[6407 東証1部] CKD 日足 時系列データ

[6407 東証1部] CKD (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271385.001405.001385.001396.00403500563043800
2017-03-241375.001405.001372.001391.00265900370239500
2017-03-231376.001387.001367.001378.00364800502541900
2017-03-221386.001397.001369.001393.00712900986404700
2017-03-211426.001429.001405.001409.00323800457572400
2017-03-171426.001429.001402.001424.00301700428077000
2017-03-161400.001436.001385.001435.00393800560023500
2017-03-151435.001435.001406.001413.00390400552588100
2017-03-141453.001458.001436.001441.00254000366802800
2017-03-131460.001460.001445.001453.00198600288568300
2017-03-101469.001469.001453.001465.00289800424048600
2017-03-091463.001466.001447.001455.00163600238095000
2017-03-081446.001456.001444.001453.00279600405546000
2017-03-071468.001472.001456.001468.00141400207340000
2017-03-061465.001476.001457.001465.00156300229423200
2017-03-031488.001494.001464.001472.00218600322366900
2017-03-021484.001518.001484.001498.00432200648569900
2017-03-011451.001466.001440.001464.00334000486143900
2017-02-281443.001464.001434.001451.00343800499916000
2017-02-271458.001458.001421.001430.00341800489705200
2017-02-241481.001487.001465.001472.00236800348706500
2017-02-231500.001515.001485.001494.00251400376542300
2017-02-221507.001507.001482.001489.00193200288394900
2017-02-211495.001511.001491.001499.00250300375399200
2017-02-201494.001497.001475.001496.00238900355246900
2017-02-171476.001496.001473.001489.00194600289589700
2017-02-161497.001509.001472.001492.00309100460037300
2017-02-151493.001507.001482.001500.00258000386780200
2017-02-141502.001503.001473.001475.00253300376934300
2017-02-131472.001504.001472.001488.00357400531892800
2017-02-101455.001465.001436.001454.00416400604064300
2017-02-091460.001460.001420.001428.00470700673877000
2017-02-081465.001471.001428.001460.00618100894662500
2017-02-071497.001497.001470.001475.00352100520826000
2017-02-061536.001545.001506.001517.00213000323239900
2017-02-031520.001547.001502.001525.00335800511113700
2017-02-021547.001549.001517.001520.00397700609584200
2017-02-011510.001542.001504.001540.006739001028235400
2017-01-311532.001537.001502.001511.00470400714746100
2017-01-301460.001545.001456.001533.008344001256453800
2017-01-271569.001573.001521.001536.008604001325635500
2017-01-261552.001580.001541.001568.00499100780245500
2017-01-251497.001553.001491.001550.006891001053981800
2017-01-241467.001484.001459.001474.00297700438664000
2017-01-231489.001510.001476.001489.00335600501240800
2017-01-201465.001499.001453.001487.00511300758148700
2017-01-191455.001460.001439.001452.00320400464882300
2017-01-181415.001447.001408.001442.00353300504425400
2017-01-171450.001453.001428.001436.00329300473988500
2017-01-161480.001497.001443.001450.00372400544688000
2017-01-131469.001489.001459.001483.00319200471492000
2017-01-121503.001519.001465.001482.00566700842437900
2017-01-111408.001470.001407.001468.008551001239412100
2017-01-101376.001408.001368.001392.00646800899401200
2017-01-061350.001367.001348.001362.00240500327111800
2017-01-051384.001388.001353.001362.00366000498627000
2017-01-041348.001391.001336.001389.00387000531597100
2016-12-301311.001331.001301.001327.00208400274297500
2016-12-291348.001355.001313.001325.00419800557250900
2016-12-281344.001382.001338.001375.00175000239283800
2016-12-271350.001374.001344.001361.00256500348790900
2016-12-261396.001399.001350.001355.00310900425242100
2016-12-221398.001398.001376.001392.00223400310565200
2016-12-211439.001439.001393.001398.00339400479193700
2016-12-201431.001437.001405.001424.007325001041111500
2016-12-191452.001461.001419.001444.00513200740378400
2016-12-161410.001480.001404.001474.007572001101547100
2016-12-151385.001402.001369.001394.00614800854073400
2016-12-141385.001385.001345.001357.00425200576310800
2016-12-131343.001370.001323.001369.00382500516782700
2016-12-121381.001384.001333.001343.00355500479345200
2016-12-091331.001379.001331.001375.00398100539846000
2016-12-081380.001385.001347.001361.00326600445042600
2016-12-071372.001382.001353.001362.00265700362401500
2016-12-061372.001384.001357.001359.00276000377627000
2016-12-051310.001354.001300.001348.00316800423153800
2016-12-021377.001377.001334.001337.00456900618128300
2016-12-011399.001424.001388.001392.00492000691173100
2016-11-301350.001380.001348.001376.00480300659082300
2016-11-291335.001348.001328.001341.00248100331608700
