[6412 東証1部] 平和 日足 時系列データ

[6412 東証1部] 平和 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-222161.002204.002156.002178.005610001224786700
2017-08-212245.002245.002160.002161.0011732002566797600
2017-08-182275.002282.002250.002252.005073001147980700
2017-08-172314.002327.002291.002293.005127001178500100
2017-08-162310.002331.002291.002328.005141001187562600
2017-08-152300.002316.002297.002307.00344500794946500
2017-08-142333.002339.002295.002296.005686001314262400
2017-08-102355.002365.002307.002333.009986002329081500
2017-08-092458.002458.002423.002428.00321100781102600
2017-08-082477.002477.002443.002456.00171100419993100
2017-08-072470.002489.002467.002475.00232300575300100
2017-08-042493.002499.002451.002456.00266900656824100
2017-08-032471.002498.002469.002498.00333100828346100
2017-08-022466.002484.002454.002469.00305400754723800
2017-08-012435.002467.002433.002465.00359600882680800
2017-07-312423.002432.002410.002429.00272100659748200
2017-07-282413.002430.002410.002430.00294500713984200
2017-07-272426.002431.002408.002410.00286500693463100
2017-07-262408.002440.002404.002424.00300800729388900
2017-07-252400.002413.002398.002406.00151900365516100
2017-07-242406.002406.002384.002402.00349800837969000
2017-07-212416.002423.002405.002413.00183600442916900
2017-07-202412.002421.002406.002416.00233900564707200
2017-07-192417.002426.002397.002406.004157001000578100
2017-07-182413.002420.002386.002414.004700001128953400
2017-07-142419.002426.002411.002416.00302700731488400
2017-07-132406.002415.002397.002408.00277700667753200
2017-07-122399.002411.002387.002402.004467001072571900
2017-07-112460.002461.002384.002405.0011918002869071100
2017-07-102512.002523.002495.002499.00169000423122200
2017-07-072512.002533.002495.002505.00318800798930500
2017-07-062510.002535.002506.002524.00369500931176700
2017-07-052473.002516.002467.002515.00345300861984200
2017-07-042472.002492.002456.002473.00292900724296000
2017-07-032501.002501.002465.002466.00368800913310300
2017-06-302506.002506.002487.002505.00254700635855400
2017-06-292535.002542.002508.002514.004375001103032100
2017-06-282511.002536.002511.002531.004459001126490700
2017-06-272484.002515.002479.002514.003995001000514900
2017-06-262475.002486.002465.002473.00273500676822700
2017-06-232470.002478.002461.002472.00163600404047100
2017-06-222469.002481.002465.002469.00155800385268100
2017-06-212469.002475.002451.002463.00196200483093700
2017-06-202500.002501.002465.002467.00295100732452600
2017-06-192459.002487.002458.002486.00265100657259100
2017-06-162437.002452.002435.002440.00214000522564500
2017-06-152435.002448.002419.002428.00282900688018700
2017-06-142449.002469.002435.002435.00230100563074700
2017-06-132448.002466.002444.002444.00305200749050000
2017-06-122424.002448.002412.002445.00320300777745800
2017-06-092430.002447.002419.002420.00385600937707200
2017-06-082464.002469.002450.002450.00224100551008900
2017-06-072450.002469.002438.002459.00232100569920800
2017-06-062472.002477.002448.002450.00324700799047500
2017-06-052460.002472.002439.002469.00289700712068700
2017-06-022465.002475.002455.002457.004071001003254500
2017-06-012407.002466.002401.002463.004111001006489100
2017-05-312438.002444.002408.002409.005725001387983700
2017-05-302455.002464.002434.002441.00347300849790300
2017-05-292463.002477.002450.002456.004390001081323200
2017-05-262465.002467.002447.002455.00342100839833600
2017-05-252460.002465.002427.002463.004393001075561900
2017-05-242499.002502.002438.002458.006040001482870000
2017-05-232564.002569.002462.002475.0010344002573963100
2017-05-222580.002585.002562.002583.00336600867168400
2017-05-192550.002561.002535.002560.00268200683790800
2017-05-182540.002556.002517.002550.00333700847245200
2017-05-172593.002596.002560.002561.00342100879829200
2017-05-162600.002615.002584.002600.005495001428344300
2017-05-152610.002611.002567.002582.004611001190376500
2017-05-122612.002619.002586.002603.005861001521706500
2017-05-112663.002685.002552.002612.0014615003815256500
2017-05-102925.002937.002896.002908.00332000966942000
2017-05-092906.002927.002890.002916.003592001046645000
2017-05-082893.002914.002886.002908.00305500887099000
2017-05-022868.002883.002862.002874.00207200595269100
2017-05-012841.002879.002841.002876.00173700498139400
2017-04-282838.002872.002836.002871.00306800876862700
2017-04-272832.002846.002830.002844.00228700648985900
2017-04-262854.002863.002842.002853.00201100573542700
2017-04-252806.002824.002798.002819.00181300509957600
2017-04-242814.002833.002794.002806.00244600686856300
