[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 
2017-08-22278.00282.00277.00279.00260007264000
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
2016-12-12293.00295.00287.00288.003600010457000
2016-12-09292.00293.00289.00290.004200012223000
2016-12-08289.00292.00289.00289.00180005215000
2016-12-07293.00293.00287.00289.007100020647000
2016-12-06286.00291.00285.00289.009300026730000
2016-12-05279.00279.00276.00279.00220006099000
2016-12-02277.00280.00274.00277.004000011055000
2016-12-01278.00279.00274.00276.00220006084000
2016-11-30274.00278.00274.00278.00330009109000
2016-11-29273.00275.00272.00274.00210005749000
2016-11-28273.00273.00271.00272.00260007077000
2016-11-25275.00278.00274.00274.005400014901000
2016-11-24274.00278.00270.00277.004700012897000
2016-11-22271.00276.00270.00276.006600017993000
2016-11-21277.00277.00271.00272.009000024680000
2016-11-18287.00287.00276.00282.007500021056000
2016-11-17291.00293.00287.00288.004400012755000
2016-11-16283.00293.00282.00291.008700025168000
2016-11-15279.00287.00279.00286.007000019862000
2016-11-14266.00280.00266.00275.0022100060830000
2016-11-11271.00277.00262.00263.0024200065162000
2016-11-10254.00265.00254.00255.00320008267000
2016-11-09261.00263.00239.00251.007600019344000
2016-11-08261.00263.00260.00260.00130003394000
2016-11-07262.00264.00260.00263.003900010215000
2016-11-04263.00274.00258.00261.0013900036707000
2016-11-02264.00266.00262.00263.006800017943000
2016-11-01267.00267.00256.00264.005800015242000
2016-10-31267.00267.00267.00267.00320008544000
2016-10-28269.00269.00267.00267.005500014742000
2016-10-27270.00270.00268.00268.005700015357000
2016-10-26270.00271.00268.00269.008400022651000
2016-10-25272.00272.00270.00270.00240006515000
2016-10-24274.00278.00271.00271.008800024039000
2016-10-21270.00271.00269.00271.00250006746000
2016-10-20272.00273.00270.00270.005000013596000
2016-10-19268.00273.00268.00271.005700015417000
2016-10-18269.00269.00268.00268.0090002419000
2016-10-17268.00269.00268.00269.0040001074000
2016-10-14268.00269.00267.00268.0070001876000
2016-10-13267.00268.00267.00268.0080002140000
2016-10-12268.00268.00267.00268.0070001872000
2016-10-11266.00268.00266.00268.00200005341000
2016-10-07266.00267.00266.00267.002000533000
2016-10-06265.00268.00265.00267.003900010421000
2016-10-05266.00267.00265.00265.0090002393000
2016-10-04266.00266.00266.00266.0060001596000
2016-10-03265.00268.00265.00267.00370009869000
2016-09-30265.00265.00263.00265.0090002377000
2016-09-29265.00266.00265.00265.00110002916000
2016-09-28265.00267.00265.00267.00160004249000
2016-09-27265.00267.00265.00265.00230006118000
2016-09-26265.00266.00265.00266.00140003711000
2016-09-23265.00265.00265.00265.0090002385000
2016-09-21267.00267.00264.00264.004700012488000
2016-09-20267.00268.00266.00266.00310008277000
2016-09-16267.00269.00267.00267.00200005356000
2016-09-15268.00268.00267.00268.00100002679000
2016-09-14267.00270.00266.00268.004000010701000
2016-09-13267.00267.00267.00267.0060001602000
2016-09-12267.00267.00265.00267.00240006388000
2016-09-09267.00269.00266.00266.00180004817000
2016-09-08267.00267.00266.00267.00100002669000
2016-09-07267.00267.00266.00267.00170004538000
2016-09-06268.00268.00267.00267.00240006425000
2016-09-05267.00268.00267.00268.00130003479000
2016-09-02268.00268.00267.00267.00180004822000
2016-09-01268.00269.00268.00268.0050001341000
2016-08-3100
2016-08-30268.00269.00268.00268.003000805000
2016-08-29268.00269.00266.00266.00330008820000
2016-08-26272.00272.00268.00268.00100002694000
2016-08-25270.00274.00270.00272.0090002438000
2016-08-24270.00272.00270.00272.0070001901000
2016-08-23269.00271.00269.00271.00130003509000
2016-08-22270.00270.00270.00270.00140003780000
2016-08-19269.00270.00269.00270.00140003771000
2016-08-18268.00269.00268.00269.0070001881000
2016-08-17267.00269.00265.00269.00140003745000

   ※ 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