[6390 東証1部] 加藤製作所 日足 時系列データ

[6390 東証1部] 加藤製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-232992.002992.002903.002905.00131800385178700
2017-02-223045.003065.002969.002992.0067900203534300
2017-02-213025.003060.003010.003045.0033600102101000
2017-02-203015.003070.002999.003065.0040200122042800
2017-02-173000.003035.002972.003015.0058500176002000
2017-02-162998.003145.002965.003005.00163400498329700
2017-02-152860.002989.002856.002948.00160600468657000
2017-02-142812.002844.002806.002813.00101200285803700
2017-02-132816.002827.002774.002789.00142600398722500
2017-02-102771.002858.002722.002810.00198700553228500
2017-02-092950.002950.002785.002789.00216400614301400
2017-02-083020.003030.002991.003015.002960089039300
2017-02-073035.003045.002988.003005.0041600125484800
2017-02-063055.003065.003035.003040.002260068817500
2017-02-033050.003080.003020.003035.0044200134751000
2017-02-023100.003100.003025.003030.0042800130755500
2017-02-013030.003110.003010.003100.00108200332668500
2017-01-313005.003040.002976.003015.0082200247249200
2017-01-303035.003060.003010.003045.0057800175625500
2017-01-273020.003050.002985.003050.0056300170617600
2017-01-263040.003040.003000.003000.0039700119651500
2017-01-252989.003015.002945.002986.003010089992100
2017-01-242974.002986.002931.002978.0064600191875000
2017-01-233010.003010.002961.002974.003110092771100
2017-01-202968.003020.002965.003010.0038400115147800
2017-01-192951.002980.002936.002979.003090091586900
2017-01-182881.002956.002875.002944.0038400111911700
2017-01-172975.002976.002918.002929.0074300218540200
2017-01-163030.003060.002971.002979.0064300192630800
2017-01-133020.003070.003020.003065.0053100161964000
2017-01-123070.003075.003015.003045.0046200140565000
2017-01-113045.003080.003025.003055.0046800142979000
2017-01-103045.003065.003005.003020.0053300161491500
2017-01-063065.003095.003020.003040.0070400215446500
2017-01-053080.003080.003025.003045.0062600190604500
2017-01-043000.003085.003000.003085.0072500221492500
2016-12-302966.003045.002954.003035.0063500191619400
2016-12-293020.003030.002983.002990.0075900227589400
2016-12-283030.003080.003010.003065.0049800152333000
2016-12-273050.003060.003030.003035.0043400132086000
2016-12-263025.003065.003025.003050.0070800216027500
2016-12-223020.003030.002991.003020.0042200127295400
2016-12-213080.003095.003015.003020.00104000318843000
2016-12-202973.003070.002963.003045.00102100308695700
2016-12-193030.003030.002971.002973.0069600207934900
2016-12-162976.003050.002976.003030.0092400278800100
2016-12-152935.002999.002930.002974.00125600373923200
2016-12-143000.003000.002935.002953.00161200476434300
2016-12-133000.003025.002950.003015.00113300338608200
2016-12-123150.003160.003005.003025.00146200450691000
2016-12-093090.003150.003085.003150.00161500502780000
2016-12-083090.003095.003065.003085.0055900172283000
2016-12-073065.003085.003050.003070.0065600201258000
2016-12-063040.003065.003030.003045.0096100292637500
2016-12-053035.003040.002990.003015.0078500236892300
2016-12-023000.003035.002988.003025.00101800306989800
2016-12-012950.003020.002943.002982.00128700385068600
2016-11-302917.002938.002900.002936.0066800195430300
2016-11-292918.002918.002872.002917.00107600311648900
2016-11-282976.002984.002891.002935.0097600285765500
2016-11-252950.003015.002948.002978.00158400472798300
2016-11-242900.002950.002891.002941.00133300390585300
2016-11-222864.002895.002863.002892.0069500200423500
2016-11-212896.002896.002830.002864.0082300235214600
2016-11-182900.002925.002888.002894.00138300401935400
2016-11-172891.002891.002833.002884.0078100224367500
2016-11-162911.002925.002859.002891.0078400226338800
2016-11-152883.002909.002790.002875.00176900504334200
2016-11-142900.002940.002878.002909.00178900521701900
2016-11-112880.002908.002782.002852.00181800519396900
2016-11-102780.002877.002751.002860.003690001044644000
2016-11-092690.002799.002605.002639.004035001092541800
2016-11-082607.002687.002570.002682.00217800573270500
2016-11-072522.002624.002522.002616.00143700371662600
2016-11-042529.002537.002474.002515.0078000195676000
2016-11-022552.002586.002532.002555.0084600216203900
2016-11-012630.002635.002576.002593.00153400399662700
2016-10-312587.002656.002560.002636.00227800595972400
2016-10-282560.002593.002530.002571.00328300844067700
