[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 
2017-11-24911.00914.00901.00912.00712000646931000
2017-11-22903.00914.00903.00913.00919000836059000
2017-11-21896.00904.00893.00899.00881000791036000
2017-11-20886.00893.00884.00886.00904000801796000
2017-11-17906.00919.00899.00901.00856000776603000
2017-11-16893.00913.00888.00907.001020000920600000
2017-11-15911.00913.00892.00892.0014060001268408000
2017-11-14920.00922.00912.00918.00869000796843000
2017-11-13923.00932.00921.00924.00784000726283000
2017-11-10924.00935.00920.00922.0012030001113147000
2017-11-09946.00957.00925.00939.0014530001375007000
2017-11-08938.00943.00932.00943.00769000721169000
2017-11-07923.00940.00922.00939.00998000931011000
2017-11-06911.00923.00908.00921.0017870001638284000
2017-11-02909.00913.00902.00911.0016490001495019000
2017-11-01918.00923.00898.00907.0023900002180142000
2017-10-31956.00972.00950.00969.0011500001107788000
2017-10-30955.00957.00946.00949.00688000653778000
2017-10-27944.00948.00940.00946.00598000564806000
2017-10-26928.00939.00925.00938.00605000565418000
2017-10-25933.00939.00921.00925.00999000928761000
2017-10-24918.00930.00916.00930.00976000902176000
2017-10-23919.00929.00910.00926.0012520001153536000
2017-10-20912.00916.00906.00911.00946000862034000
2017-10-19924.00930.00919.00922.00900000831194000
2017-10-18917.00923.00913.00922.00552000507196000
2017-10-17914.00924.00914.00922.00707000651039000
2017-10-16917.00918.00911.00917.00523000478655000
2017-10-13899.00913.00892.00912.00727000657972000
2017-10-12918.00918.00899.00900.00877000793116000
2017-10-11910.00921.00910.00914.00802000733091000
2017-10-10911.00925.00910.00925.00901000829805000
2017-10-06914.00918.00904.00909.00887000805937000
2017-10-05915.00930.00912.00918.00899000827469000
2017-10-04921.00922.00913.00921.00807000741174000
2017-10-03905.00909.00893.00908.00732000659970000
2017-10-02905.00907.00891.00893.00545000487670000
2017-09-29892.00901.00891.00899.00977000876533000
2017-09-28890.00894.00881.00888.00854000757359000
2017-09-27883.00886.00877.00880.00924000814061000
2017-09-26890.00896.00885.00894.00890000793978000
2017-09-25896.00901.00889.00897.0015800001413167000
2017-09-22911.00911.00903.00909.00577000523279000
2017-09-21905.00915.00902.00902.00889000806958000
2017-09-20903.00903.00884.00890.00669000595142000
2017-09-19893.00896.00885.00896.00726000647290000
2017-09-15868.00879.00865.00879.00737000644923000
2017-09-14880.00883.00862.00869.00770000669490000
2017-09-13862.00880.00862.00876.00660000577380000
2017-09-12874.00884.00869.00877.00586000513956000
2017-09-11858.00870.00855.00866.00612000528390000
2017-09-08869.00885.00860.00865.001105000964275000
2017-09-07852.00865.00852.00865.00892000766388000
2017-09-06837.00859.00832.00856.00722000613310000
2017-09-05850.00855.00840.00840.00608000514333000
2017-09-04866.00868.00850.00854.00430000367814000
2017-09-01869.00871.00859.00867.00574000496588000
2017-08-31859.00865.00856.00864.00758000653276000
2017-08-30860.00861.00851.00858.00581000497639000
2017-08-29844.00856.00844.00854.00494000420243000
2017-08-28854.00861.00843.00852.00748000636026000
2017-08-25859.00860.00850.00854.00894000764154000
2017-08-24856.00862.00854.00856.00747000640780000
2017-08-23850.00864.00849.00855.0012420001061316000
2017-08-22840.00852.00837.00850.001085000918071000
2017-08-21858.00865.00854.00865.00566000486438000
2017-08-18868.00868.00854.00859.001027000882475000
2017-08-17885.00885.00876.00878.00616000541109000
2017-08-16880.00889.00875.00887.00778000686123000
2017-08-15894.00895.00884.00885.00715000635023000
2017-08-14877.00890.00871.00887.00739000652064000
2017-08-10925.00926.00888.00892.0011490001040391000
2017-08-09939.00941.00922.00927.00424000394097000
2017-08-08951.00952.00941.00947.00240000227020000
2017-08-07952.00954.00943.00944.00265000250665000
2017-08-04950.00950.00940.00944.00276000260805000
2017-08-03947.00951.00939.00949.00660000624618000
2017-08-02936.00947.00928.00946.00581000546500000
2017-08-01945.00953.00923.00932.00655000612132000
2017-07-31955.00974.00926.00937.0015840001496110000
2017-07-28986.00996.00975.00985.00734000723599000
2017-07-27977.00985.00974.00977.00643000629458000
2017-07-26992.001002.00975.00982.00495000488180000
2017-07-25996.00996.00983.00985.00291000288295000
2017-07-24986.00997.00984.00996.00306000303150000
2017-07-21997.001006.00996.001000.00271000271031000
2017-07-20986.001001.00984.00997.00466000462961000
2017-07-191005.001005.00979.00987.00617000610955000
2017-07-18999.001006.00997.001004.00477000478161000
2017-07-141005.001015.001004.001013.00567000572459000
2017-07-131027.001027.001000.001000.00625000630795000
2017-07-121029.001033.001017.001022.00684000700122000
2017-07-111005.001022.001005.001019.00547000554303000
2017-07-10996.001007.00991.001004.00606000606852000
2017-07-07978.00990.00972.00987.00433000425979000
2017-07-06970.00980.00963.00976.00549000534352000
2017-07-05962.00971.00952.00971.00594000572243000
2017-07-04973.00978.00963.00963.00606000587715000
2017-07-03971.00975.00960.00961.00362000349219000
2017-06-30962.00971.00962.00968.00340000328680000
2017-06-29980.00980.00970.00977.00245000238967000
2017-06-28980.00983.00964.00964.00451000438978000
2017-06-27979.00981.00974.00974.00364000355468000
2017-06-26963.00972.00957.00971.00439000424378000
2017-06-23953.00959.00951.00954.00414000395474000
2017-06-22948.00958.00944.00954.00475000452496000
2017-06-21953.00960.00950.00954.00490000468189000
2017-06-20946.00954.00945.00946.00372000352792000
2017-06-19932.00939.00928.00935.00318000297200000
2017-06-16923.00934.00922.00927.00497000460443000
2017-06-15922.00929.00916.00923.00397000366746000
2017-06-14935.00938.00924.00927.00603000560801000
2017-06-13925.00937.00922.00922.00714000661439000
2017-06-12936.00944.00933.00934.00679000635764000
2017-06-09950.00958.00945.00949.00489000464764000
2017-06-08950.00958.00948.00949.00476000452970000
2017-06-07936.00952.00933.00947.00574000541118000
2017-06-06962.00963.00941.00941.00539000511847000
2017-06-05986.00986.00969.00969.00457000444874000
2017-06-02985.001003.00981.00990.00869000864044000
2017-06-01942.00971.00941.00970.00630000606596000
2017-05-31954.00959.00948.00948.00334000318099000
2017-05-30950.00961.00937.00961.00473000449208000
2017-05-29952.00959.00946.00953.00330000314708000
2017-05-26975.00977.00956.00956.00601000578736000
2017-05-25975.00981.00970.00971.00393000382941000
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

   ※ 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