[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 
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
2016-05-18754.00766.00752.00761.00988000750078000
2016-05-17758.00766.00748.00757.00497000375066000
2016-05-16748.00765.00748.00761.00394000299369000
2016-05-13767.00767.00752.00757.00722000548087000
2016-05-12757.00764.00746.00763.00789000595994000
2016-05-11735.00764.00735.00760.001300000974764000
2016-05-10700.00725.00697.00725.00548000391733000
2016-05-09704.00709.00698.00701.00276000193738000
2016-05-06698.00706.00686.00704.00531000369710000
2016-05-02702.00715.00697.00701.00520000365429000
2016-04-28760.00764.00728.00732.00608000454436000
2016-04-27752.00760.00743.00752.00305000228645000
2016-04-26755.00759.00741.00756.00489000367464000
2016-04-25764.00771.00752.00763.00567000432931000
2016-04-22743.00756.00737.00752.00763000570489000
2016-04-21763.00765.00740.00750.00756000566805000
2016-04-20750.00760.00746.00750.00675000507561000
2016-04-19735.00747.00732.00743.00461000341192000
2016-04-18714.00723.00711.00713.00644000460780000
2016-04-15749.00754.00734.00744.00842000624847000
2016-04-14747.00756.00741.00754.00824000617634000
2016-04-13701.00731.00701.00727.00844000607116000
2016-04-12667.00701.00662.00693.00926000636430000
2016-04-11662.00668.00650.00667.00504000332784000
2016-04-08631.00682.00624.00670.001371000900931000
2016-04-07650.00658.00631.00635.001043000667598000
2016-04-06645.00660.00644.00655.00998000650827000
2016-04-05663.00667.00643.00652.00953000621246000
2016-04-04671.00683.00663.00673.00944000636020000
2016-04-01698.00703.00673.00675.0019680001351501000
2016-03-31710.00713.00695.00697.001288000903695000
2016-03-30694.00702.00685.00697.0014980001040757000
2016-03-29671.00694.00671.00686.00976000666490000
2016-03-28670.00683.00665.00679.00913000616451000
2016-03-25672.00675.00653.00673.0021920001458102000
2016-03-24717.00717.00664.00664.0024850001689620000
2016-03-23751.00752.00734.00737.00701000519230000
2016-03-22741.00752.00728.00744.00865000642277000
2016-03-18707.00724.00707.00716.00746000533803000
2016-03-17720.00729.00701.00709.00710000506641000
2016-03-16722.00729.00703.00720.00660000473497000
2016-03-15739.00741.00723.00734.00470000344820000
2016-03-14739.00752.00737.00746.00552000411789000
2016-03-11713.00727.00706.00724.001014000725364000
2016-03-10715.00734.00714.00726.00826000598429000
2016-03-09710.00716.00686.00699.00937000653962000
2016-03-08734.00744.00706.00715.00898000646284000
2016-03-07744.00751.00732.00733.0014530001076250000
2016-03-04725.00741.00721.00733.00914000669109000
2016-03-03712.00729.00712.00726.001061000767308000
2016-03-02695.00720.00693.00715.001344000955276000
2016-03-01659.00675.00647.00669.001236000819038000
2016-02-29673.00693.00660.00660.0018720001264288000
2016-02-26642.00655.00642.00654.00996000647773000
2016-02-25623.00639.00623.00632.001052000665659000
2016-02-24621.00627.00613.00620.00961000595663000
2016-02-23635.00649.00627.00629.001079000685182000
2016-02-22627.00634.00620.00627.00763000479153000
2016-02-19637.00644.00627.00636.001250000795817000
2016-02-18635.00655.00634.00641.001447000933491000
2016-02-17636.00659.00619.00629.0016000001019865000
2016-02-16634.00653.00627.00635.0016780001076183000
2016-02-15624.00642.00618.00635.001267000800499000
2016-02-12594.00612.00590.00594.001479000888034000
2016-02-10646.00653.00618.00632.001523000967814000
2016-02-09675.00675.00643.00649.0015700001027799000
2016-02-08685.00707.00675.00680.0024490001682151000
2016-02-05779.00793.00754.00760.00971000742095000
2016-02-04780.00798.00777.00788.00709000559675000
2016-02-03808.00808.00785.00791.00800000635264000
2016-02-02856.00856.00828.00834.00622000521275000
2016-02-01859.00873.00852.00856.00559000479406000
2016-01-29812.00845.00800.00844.001022000840149000
2016-01-28793.00822.00786.00804.0013160001066087000
2016-01-27799.00821.00799.00804.00654000528680000
2016-01-26785.00790.00767.00781.00599000468146000
2016-01-25813.00817.00792.00796.001159000929446000
2016-01-22773.00794.00769.00794.00462000360198000
2016-01-21759.00783.00744.00744.00923000706120000
2016-01-20803.00803.00767.00769.00719000562992000
2016-01-19793.00807.00788.00803.00529000422345000
2016-01-18782.00797.00782.00794.00597000472276000
2016-01-15823.00832.00803.00809.00879000717889000
2016-01-14807.00814.00794.00810.00589000473901000
2016-01-13821.00849.00820.00842.00592000496439000
2016-01-12835.00842.00813.00815.00755000624073000
2016-01-08848.00867.00846.00853.00585000500794000
2016-01-07882.00884.00860.00861.00908000789876000
2016-01-06923.00928.00886.00892.00755000682299000
2016-01-05897.00928.00897.00914.00939000860367000
2016-01-04921.00927.00896.00904.00458000416496000
2015-12-30934.00946.00933.00938.00266000249635000
2015-12-29925.00933.00907.00933.00354000327049000
2015-12-28904.00933.00901.00929.00514000473836000
2015-12-25926.00926.00887.00894.00384000346223000
2015-12-24921.00932.00904.00911.00654000599419000
2015-12-22903.00912.00895.00906.00614000555670000
2015-12-21903.00916.00889.00898.001085000973744000
2015-12-18904.00934.00900.00902.0011250001023907000
2015-12-17910.00917.00896.00903.00813000734853000
2015-12-16886.00908.00881.00889.00557000496942000
2015-12-15891.00893.00869.00873.00686000602700000
2015-12-14894.00900.00889.00898.00479000428612000
2015-12-11895.00925.00895.00924.00592000537500000
2015-12-10928.00931.00909.00909.00657000601993000
2015-12-09941.00946.00929.00943.00524000493537000
2015-12-08966.00973.00944.00948.00670000639968000
2015-12-07970.00987.00970.00977.00327000320107000
2015-12-04973.00977.00962.00970.00444000430467000
2015-12-03979.00993.00976.00988.00525000517533000

   ※ 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