2016-10-272530.002610.002481.002497.00296700753265600
2016-10-262360.002550.002360.002536.00398900994601900
2016-10-252306.002343.002294.002340.00107000248709300
2016-10-242323.002336.002322.002325.0050100116660400
2016-10-212311.002338.002303.002323.0055400128887900
2016-10-202305.002323.002305.002318.0054700126700800
2016-10-192289.002329.002288.002298.00111800257961400
2016-10-182281.002293.002260.002279.0063700145264700
2016-10-172223.002283.002210.002273.0075100169951800
2016-10-142190.002223.002186.002217.0083700184876000
2016-10-132160.002200.002160.002194.0071800157046800
2016-10-122162.002174.002149.002156.002680057926800
2016-10-112144.002180.002122.002175.0052700113956500
2016-10-072150.002150.002125.002149.002630056297800
2016-10-062150.002167.002131.002136.003550076265000
2016-10-052134.002150.002116.002150.0060000128368500
2016-10-042069.002142.002069.002123.004670098786600
2016-10-032094.002101.002056.002062.0048300100283600
2016-09-302068.002114.002053.002105.004180087252200
2016-09-292060.002134.002060.002099.0060400127303700
2016-09-282023.002090.002023.002068.003230066739000
2016-09-27418.00424.00415.00424.00260000109411000
2016-09-26417.00422.00417.00420.0017300072620000
2016-09-23416.00423.00415.00423.0023700099761000
2016-09-21412.00418.00406.00418.0020400084255000
2016-09-20409.00419.00408.00410.00263000108594000
2016-09-16406.00414.00405.00414.0023000094483000
2016-09-15406.00408.00402.00406.00309000125230000
2016-09-14411.00414.00408.00410.0019200078846000
2016-09-13419.00421.00415.00418.0019600082033000
2016-09-12416.00417.00412.00416.0019500080885000
2016-09-09414.00422.00413.00420.00324000135458000
2016-09-08412.00415.00410.00413.0017300071418000
2016-09-07411.00415.00410.00415.0016300067323000
2016-09-06414.00418.00412.00416.0011400047380000
2016-09-05414.00420.00414.00415.00305000127410000
2016-09-02406.00411.00400.00410.00434000176398000
2016-09-01407.00415.00404.00406.00421000172099000
2016-08-31399.00406.00398.00405.00319000128472000
2016-08-30389.00401.00388.00399.00460000182128000
2016-08-29387.00390.00385.00388.00349000135286000
2016-08-26386.00386.00381.00383.0022600086611000
2016-08-25384.00387.00381.00385.0023400089775000
2016-08-24384.00389.00384.00385.0019800076426000
2016-08-23385.00386.00382.00383.0022600086574000
2016-08-22384.00386.00382.00385.0019600075257000
2016-08-19381.00384.00380.00381.0025600097647000
2016-08-18383.00385.00379.00381.0022400085508000
2016-08-17378.00386.00378.00386.00311000119028000
2016-08-16388.00388.00379.00379.00474000181341000
2016-08-15387.00391.00385.00387.00319000123639000
2016-08-12385.00385.00380.00384.00533000204049000
2016-08-10387.00388.00377.00379.001023000389461000
2016-08-09398.00406.00387.00390.001836000720650000
2016-08-08439.00454.00437.00454.00503000225527000
2016-08-05437.00437.00427.00431.0016600071809000
2016-08-04420.00432.00420.00431.0015000063972000
2016-08-03423.00430.00416.00418.0023100097625000
2016-08-02436.00438.00428.00428.0013500058226000
2016-08-01440.00440.00431.00434.0020700090058000
2016-07-29441.00444.00433.00444.00307000134773000
2016-07-28441.00446.00441.00443.0017500077451000
2016-07-27440.00449.00437.00446.00344000152833000
2016-07-26452.00452.00434.00437.00396000174330000
2016-07-25448.00455.00448.00451.00328000147997000
2016-07-22449.00455.00444.00449.00296000132908000
2016-07-21441.00451.00441.00448.00388000173379000
2016-07-20440.00440.00432.00438.0021200092429000
2016-07-19436.00443.00431.00441.00366000160287000
2016-07-15430.00442.00428.00437.00480000209374000
2016-07-14412.00434.00412.00432.00701000298619000
2016-07-13413.00420.00408.00414.00682000282728000
2016-07-12404.00411.00401.00405.00574000233404000
2016-07-11383.00404.00383.00399.00541000213213000
2016-07-08380.00382.00373.00375.0022200083717000
2016-07-07381.00386.00377.00380.0024800094629000
2016-07-06390.00390.00377.00384.00360000137539000
2016-07-05391.00392.00388.00391.0022700088560000
2016-07-04391.00396.00388.00393.0021300083536000
2016-07-01397.00398.00389.00391.00296000115985000
2016-06-30399.00405.00391.00392.0021600085790000
2016-06-29394.00402.00387.00392.00423000165760000
2016-06-28391.00394.00383.00390.00341000132300000
2016-06-27395.00401.00392.00395.00392000155621000
2016-06-24429.00435.00391.00395.00563000230284000
2016-06-23426.00435.00419.00434.00349000149807000
