[6391 東証2部] 加地テック 日足 時系列データ

[6391 東証2部] 加地テック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152763.002763.002749.002749.0022006066700
2017-12-142753.002763.002753.002763.0021005792400
2017-12-132760.002766.002751.002753.0032008823500
2017-12-122769.002769.002751.002760.00470012980000
2017-12-112760.002765.002751.002759.0014003859100
2017-12-082754.002760.002739.002752.0029007964300
2017-12-072754.002760.002754.002754.0022006064900
2017-12-062751.002765.002751.002754.0015004132400
2017-12-052776.002778.002746.002760.0027007461300
2017-12-042768.002828.002750.002776.00800022178700
2017-12-012759.002777.002758.002774.00370010230600
2017-11-302754.002760.002745.002757.0017004679400
2017-11-292761.002779.002744.002744.00480013233000
2017-11-282750.002778.002750.002752.0027007430600
2017-11-272791.002791.002750.002750.00610016865500
2017-11-242780.002800.002760.002780.00660018296000
2017-11-222793.002793.002767.002780.0036009998100
2017-11-212813.002813.002770.002780.001070029808100
2017-11-202807.002823.002807.002819.0010002814600
2017-11-172813.002836.002802.002815.0027007599400
2017-11-162850.002850.002813.002836.0025007072300
2017-11-152873.002873.002850.002852.0027007716200
2017-11-142871.002893.002871.002893.006001726900
2017-11-132880.002887.002865.002866.0016004600700
2017-11-102862.002896.002852.002896.00400011471200
2017-11-092883.002908.002873.002874.0028008063600
2017-11-082899.002955.002874.002883.00430012460700
2017-11-072875.002899.002875.002899.007002017200
2017-11-062870.002875.002860.002872.00390011194400
2017-11-022893.002901.002872.002872.00360010414300
2017-11-012910.002911.002895.002895.0033009592100
2017-10-312906.002910.002905.002910.0028008140000
2017-10-302903.002940.002900.002907.00530015462200
2017-10-272884.002920.002884.002903.0033009583600
2017-10-262885.002885.002885.002885.0015004327500
2017-10-252888.002891.002881.002885.0029008363600
2017-10-242888.002913.002888.002890.0013003761600
2017-10-232868.002889.002868.002888.0022006340500
2017-10-202868.002878.002863.002868.0020005734500
2017-10-192870.002878.002865.002868.0017004874500
2017-10-182888.002888.002860.002860.00390011188500
2017-10-172938.002938.002882.002889.00350010184600
2017-10-162949.002949.002942.002942.0021006179800
2017-10-132941.002945.002937.002943.0022006467700
2017-10-122964.002964.002945.002945.00300885400
2017-10-112930.002964.002930.002945.0020005897000
2017-10-102924.002969.002924.002929.0025007343900
2017-10-062917.002945.002917.002923.0021006143500
2017-10-052967.002970.002941.002943.0030008867300
2017-10-042992.002994.002966.002967.0033009846200
2017-10-033025.003025.003005.003005.007002109500
2017-10-023050.003050.003000.003005.0022006639500
2017-09-293060.003060.003040.003040.0022006703500
2017-09-283085.003085.003050.003075.00480014732000
2017-09-273130.003130.003035.003085.00780024012500
2017-09-26316.00316.00309.00313.0010100031568000
2017-09-25310.00313.00306.00310.008600026623000
2017-09-22326.00328.00304.00304.00521000164861000
2017-09-21304.00304.00299.00302.00280008443000
2017-09-20300.00302.00297.00301.004200012568000
2017-09-19301.00305.00298.00299.0011900035830000
2017-09-15301.00312.00301.00308.009400028841000
2017-09-14321.00321.00305.00305.00400000124665000
2017-09-13326.00329.00310.00325.001554000495903000
2017-09-12286.00289.00284.00284.005200014876000
2017-09-11286.00286.00283.00285.00200005693000
2017-09-08284.00285.00284.00285.0070001991000
2017-09-07284.00285.00282.00285.00190005385000
2017-09-06282.00285.00279.00285.004100011540000
2017-09-05285.00286.00282.00285.004400012511000
2017-09-04282.00285.00279.00285.005200014679000
2017-09-01283.00283.00282.00282.00150004237000
2017-08-31285.00287.00283.00283.005900016800000
2017-08-30283.00285.00283.00285.00200005681000
2017-08-29283.00285.00281.00284.00270007639000
2017-08-28282.00283.00280.00281.00230006490000
2017-08-25280.00282.00280.00282.00110003090000
2017-08-24281.00281.00279.00279.00200005610000
2017-08-23282.00283.00282.00283.00130003676000
2017-08-22278.00282.00277.00279.00260007264000
