[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 
2017-12-141982.002000.001980.001994.00479500953552300
2017-12-131986.001992.001977.001980.00355400705040900
2017-12-121990.002007.001979.001987.005688001131083200
2017-12-111978.001989.001966.001989.00407700806110700
2017-12-081961.001985.001960.001979.00431700851955600
2017-12-071950.001976.001947.001965.00332600653886100
2017-12-061980.001988.001941.001942.006225001220273100
2017-12-051965.001982.001964.001974.00335800662270700
2017-12-041949.001982.001945.001962.00442300869889500
2017-12-011938.001956.001921.001949.00495300963663100
2017-11-301915.001953.001902.001938.009145001767257900
2017-11-291932.001932.001901.001916.008097001549587100
2017-11-281944.001948.001923.001926.005660001094301500
2017-11-271956.001965.001945.001956.00383300748913000
2017-11-241963.001965.001932.001960.007087001383842700
2017-11-222018.002018.001966.001968.0012487002470016600
2017-11-212050.002059.002030.002032.00337100687875400
2017-11-202040.002057.002027.002028.00460100937863100
2017-11-172069.002074.002036.002041.007650001571189700
2017-11-162068.002081.002057.002058.005204001076185400
2017-11-152129.002133.002067.002070.006800001420714500
2017-11-142135.002148.002126.002135.00262100559569700
2017-11-132163.002163.002121.002124.00330000704842400
2017-11-102127.002176.002125.002173.005269001141330200
2017-11-092177.002177.002132.002150.005558001199874600
2017-11-082141.002173.002134.002172.00307100663057900
2017-11-072129.002153.002123.002152.00270300579185100
2017-11-062140.002152.002129.002141.00295300632134800
2017-11-022095.002152.002095.002148.005903001259759000
2017-11-012100.002107.002093.002097.00339200712379400
2017-10-312092.002097.002075.002089.00433200902673600
2017-10-302122.002131.002095.002102.005086001071041900
2017-10-272070.002135.002062.002135.008622001820948500
2017-10-262052.002068.002040.002060.008080001663008800
2017-10-252200.002200.002045.002054.0026975005641847700
2017-10-242244.002290.002243.002290.00399800907638200
2017-10-232260.002262.002243.002250.00245300552195800
2017-10-202234.002243.002228.002238.00176400394791600
2017-10-192254.002265.002236.002241.00251400565195300
2017-10-182217.002250.002214.002249.00357500799392800
2017-10-172234.002234.002213.002217.00228600507107000
2017-10-162220.002236.002211.002225.00332800740717700
2017-10-132229.002235.002216.002233.00228600509202300
2017-10-122208.002233.002205.002232.00381000845895800
2017-10-112182.002202.002170.002202.00352200771993200
2017-10-102181.002193.002162.002192.005862001280073500
2017-10-062220.002224.002204.002214.00308300682025800
2017-10-052230.002234.002217.002230.00273500608808800
2017-10-042234.002236.002224.002231.00240600536784400
2017-10-032232.002232.002207.002226.00294900654763500
2017-10-022237.002249.002224.002228.00400400895987600
2017-09-292228.002236.002208.002231.00311300692267900
2017-09-282182.002228.002157.002227.005601001230639800
2017-09-272181.002203.002158.002187.0011660002544734000
2017-09-262258.002259.002224.002230.0012781002868363800
2017-09-252223.002250.002205.002247.007002001562473300
2017-09-222190.002209.002184.002208.007622001673768800
2017-09-212163.002196.002160.002178.009509002065215600
2017-09-202157.002161.002138.002155.008349001796292600
2017-09-192181.002188.002155.002157.007122001542581800
2017-09-152157.002170.002156.002158.00370500800008100
2017-09-142185.002190.002161.002162.00408200886230200
2017-09-132172.002189.002167.002180.00348700759527200
2017-09-122163.002176.002157.002165.00344700746727400
2017-09-112161.002178.002141.002142.00346300747351600
2017-09-082150.002158.002139.002144.00422100906487500
2017-09-072158.002171.002152.002162.00303900657284800
2017-09-062165.002173.002136.002145.006386001372376600
2017-09-052180.002203.002167.002168.00265700579194400
2017-09-042192.002198.002164.002172.004889001065542400
2017-09-012207.002214.002193.002200.00355300782312700
2017-08-312195.002214.002191.002192.00356600783811900
2017-08-302198.002218.002191.002193.00366400805812000
2017-08-292206.002210.002193.002202.00276300608599800
2017-08-282184.002224.002183.002215.00447400987066800
2017-08-252170.002180.002164.002173.00287300624506100
2017-08-242178.002184.002170.002170.00346400753187100
2017-08-232171.002203.002171.002181.00421200920600500
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

   ※ 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