2017-04-212740.002774.002731.002773.00207100571741100
2017-04-202705.002729.002702.002721.00171000465208700
2017-04-192724.002730.002696.002705.003979001077269400
2017-04-182741.002753.002732.002734.00165500453668700
2017-04-172715.002741.002715.002731.00153400418815800
2017-04-142732.002742.002710.002713.00214900585959200
2017-04-132727.002750.002712.002744.00267000730559500
2017-04-122722.002742.002705.002742.00305800833458700
2017-04-112722.002748.002720.002742.00272900747230000
2017-04-102715.002749.002711.002742.00301200823442000
2017-04-072683.002722.002682.002707.003807001028507700
2017-04-062741.002748.002683.002685.004533001225556800
2017-04-052770.002789.002740.002750.003985001098727700
2017-04-042784.002844.002757.002775.005110001426426000
2017-04-032767.002822.002765.002782.005081001417693400
2017-03-312851.002861.002768.002768.004548001275262600
2017-03-302854.002887.002826.002833.004511001286484200
2017-03-292942.002942.002862.002873.008929002596477900
2017-03-282990.003010.002942.002966.0010687003183846100
2017-03-272975.002997.002955.002964.007707002290155700
2017-03-242972.003020.002952.002987.004656001391779600
2017-03-232985.002996.002941.002952.007279002162253700
2017-03-222997.003015.002988.002990.004467001339233600
2017-03-213005.003030.003000.003030.003577001078977000
2017-03-173025.003035.003010.003015.00319400964674500
2017-03-163010.003065.002992.003055.00307800933769900
2017-03-153080.003085.003030.003030.00299900914652000
2017-03-143085.003100.003065.003090.00212500655987500
2017-03-133055.003080.003030.003075.00219800673135000
2017-03-103050.003070.003030.003055.003825001166740000
2017-03-093060.003065.003025.003035.003315001007529500
2017-03-083065.003075.003035.003050.003943001202043500
2017-03-073070.003085.003055.003075.00211400649467500
2017-03-063045.003075.003045.003065.00257600787868500
2017-03-033060.003070.003035.003055.00270100824428500
2017-03-023070.003075.003035.003050.003530001076939500
2017-03-013050.003055.003010.003055.004892001486755000
2017-02-283030.003070.003020.003040.004513001376103000
2017-02-273020.003020.002994.003010.004292001290633300
2017-02-242996.003010.002974.003000.00240400721078300
2017-02-233000.003055.002996.003000.003361001011540700
2017-02-222980.002990.002966.002990.00232300692394700
2017-02-212950.002985.002950.002984.003396001009995200
2017-02-202927.002946.002912.002937.00219600643850900
2017-02-172899.002933.002888.002920.00332400968255500
2017-02-162891.002927.002891.002920.00340300991438600
2017-02-152874.002944.002874.002884.004091001185753600
2017-02-142854.002875.002828.002828.00311800887279200
2017-02-132835.002861.002801.002835.00350300990692600
2017-02-102702.002818.002702.002816.005756001604497200
2017-02-092699.002711.002678.002692.00255600688175400
2017-02-082705.002706.002677.002699.00249500671704300
2017-02-072688.002719.002688.002695.00196900532099900
2017-02-062702.002708.002671.002687.004200001126901400
2017-02-032722.002735.002695.002696.00231600627065500
2017-02-022742.002743.002706.002707.00182300495764800
2017-02-012704.002740.002698.002734.00202300551147100
2017-01-312719.002731.002697.002724.00232400631944200
2017-01-302757.002760.002730.002743.00263000721338800
2017-01-272770.002775.002751.002763.00235500650944000
2017-01-262732.002768.002732.002764.00256600706233700
2017-01-252743.002746.002721.002736.00137000374449900
2017-01-242710.002743.002710.002723.0097800266763300
2017-01-232720.002738.002705.002720.00163500445317800
2017-01-202700.002744.002700.002736.00117300320451200
2017-01-192715.002738.002702.002723.00165900452177900
2017-01-182684.002703.002651.002695.00343900921491600
2017-01-172750.002750.002708.002709.00160900437814500
2017-01-162777.002786.002752.002757.00168000464324300
2017-01-132717.002774.002710.002769.00251400693485300
2017-01-122740.002750.002716.002733.00253600692908200
2017-01-112754.002758.002742.002747.00219400603467000
2017-01-102754.002770.002742.002751.00257100708497200
2017-01-062704.002757.002702.002754.00283700775653000
2017-01-052705.002726.002693.002704.00278800755322800
2017-01-042666.002708.002662.002706.00348200938386100
2016-12-302674.002682.002656.002672.00145500388795700
2016-12-292690.002690.002660.002679.00151200404553500
2016-12-282665.002695.002662.002690.00147900397014200
2016-12-272680.002706.002659.002665.00230700618484100
2016-12-262663.002688.002658.002667.00202500541563100
2016-12-222630.002670.002629.002669.004265001132627600
2016-12-212635.002637.002618.002626.00207200544387100
2016-12-202620.002649.002607.002644.00308500814214200
2016-12-192594.002645.002594.002640.00218600575447900