2016-11-281326.001351.001320.001334.00739100988350900
2016-11-251322.001356.001316.001322.00544600723920000
2016-11-241355.001363.001316.001341.00458000616097400
2016-11-221364.001364.001332.001342.00385800517955700
2016-11-211370.001375.001345.001345.00328900445652500
2016-11-181358.001366.001335.001354.007384001001819000
2016-11-171336.001348.001312.001341.00362300484901900
2016-11-161315.001360.001307.001354.00547400737409400
2016-11-151320.001341.001296.001300.00603300790591100
2016-11-141293.001313.001286.001310.00232700303962900
2016-11-111294.001318.001279.001285.00392100508726300
2016-11-101299.001308.001257.001289.00499800641562800
2016-11-091262.001281.001159.001179.00446000538769800
2016-11-081287.001293.001262.001269.00166600211869300
2016-11-071280.001305.001270.001281.00544400699370400
2016-11-041224.001256.001221.001252.00422800524131000
2016-11-021294.001294.001252.001270.00399800508318900
2016-11-011316.001358.001304.001322.00518500687083600
2016-10-311300.001373.001291.001310.0012394001647874300
2016-10-281189.001302.001169.001248.0015146001865669600
2016-10-271187.001201.001178.001180.00515400611810300
2016-10-261203.001203.001176.001184.00526800624942500
2016-10-251209.001220.001203.001205.00309500374108600
2016-10-241243.001245.001196.001203.00470600571724900
2016-10-211218.001258.001214.001245.00563300701740400
2016-10-201210.001217.001198.001211.00325300393741000
2016-10-191206.001221.001203.001214.00209400253968700
2016-10-181203.001221.001189.001220.00364100439948200
2016-10-171211.001215.001200.001213.00271400328155500
2016-10-141204.001219.001192.001216.00199800241040600
2016-10-131209.001217.001184.001207.00358900432458600
2016-10-121220.001220.001188.001200.00360100431758500
2016-10-111233.001262.001230.001236.00237100294883600
2016-10-071240.001240.001192.001233.00346500421359000
2016-10-061250.001278.001250.001255.00428600541124900
2016-10-051208.001235.001201.001227.00368700450295400
2016-10-041194.001221.001192.001221.00268500324740200
2016-10-031210.001211.001180.001188.00397200473042300
2016-09-301190.001219.001179.001211.00263300316296300
2016-09-291240.001242.001230.001236.00165100204143000
2016-09-281210.001228.001200.001227.00160900195693300
2016-09-271207.001235.001193.001235.00312500380423400
2016-09-261199.001230.001196.001224.00359200437712600
2016-09-231240.001240.001181.001197.00434400522641900
2016-09-211181.001207.001169.001206.00460500549386700
2016-09-201161.001188.001151.001176.00751700883170400
2016-09-161105.001137.001102.001136.00524700590439200
2016-09-151078.001104.001078.001092.00420000458505900
2016-09-141084.001104.001078.001087.00332900363478300
2016-09-131090.001095.001079.001081.00214100232820700
2016-09-121072.001088.001065.001077.00170300183606200
2016-09-091088.001098.001084.001090.00185600202437500
2016-09-081101.001110.001077.001091.00193500211037100
2016-09-071050.001105.001036.001099.00346500375615300
2016-09-061082.001083.001065.001077.00290800312023700
2016-09-051098.001116.001084.001087.00320500351311300
2016-09-021130.001130.001071.001079.00395200428626700
2016-09-011126.001146.001122.001132.00282400320761100
2016-08-311095.001133.001095.001125.00262000293695000
2016-08-301085.001087.001060.001078.00188100202285100
2016-08-291070.001100.001070.001095.00288700314430000
2016-08-261026.001044.001015.001041.00317600328594100
2016-08-251057.001057.001024.001033.00189000195960200
2016-08-241048.001068.001043.001063.00186600197857000
2016-08-231065.001065.001028.001038.00291300302898800
2016-08-221062.001063.001038.001055.00226600238348100
2016-08-191071.001078.001051.001064.00296400314994500
2016-08-181030.001073.001026.001064.00403800426978400
2016-08-171060.001086.001019.001044.00568100598163400
2016-08-161038.001067.001008.001008.00330000343108600
2016-08-151014.001041.001014.001033.00239300247081500
2016-08-121017.001020.00999.001015.00130600132012900
2016-08-101001.001011.00991.001010.00212500213139900
2016-08-091016.001025.00997.001017.00199800202155900
2016-08-08959.001020.00956.001020.00401700402262100
2016-08-05955.00962.00931.00934.00359600338564500
2016-08-04930.00963.00919.00958.00329500310991900
2016-08-03943.00960.00930.00937.00338800319697400
2016-08-02963.001006.00952.00986.00599200594254400
2016-08-01937.00979.00937.00958.00327700315465400
2016-07-29945.00991.00936.00967.00659600638211800
2016-07-28928.00940.00914.00937.00276000256596100
2016-07-27943.00952.00925.00943.00680200642093400
