[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 
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
2016-08-16270.00270.00268.00268.0060001610000
2016-08-15268.00270.00268.00270.0070001885000
2016-08-12270.00270.00268.00269.00250006710000
2016-08-10265.00271.00265.00268.00270007232000
2016-08-09270.00272.00265.00266.00250006742000
2016-08-08275.00275.00270.00272.00210005719000
2016-08-05276.00279.00275.00279.00140003872000
2016-08-04281.00281.00273.00279.00350009668000
2016-08-03290.00293.00276.00276.003800010804000
2016-08-02296.00309.00290.00290.0011500034342000
2016-08-01299.00299.00292.00293.0090002671000
2016-07-29298.00300.00298.00300.00170005092000
2016-07-28300.00300.00297.00298.00300008987000
2016-07-27302.00302.00300.00301.00140004222000
2016-07-26311.00311.00301.00302.004200012862000
2016-07-25308.00311.00308.00311.00100003086000
2016-07-22308.00308.00304.00308.00100003064000
2016-07-21302.00310.00302.00308.00160004886000
2016-07-20306.00306.00303.00305.003000914000
2016-07-19302.00306.00302.00306.00110003352000
2016-07-15305.00305.00302.00302.0040001215000
2016-07-14307.00307.00307.00307.001000307000
2016-07-13304.00307.00302.00307.00270008228000
2016-07-12304.00307.00299.00304.00150004530000
2016-07-11301.00305.00301.00304.0070002118000
2016-07-08302.00302.00301.00301.002000603000
2016-07-07315.00315.00302.00302.00290009025000
2016-07-06306.00312.00306.00312.00100003083000
2016-07-05308.00308.00306.00306.0040001230000
2016-07-04303.00303.00303.00303.0060001818000
2016-07-01301.00301.00301.00301.002000602000
2016-06-30309.00309.00305.00305.002000614000
2016-06-29300.00301.00300.00301.0040001202000
2016-06-28290.00293.00290.00293.0060001750000
2016-06-27293.00293.00293.00293.001000293000
2016-06-24303.00303.00287.00301.0090002627000
2016-06-23303.00303.00303.00303.001000303000
2016-06-22309.00315.00307.00307.0050001546000
2016-06-21309.00309.00309.00309.003000927000
2016-06-20311.00312.00310.00312.0050001554000
2016-06-17306.00314.00306.00312.0090002789000
2016-06-16310.00311.00295.00310.00200006062000
2016-06-15317.00325.00316.00320.0090002872000
2016-06-14334.00335.00317.00325.00280009171000
2016-06-13348.00348.00337.00342.00120004093000
2016-06-10350.00350.00350.00350.002000700000
2016-06-09350.00350.00344.00346.0050001732000
2016-06-08354.00354.00342.00342.0060002080000
2016-06-07354.00354.00350.00350.00100003504000
2016-06-06355.00355.00353.00354.0040001417000
2016-06-03361.00363.00355.00355.0090003236000
2016-06-02365.00365.00365.00365.001000365000
2016-06-01365.00366.00365.00366.0050001826000
2016-05-31365.00368.00361.00365.00110003998000
2016-05-30370.00376.00362.00365.004900018026000
2016-05-27349.00353.00349.00351.0040001403000
2016-05-26353.00353.00349.00349.002000702000
2016-05-25352.00353.00352.00353.0030001058000
2016-05-24350.00350.00350.00350.002000700000
2016-05-23352.00352.00349.00349.00100003503000
2016-05-20347.00349.00347.00349.002000696000
2016-05-1900
2016-05-18345.00345.00345.00345.002000690000
2016-05-17344.00346.00341.00345.00260008927000
2016-05-16352.00352.00349.00350.00100003506000
2016-05-13353.00354.00351.00351.00140004936000
2016-05-12356.00356.00356.00356.002000712000
2016-05-11360.00360.00359.00359.0040001438000
2016-05-10359.00363.00359.00363.00120004316000
2016-05-09368.00369.00359.00359.0090003268000
2016-05-06373.00373.00373.00373.0030001119000
2016-05-02380.00380.00373.00373.0040001509000
2016-04-28395.00404.00386.00386.007300028999000
2016-04-27394.00394.00387.00390.00160006243000
2016-04-26396.00396.00394.00395.00150005932000
2016-04-25396.00399.00393.00396.00210008313000
2016-04-22380.00391.00380.00391.00150005775000
2016-04-21368.00380.00368.00380.00200007533000
2016-04-20368.00372.00367.00367.0090003322000
2016-04-19359.00367.00359.00367.00170006186000
2016-04-18357.00357.00356.00357.0050001784000
2016-04-15357.00357.00355.00357.0080002854000
2016-04-14352.00357.00352.00357.00100003538000
2016-04-13350.00357.00349.00349.00140004927000
2016-04-12349.00352.00346.00349.00150005236000
2016-04-11356.00356.00345.00349.00100003493000