2017-08-21281.00281.00278.00278.00160004474000
2017-08-18280.00281.00278.00279.00170004754000
2017-08-17278.00286.00278.00281.005000014105000
2017-08-16280.00282.00277.00278.00260007250000
2017-08-15281.00282.00280.00280.00170004779000
2017-08-14281.00283.00279.00280.00200005609000
2017-08-10283.00287.00280.00282.004400012404000
2017-08-09286.00288.00283.00286.004900013954000
2017-08-08283.00290.00282.00287.007400021166000
2017-08-07281.00282.00277.00282.004100011506000
2017-08-04278.00281.00277.00281.006100017006000
2017-08-03275.00276.00274.00275.00260007152000
2017-08-02277.00277.00274.00276.008900024469000
2017-08-01284.00286.00272.00277.0022200061739000
2017-07-31284.00287.00282.00284.0018700053157000
2017-07-28307.00314.00290.00293.00579000175954000
2017-07-27288.00315.00288.00306.00680000206450000
2017-07-26288.00289.00286.00287.00310008920000
2017-07-25286.00288.00285.00286.00260007444000
2017-07-24288.00289.00286.00286.00290008313000
2017-07-21286.00288.00285.00288.00130003725000
2017-07-20287.00289.00285.00286.003800010920000
2017-07-19290.00291.00284.00286.007500021581000
2017-07-18293.00295.00291.00291.003500010232000
2017-07-14295.00295.00293.00293.004300012656000
2017-07-13291.00298.00290.00296.0011700034379000
2017-07-12292.00294.00290.00291.00300008736000
2017-07-11291.00293.00291.00292.00120003505000
2017-07-10292.00294.00291.00292.00310009055000
2017-07-07291.00293.00290.00292.00230006698000
2017-07-06294.00294.00291.00292.0070002046000
2017-07-05293.00294.00292.00294.00280008192000
2017-07-04298.00298.00290.00292.004500013236000
2017-07-03296.00301.00296.00298.00240007161000
2017-06-30295.00300.00295.00296.003700010982000
2017-06-29298.00299.00297.00297.0070002086000
2017-06-28301.00301.00298.00298.0070002094000
2017-06-27298.00299.00297.00299.0090002684000
2017-06-26298.00298.00297.00298.00140004169000
2017-06-23298.00298.00298.00298.003000894000
2017-06-22298.00298.00297.00297.0070002081000
2017-06-21299.00299.00297.00297.00140004174000
2017-06-20299.00304.00299.00299.00290008730000
2017-06-19303.00303.00297.00298.00150004498000
2017-06-16306.00306.00302.00302.0090002733000
2017-06-15306.00306.00304.00304.0090002750000
2017-06-14309.00313.00306.00306.00250007735000
2017-06-13298.00312.00298.00308.0014500044522000
2017-06-12295.00301.00295.00298.00320009576000
2017-06-09296.00296.00292.00293.0050001469000
2017-06-08298.00303.00296.00296.003800011381000
2017-06-07298.00298.00293.00298.00220006506000
2017-06-06300.00300.00297.00298.00330009877000
2017-06-05302.00302.00300.00300.00180005408000
2017-06-02302.00303.00300.00302.00270008134000
2017-06-01304.00305.00300.00304.00180005441000
2017-05-31303.00309.00303.00307.00120003672000
2017-05-30313.00313.00301.00303.005900018082000
2017-05-29315.00316.00312.00315.00210006590000
2017-05-26319.00320.00315.00315.004700014922000
2017-05-25320.00324.00315.00319.0025100080384000
2017-05-24314.00320.00311.00318.0014000044415000
2017-05-23310.00314.00310.00311.003400010592000
2017-05-22296.00313.00296.00310.0015000045950000
2017-05-19298.00298.00294.00295.004100012138000
2017-05-18284.00297.00284.00297.0012800037193000
2017-05-17284.00284.00284.00284.0060001704000
2017-05-16284.00286.00283.00284.0080002277000
2017-05-15289.00289.00282.00283.004100011679000
2017-05-12287.00290.00286.00289.00140004031000
2017-05-11289.00289.00286.00287.00170004878000
2017-05-10290.00290.00287.00288.00290008371000
2017-05-09286.00291.00285.00288.0012000034454000
2017-05-08282.00286.00282.00285.005200014767000
2017-05-02279.00282.00278.00282.00290008112000
2017-05-01281.00281.00277.00277.00210005840000
2017-04-28279.00280.00278.00278.00130003622000
2017-04-27277.00279.00276.00279.00120003331000
2017-04-26275.00276.00274.00276.00130003572000
2017-04-25274.00275.00274.00275.002000549000
2017-04-24274.00275.00274.00274.00130003565000
2017-04-21275.00275.00274.00274.00110003016000
2017-04-20274.00276.00274.00274.0070001921000
2017-04-19276.00277.00274.00277.00130003586000
2017-04-18274.00278.00273.00273.00110003021000
2017-04-17272.00274.00272.00274.003000820000