2016-07-26921.00921.00892.00900.00277100250068400
2016-07-25947.00958.00928.00932.00224800210913700
2016-07-22938.00948.00921.00932.00173800162336500
2016-07-21917.00958.00909.00946.00425500399956700
2016-07-20899.00903.00882.00902.00200900179839200
2016-07-19914.00918.00894.00902.00232300210119200
2016-07-15876.00916.00875.00907.00286800258556700
2016-07-14878.00878.00846.00868.00270000232854100
2016-07-13886.00906.00873.00877.00285200254262800
2016-07-12845.00880.00840.00856.00389600335582800
2016-07-11799.00822.00792.00813.00463900376315600
2016-07-08778.00789.00767.00770.00336300261202600
2016-07-07790.00792.00766.00770.00421900327561200
2016-07-06778.00799.00766.00794.00483500378523200
2016-07-05789.00795.00769.00772.00260100203347200
2016-07-04782.00788.00768.00786.00191200149238200
2016-07-01775.00801.00773.00801.00318700252409800
2016-06-30780.00784.00755.00757.00301800230900900
2016-06-29774.00782.00761.00770.00333400257718400
2016-06-28769.00771.00740.00768.00375900285981800
2016-06-27775.00778.00743.00770.00307900235128000
2016-06-24868.00868.00727.00736.00342000261372200
2016-06-23830.00856.00813.00853.00230100192951800
2016-06-22838.00844.00818.00839.00409900341101000
2016-06-21804.00845.00788.00839.00256000210928200
2016-06-20810.00811.00794.00802.00355600285148300
2016-06-17805.00820.00793.00796.00304700244283500
2016-06-16812.00818.00787.00788.00244800195450600
2016-06-15822.00838.00814.00825.00303600250971000
2016-06-14843.00843.00816.00819.00291800240504600
2016-06-13881.00889.00843.00845.00198100169753900
2016-06-10923.00923.00896.00906.00210000190934800
2016-06-09932.00944.00911.00912.00183800168804800
2016-06-08913.00931.00906.00930.009200084787100
2016-06-07905.00916.00901.00908.00132900120727100
2016-06-06898.00912.00889.00898.00126400113453000
2016-06-03921.00934.00905.00913.00116100106409800
2016-06-02955.00958.00917.00921.00164200153177400
2016-06-01960.00978.00958.00963.00165400159546500
2016-05-31925.00971.00923.00971.00375000359085800
2016-05-30921.00928.00913.00926.00118400109415600
2016-05-27927.00927.00912.00921.009920091241600
2016-05-26923.00930.00915.00923.00139700128920900
2016-05-25922.00930.00905.00913.00139800127752600
2016-05-24927.00927.00894.00907.00205900186850000
2016-05-23920.00937.00906.00937.00185800171747200
2016-05-20909.00927.00903.00923.00180600165697200
2016-05-19909.00918.00891.00910.00232900211036300
2016-05-18904.00918.00893.00909.00225300204122900
2016-05-17890.00911.00879.00911.00282600254386200
2016-05-16845.00888.00845.00877.00312800272693600
2016-05-13895.00902.00835.00853.00527700450676400
2016-05-12871.00905.00853.00898.00323000283845900
2016-05-11884.00918.00883.00900.00333700301423200
2016-05-10858.00884.00857.00869.00260200226413600
2016-05-09868.00881.00855.00855.00223000192792500
2016-05-06855.00869.00847.00854.00264800225854100
2016-05-02865.00890.00845.00850.00396500341269800
2016-04-28958.00966.00909.00914.00220200205787900
2016-04-27940.00955.00930.00943.00163800154069500
2016-04-26959.00969.00928.00943.00271700255689400
2016-04-25983.00993.00959.00971.00299400291529100
2016-04-22943.00972.00937.00970.00432400413045800
2016-04-21930.00934.00919.00934.00157000145825200
2016-04-20919.00934.00900.00907.00184600168258000
2016-04-19898.00909.00894.00908.00164700148813700
2016-04-18862.00886.00848.00875.00248000216633000
2016-04-15914.00929.00903.00906.00306700280329400
2016-04-14899.00917.00896.00915.00273700248927500
2016-04-13844.00877.00843.00873.00311400269356000
2016-04-12792.00831.00787.00826.00236100193944300
2016-04-11790.00803.00762.00798.00351400275306300
2016-04-08770.00807.00762.00793.00571400449409800
2016-04-07791.00806.00764.00787.00439100344837300
2016-04-06814.00824.00780.00800.00490500392796700
2016-04-05864.00865.00826.00829.00237400199857300
2016-04-04873.00903.00866.00879.00235300206992500
2016-04-01931.00931.00875.00879.00349200312688200
2016-03-31931.00949.00923.00929.00195700182616600
2016-03-30946.00947.00924.00927.00254200236795400
2016-03-29947.00957.00940.00953.00175800167003400
2016-03-28955.00966.00942.00960.00257500245939900
2016-03-25945.00948.00927.00946.00219800205942400
2016-03-24945.00948.00924.00938.00339700317679000
2016-03-23969.00969.00938.00946.00336900320134700
2016-03-22934.00973.00932.00960.00514700491391400
2016-03-18916.00923.00892.00922.00551400501695200

   ※ 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