2016-04-08360.00360.00360.00360.0030001080000
2016-04-07350.00350.00350.00350.002000700000
2016-04-06350.00350.00350.00350.001000350000
2016-04-05362.00362.00350.00350.00120004286000
2016-04-04367.00367.00361.00361.00150005455000
2016-04-01370.00370.00368.00370.0070002585000
2016-03-31379.00379.00371.00371.002000750000
2016-03-3000
2016-03-2900
2016-03-28375.00375.00373.00373.0040001497000
2016-03-25375.00375.00375.00375.0030001125000
2016-03-24379.00379.00376.00376.0040001513000
2016-03-23375.00375.00375.00375.002000750000
2016-03-22375.00379.00374.00379.00130004884000
2016-03-18389.00389.00373.00373.00120004579000
2016-03-17397.00397.00384.00389.00100003897000
2016-03-16399.00399.00385.00391.00220008640000
2016-03-15391.00397.00386.00396.00110004303000
2016-03-14391.00392.00387.00391.00200007799000
2016-03-11397.00397.00384.00386.00140005508000
2016-03-10394.00406.00394.00405.003600014418000
2016-03-09382.00390.00376.00386.00230008847000
2016-03-08380.00380.00374.00374.0050001884000
2016-03-07377.00381.00377.00378.0080003027000
2016-03-04372.00372.00372.00372.001000372000
2016-03-03369.00375.00369.00375.0040001493000
2016-03-02373.00373.00369.00369.0090003338000
2016-03-01376.00378.00366.00366.00180006705000
2016-02-29376.00376.00371.00376.00100003739000
2016-02-26360.00374.00360.00368.00190007018000
2016-02-25354.00358.00354.00358.002000712000
2016-02-2400
2016-02-23361.00361.00361.00361.002000722000
2016-02-22353.00376.00353.00370.00120004400000
2016-02-19360.00360.00350.00352.00130004612000
2016-02-18362.00365.00358.00361.0060002164000
2016-02-17350.00351.00347.00347.00200006987000
2016-02-16355.00355.00348.00348.0040001401000
2016-02-15341.00350.00332.00350.00170005747000
2016-02-12322.00339.00320.00323.004200013772000
2016-02-10368.00368.00361.00362.0060002184000
2016-02-09379.00379.00368.00374.0060002237000
2016-02-08380.00387.00370.00387.00140005307000
2016-02-05390.00395.00387.00388.00100003907000
2016-02-04381.00390.00381.00390.00150005810000
2016-02-03387.00392.00380.00382.00160006159000
2016-02-02388.00394.00386.00394.0080003110000
2016-02-01382.00392.00381.00390.003200012332000
2016-01-29368.00374.00366.00366.00220008152000
2016-01-28363.00368.00361.00363.0080002902000
2016-01-27369.00369.00351.00365.002900010454000
2016-01-26366.00369.00364.00369.00150005496000
2016-01-25367.00377.00362.00370.0010300037911000
2016-01-22330.00335.00326.00335.00100003308000
2016-01-21325.00325.00318.00322.00240007708000
2016-01-20339.00339.00326.00326.00280009325000
2016-01-19348.00353.00339.00339.00210007193000
2016-01-18337.00348.00337.00341.003700012607000
2016-01-15365.00370.00358.00358.00250009126000
2016-01-14369.00374.00364.00367.00210007760000
2016-01-13379.00382.00377.00382.00130004932000
2016-01-12380.00385.00380.00380.0040001529000
2016-01-08390.00391.00379.00385.00160006172000
2016-01-07393.00393.00390.00390.00180007037000
2016-01-06395.00399.00392.00392.00200007925000
2016-01-05386.00395.00386.00392.00140005479000
2016-01-04389.00392.00385.00385.00130005062000
2015-12-30389.00389.00385.00385.0040001552000
2015-12-29388.00389.00388.00389.0050001944000
2015-12-28376.00385.00376.00385.00240009099000
2015-12-25371.00371.00360.00360.003800013932000
2015-12-24378.00378.00370.00370.00190007102000
2015-12-22384.00385.00376.00377.002700010304000
2015-12-21388.00390.00384.00384.00190007371000
2015-12-18392.00393.00387.00390.00180007029000
2015-12-17388.00390.00386.00388.00200007769000
2015-12-16395.00397.00388.00388.00120004713000
2015-12-15396.00396.00393.00395.00120004740000
2015-12-14395.00397.00393.00397.00240009478000
2015-12-11400.00405.00400.00401.00100004027000
2015-12-10398.00400.00397.00400.0070002785000
2015-12-09400.00400.00398.00398.0070002794000
2015-12-08401.00405.00398.00403.00170006809000
2015-12-07402.00406.00400.00402.002800011260000
2015-12-04400.00400.00395.00399.00210008356000
2015-12-03395.00400.00395.00400.00160006365000
2015-12-02396.00398.00395.00395.00100003963000

   ※ 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