2017-04-14274.00275.00272.00274.00110003008000
2017-04-13274.00276.00272.00274.00210005757000
2017-04-12281.00281.00274.00274.00340009437000
2017-04-11283.00290.00280.00281.006600018720000
2017-04-10284.00284.00282.00282.0070001979000
2017-04-07282.00282.00282.00282.003000846000
2017-04-06283.00284.00282.00282.00140003951000
2017-04-05285.00285.00284.00284.0080002276000
2017-04-04287.00288.00284.00285.00180005138000
2017-04-03290.00291.00287.00287.00130003764000
2017-03-31289.00290.00286.00290.00180005194000
2017-03-30290.00290.00288.00290.00140004048000
2017-03-29286.00289.00286.00289.00170004880000
2017-03-28286.00287.00286.00286.007200020643000
2017-03-27284.00286.00284.00286.004400012534000
2017-03-24283.00283.00282.00282.00140003955000
2017-03-23283.00283.00279.00282.00330009279000
2017-03-22281.00284.00280.00284.003600010127000
2017-03-21283.00283.00280.00283.00330009291000
2017-03-17284.00284.00280.00280.006300017781000
2017-03-16285.00288.00284.00284.006500018516000
2017-03-15287.00292.00284.00285.009800028151000
2017-03-14286.00289.00285.00288.005200014929000
2017-03-13288.00291.00284.00288.0028100080942000
2017-03-10320.00320.00309.00310.00290009095000
2017-03-09322.00322.00316.00316.00190006048000
2017-03-08336.00336.00322.00324.00280009172000
2017-03-07336.00336.00321.00328.003100010188000
2017-03-06337.00339.00337.00339.007400024945000
2017-03-03339.00340.00337.00337.004500015186000
2017-03-02337.00342.00336.00337.0010600035878000
2017-03-01336.00337.00336.00337.00210007075000
2017-02-28336.00338.00334.00336.008500028551000
2017-02-27335.00336.00334.00336.008300027802000
2017-02-24335.00336.00335.00335.00160005366000
2017-02-23336.00337.00335.00335.00170005710000
2017-02-22335.00336.00335.00336.003500011757000
2017-02-21336.00337.00335.00336.004700015808000
2017-02-20336.00336.00336.00336.00110003696000
2017-02-17335.00336.00335.00336.003100010388000
2017-02-16334.00335.00334.00335.004300014380000
2017-02-15334.00334.00333.00334.00290009681000
2017-02-14333.00334.00333.00334.0015100050297000
2017-02-13333.00333.00332.00332.0017000056562000
2017-02-10333.00333.00332.00332.007200023962000
2017-02-09332.00333.00331.00332.0015200050417000
2017-02-08332.00334.00332.00332.0011300037568000
2017-02-07332.00333.00331.00332.005300017602000
2017-02-06333.00333.00331.00333.0020300067552000
2017-02-03334.00334.00331.00333.0012500041573000
2017-02-02335.00335.00333.00334.008300027739000
2017-02-01335.00335.00334.00335.0010400034776000
2017-01-31334.00335.00333.00335.0014100047043000
2017-01-30340.00340.00333.00336.0020200068046000
2017-01-27355.00355.00337.00337.001095000376580000
2017-01-26282.00285.00280.00283.004900013805000
2017-01-25275.00283.00275.00282.007300020353000
2017-01-24275.00276.00273.00273.00160004396000
2017-01-23275.00276.00273.00274.00340009320000
2017-01-20273.00274.00270.00273.007800021234000
2017-01-19276.00280.00276.00277.003800010576000
2017-01-18272.00274.00271.00273.00120003272000
2017-01-17274.00276.00272.00274.00210005744000
2017-01-16275.00276.00274.00276.00130003575000
2017-01-13271.00275.00271.00275.00160004365000
2017-01-12274.00274.00271.00273.00230006250000
2017-01-11273.00273.00273.00273.002000546000
2017-01-10275.00276.00273.00274.00140003837000
2017-01-06276.00278.00274.00275.00320008819000
2017-01-05274.00276.00274.00276.00100002750000
2017-01-04271.00274.00271.00274.00130003541000
2016-12-30270.00270.00269.00269.00240006464000
2016-12-29270.00271.00269.00269.00230006209000
2016-12-28269.00273.00269.00273.00170004595000
2016-12-27271.00273.00268.00268.006100016474000
2016-12-26273.00274.00271.00273.00220005995000
2016-12-22273.00273.00270.00272.00290007873000
2016-12-21275.00277.00272.00273.00340009347000
2016-12-20282.00282.00275.00275.003600010008000
2016-12-19286.00289.00281.00282.00160004542000
2016-12-16291.00291.00284.00289.00210006026000
2016-12-15287.00290.00285.00290.004400012645000
2016-12-14282.00291.00281.00289.004700013455000
2016-12-13287.00287.00282.00284.004200011970000

   ※ 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