2016-06-22433.00438.00424.00428.00343000147587000
2016-06-21426.00435.00424.00432.00312000134233000
2016-06-20420.00438.00418.00431.00610000262353000
2016-06-17394.00421.00394.00421.001004000414750000
2016-06-16400.00403.00384.00385.00505000197936000
2016-06-15393.00405.00389.00400.00382000151703000
2016-06-14398.00404.00391.00393.00441000174085000
2016-06-13422.00422.00402.00403.00392000161272000
2016-06-10426.00429.00420.00426.00309000131131000
2016-06-09423.00428.00422.00424.00300000127500000
2016-06-08420.00424.00416.00423.0017600074006000
2016-06-07416.00423.00416.00420.0017700074235000
2016-06-06410.00412.00404.00411.00247000100986000
2016-06-03416.00421.00415.00417.0016700069714000
2016-06-02425.00426.00413.00414.00433000181860000
2016-06-01433.00437.00431.00434.0015500067311000
2016-05-31425.00439.00424.00439.00356000154042000
2016-05-30416.00425.00416.00423.0022200093372000
2016-05-27412.00416.00412.00414.0014400059593000
2016-05-26420.00421.00411.00414.00254000105631000
2016-05-25416.00418.00411.00415.00258000107190000
2016-05-24420.00423.00413.00414.0016400068361000
2016-05-23418.00422.00414.00422.0021800091064000
2016-05-20416.00420.00412.00420.0016800070080000
2016-05-19421.00424.00413.00414.00261000108835000
2016-05-18419.00426.00414.00415.00316000131938000
2016-05-17419.00424.00417.00422.0021900091972000
2016-05-16423.00427.00416.00417.0020600087098000
2016-05-13446.00447.00420.00421.00497000214077000
2016-05-12395.00446.00395.00445.00805000341585000
2016-05-11409.00419.00408.00409.00310000127743000
2016-05-10402.00412.00397.00412.00403000163867000
2016-05-09401.00407.00400.00401.0017800071776000
2016-05-06403.00407.00395.00397.00466000185498000
2016-05-02410.00412.00403.00405.00536000217548000
2016-04-28440.00445.00425.00426.00603000263173000
2016-04-27441.00442.00434.00437.00243000106393000
2016-04-26454.00454.00431.00441.00515000226867000
2016-04-25457.00458.00451.00457.00482000219716000
2016-04-22443.00454.00443.00451.00475000214239000
2016-04-21450.00450.00444.00449.00297000132773000
2016-04-20452.00456.00440.00440.00296000131961000
2016-04-19442.00456.00437.00449.00440000197598000
2016-04-18425.00432.00420.00428.00348000148381000
2016-04-15442.00448.00436.00439.0022400098724000
2016-04-14430.00444.00430.00444.00476000208307000
2016-04-13411.00424.00411.00422.00311000130380000
2016-04-12391.00413.00391.00408.0019000077076000
2016-04-11397.00397.00385.00393.0025100097890000
2016-04-08380.00403.00379.00396.00338000131857000
2016-04-07386.00394.00384.00385.0020800080585000
2016-04-06383.00390.00381.00386.00325000125118000
2016-04-05400.00402.00386.00388.00359000140835000
2016-04-04410.00418.00403.00408.00257000105031000
2016-04-01435.00435.00412.00414.00497000209068000
2016-03-31439.00445.00437.00437.0019000083620000
2016-03-30450.00450.00438.00439.00248000109769000
2016-03-29448.00454.00444.00452.00291000130712000
2016-03-28458.00465.00451.00458.00400000182916000
2016-03-25446.00455.00443.00455.00312000140379000
2016-03-24459.00460.00447.00447.00396000178269000
2016-03-23465.00465.00457.00461.00222000102130000
2016-03-22469.00471.00456.00462.00448000207201000
2016-03-18459.00462.00454.00461.00372000170385000
2016-03-17460.00466.00450.00455.00321000147158000
2016-03-16457.00465.00451.00457.00497000228364000
2016-03-15455.00460.00451.00456.00409000186166000
2016-03-14452.00459.00451.00453.00384000174493000
2016-03-11426.00443.00425.00443.00378000164454000
2016-03-10435.00439.00433.00437.00286000124817000
2016-03-09425.00431.00416.00428.00588000249531000
2016-03-08442.00447.00428.00433.00577000251510000
2016-03-07434.00444.00430.00440.00817000359162000
2016-03-04412.00432.00412.00430.001014000429499000
2016-03-03400.00414.00400.00410.00445000181946000
2016-03-02389.00403.00389.00400.00577000229248000
2016-03-01382.00385.00371.00377.00575000216251000
2016-02-29386.00394.00384.00384.00577000224814000
2016-02-26379.00386.00379.00381.00304000116340000
2016-02-25371.00380.00369.00379.00532000199235000
2016-02-24379.00380.00369.00371.00545000202488000
2016-02-23381.00388.00380.00382.00425000163018000
2016-02-22381.00382.00370.00374.00566000212128000
2016-02-19383.00383.00369.00379.00636000239963000
2016-02-18373.00393.00373.00387.00598000229636000

   ※ 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