000
2016-06-03773.00784.00760.00769.00313000240861000
2016-06-02805.00805.00774.00776.00413000323515000
2016-06-01806.00818.00802.00806.00309000250014000
2016-05-31808.00818.00805.00818.00383000312039000
2016-05-30800.00810.00793.00809.00417000335243000
2016-05-27784.00791.00781.00791.00335000264157000
2016-05-26800.00810.00787.00790.00570000451736000
2016-05-25777.00798.00772.00796.00771000607194000
2016-05-24767.00772.00763.00769.00420000323090000
2016-05-23755.00774.00746.00772.00496000378512000
2016-05-20759.00765.00753.00756.00511000387294000
2016-05-19768.00777.00745.00762.00826000625243000

   ※ 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