2016-12-162604.002612.002571.002607.004592001192372000
2016-12-152649.002656.002618.002627.00318600839078200
2016-12-142653.002660.002639.002647.00345600915481100
2016-12-132640.002678.002633.002657.00334400886941700
2016-12-122633.002633.002602.002621.00315500826876700
2016-12-092600.002634.002599.002633.003967001038541100
2016-12-082550.002598.002550.002598.003986001029369000
2016-12-072494.002537.002491.002535.00258300650798900
2016-12-062508.002515.002491.002512.00221200554221500
2016-12-052533.002533.002485.002493.00255600638598400
2016-12-022503.002547.002500.002539.004460001127337100
2016-12-012478.002502.002475.002502.004775001190656900
2016-11-302459.002465.002443.002461.00245700603711500
2016-11-292452.002470.002425.002437.00232100566937700
2016-11-282422.002458.002413.002454.00304200743535800
2016-11-252410.002429.002407.002422.00135200327115200
2016-11-242420.002423.002406.002417.00167400404504700
2016-11-222400.002416.002390.002400.00141500339581800
2016-11-212399.002424.002394.002405.00209100503063500
2016-11-182400.002400.002364.002371.00139600331490000
2016-11-172368.002390.002356.002382.00145900346586900
2016-11-162370.002394.002357.002374.00191100454435400
2016-11-152368.002373.002331.002347.00193000451845200
2016-11-142328.002374.002319.002362.00271800639922300
2016-11-112383.002400.002316.002330.00407600956618900
2016-11-102388.002421.002361.002366.004253001013001800
2016-11-092438.002458.002350.002376.00409800987178300
2016-11-082465.002465.002438.002452.00108800266719800
2016-11-072450.002467.002437.002445.00142200348065800
2016-11-042430.002445.002407.002443.00212100515027700
2016-11-022447.002454.002421.002445.00163500399259900
2016-11-012459.002470.002435.002470.00181100445178900
2016-10-312439.002475.002436.002470.00335600826645200
2016-10-282428.002455.002412.002455.00379700927527500
2016-10-272426.002427.002405.002411.00149700361415200
2016-10-262395.002427.002385.002426.00182300439978900
2016-10-252380.002406.002375.002406.00201500482735700
2016-10-242354.002378.002352.002372.00120100284417000
2016-10-212355.002377.002352.002364.00198600468811500
2016-10-202356.002378.002353.002371.00274600650137400
2016-10-192375.002394.002365.002379.00178400423969200
2016-10-182350.002370.002334.002370.00206000485204700
2016-10-172332.002349.002313.002349.00238100555945700
2016-10-142328.002339.002319.002333.00146800341967100
2016-10-132314.002326.002287.002326.00305700708060300
2016-10-122306.002315.002280.002286.00210500482784600
2016-10-112332.002348.002312.002335.006021001404014600
2016-10-072278.002291.002247.002255.00304000686888400
2016-10-062300.002308.002279.002301.00240200551462500
2016-10-052278.002298.002270.002293.00249300570263400
2016-10-042280.002280.002265.002274.00250300568441900
2016-10-032257.002288.002251.002272.00250300569683000
2016-09-302250.002255.002226.002240.00213500479251900
2016-09-292266.002275.002254.002265.00235600533304700
2016-09-282244.002288.002235.002266.007953001791823700
2016-09-272290.002322.002265.002322.009079002086843500
2016-09-262318.002326.002296.002300.005260001216859100
2016-09-232294.002324.002286.002317.00417400962961600
2016-09-212288.002334.002284.002334.00322500743878800
2016-09-202269.002298.002258.002289.005272001200125900
2016-09-162285.002292.002273.002292.00267600611532100
2016-09-152309.002310.002266.002275.00246000562172500
2016-09-142320.002332.002303.002314.00190700441925800
2016-09-132348.002352.002321.002323.00276400645910600
2016-09-122331.002340.002320.002325.00179600418048700
2016-09-092360.002369.002343.002345.00195300459721200
2016-09-082325.002368.002314.002362.00313100734858200
2016-09-072283.002319.002277.002317.00159600367766600
2016-09-062283.002312.002275.002306.00165700380585600
2016-09-052297.002298.002277.002283.00162100371175600
2016-09-022287.002293.002253.002261.00163500371280600
2016-09-012235.002284.002220.002284.00236300534490000
2016-08-312209.002225.002202.002219.00148300328475800
2016-08-302177.002206.002177.002194.00174100381838800
2016-08-292222.002224.002173.002178.00229000502378800
2016-08-262190.002190.002161.002178.00201800438829200
2016-08-252200.002213.002190.002197.00171000376198400
2016-08-242166.002199.002166.002191.00164600360118700
2016-08-232142.002161.002142.002157.00110700238275100
2016-08-222128.002153.002128.002149.00127500273234500
2016-08-192138.002140.002124.002128.00127900272672100
2016-08-182124.002142.002118.002132.00158800338635500
2016-08-172113.002145.002110.002142.00187000398647300

   ※ 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