[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 
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
2016-08-162151.002172.002150.002153.00150800325401900
2016-08-152170.002176.002159.002159.0081400176228000
2016-08-122169.002177.002155.002174.00130800283473300
2016-08-102155.002181.002155.002165.00267400579182800
2016-08-092160.002204.002156.002172.00389900846722400
2016-08-082113.002223.002104.002217.006097001332147900
2016-08-052075.002091.002056.002063.00261800541793800
2016-08-042076.002093.002058.002086.00227800473512000
2016-08-032075.002078.002052.002066.00172200355489100
2016-08-022097.002108.002082.002084.00141700296240500
2016-08-012092.002115.002066.002109.00191200400388200
2016-07-292080.002117.002073.002114.00297300622279500
2016-07-282112.002112.002072.002086.00259700541655600
2016-07-272138.002150.002113.002121.00193300411375400
2016-07-262131.002137.002112.002126.00231000490824900
2016-07-252155.002160.002139.002141.00173700372814000
2016-07-222154.002173.002150.002157.00159600344685900
2016-07-212157.002185.002153.002185.00179500389509600
2016-07-202143.002147.002118.002145.00172900369162300
2016-07-192146.002150.002119.002145.00195500417802300
2016-07-152140.002149.002111.002116.00248100527102800
2016-07-142116.002136.002109.002131.00249500530063100
2016-07-132141.002147.002104.002106.00191400406689100
2016-07-122103.002134.002103.002116.00221500469307800
2016-07-112058.002094.002047.002071.00218700454146700
2016-07-082070.002077.002017.002017.00241800493341800
2016-07-072044.002059.002041.002058.00141100289627400
2016-07-062060.002064.002023.002038.00222500453135000
2016-07-052080.002087.002071.002083.00129500269302200
2016-07-042054.002084.002046.002080.00125600260372400
2016-07-012059.002070.002042.002054.00237600488317800
2016-06-302080.002097.002064.002069.00204800425968700
2016-06-292021.002058.002012.002057.00289600591081000
2016-06-281986.002015.001963.002002.00324400646244100
2016-06-271998.002021.001995.002015.00165300332324600
2016-06-242080.002091.001951.001964.00414300830809500
2016-06-232056.002077.002044.002074.00169400349454300
2016-06-222071.002078.002050.002050.00156800322530300
2016-06-212050.002092.002033.002083.00245000508490900
2016-06-202031.002066.002031.002055.00181000372283200
2016-06-172024.002055.002013.002021.00423000856706200
2016-06-162055.002064.002005.002011.00337600683704000
2016-06-152040.002058.002032.002047.00190400389847200
2016-06-142084.002097.002034.002040.00325500667831400
2016-06-132124.002126.002090.002090.00245700517046600
2016-06-102159.002159.002119.002154.00277000593743900
2016-06-092171.002181.002130.002139.00303900652038300
2016-06-082206.002214.002166.002182.00290400633454300
2016-06-072194.002220.002182.002185.00123200270052300
2016-06-062181.002193.002169.002193.00165300360379600
2016-06-032178.002211.002175.002203.00200700440847100
2016-06-022190.002200.002172.002176.00211100460052400
2016-06-012211.002218.002193.002201.00148100326595000
2016-05-312213.002231.002203.002211.00240000531903700
2016-05-302212.002224.002202.002213.00161600357318300
2016-05-272196.002212.002189.002212.00162700358970600
2016-05-262222.002222.002178.002181.00217700477043800
2016-05-252216.002235.002185.002199.00204000449446900
2016-05-242171.002193.002171.002186.00181900397201100
2016-05-232201.002202.002161.002169.00175500381110600
2016-05-202170.002210.002170.002201.00329100723451700
2016-05-192185.002192.002156.002168.00263000571059200
2016-05-182149.002157.002130.002148.00287500615849500
2016-05-172150.002180.002147.002156.00458900989877100
2016-05-162176.002176.002132.002140.00313800675331400
2016-05-132211.002218.002148.002148.005966001295135500
2016-05-122258.002261.002205.002212.005028001118991900
2016-05-112299.002311.002266.002277.00273900625036800
2016-05-102281.002293.002267.002286.00207100472228300
2016-05-092269.002301.002269.002274.00149300340115700
2016-05-062251.002276.002235.002248.00351200789605600
2016-05-022246.002270.002240.002265.00206400466169800
2016-04-282361.002379.002305.002305.00244800570269600
2016-04-272371.002371.002335.002359.00221300521858800
2016-04-262380.002392.002366.002372.00193600460079400
2016-04-252400.002410.002373.002387.00186500445547900
2016-04-222380.002413.002377.002409.00183000438635000
2016-04-212400.002413.002393.002403.00272100653733300
2016-04-202370.002388.002364.002380.00229100544828100
2016-04-192372.002382.002362.002369.00133200315871500
2016-04-182315.002338.002315.002332.00196800458125000
2016-04-152359.002389.002351.002382.00165200392302500
2016-04-142377.002393.002355.002385.00303600720449500
2016-04-132348.002353.002317.002341.00167200391226900
2016-04-122287.002342.002283.002334.00348000809882500
2016-04-112270.002302.002261.002296.00254100581013600
2016-04-082226.002310.002226.002292.00266700606916000
2016-04-072250.002278.002238.002270.00198300448364200
2016-04-062219.002248.002201.002247.00366100815436700
2016-04-052301.002309.002242.002245.00213100483236600
2016-04-042301.002341.002292.002307.00199700462167400
2016-04-012338.002343.002286.002300.00352400812310700
2016-03-312377.002394.002331.002333.00299100702812200
2016-03-302405.002416.002358.002368.00384500917499600
2016-03-292394.002417.002380.002409.006410001535954500
2016-03-282421.002441.002410.002441.008550002072724000
2016-03-252421.002433.002398.002411.00397200959133000
2016-03-242445.002445.002405.002417.004764001154556600
2016-03-232437.002461.002431.002453.004582001120057200
2016-03-222415.002441.002410.002439.00382900929357800
2016-03-182399.002412.002381.002408.00321900772875600
2016-03-172416.002430.002392.002409.00343300828052900
2016-03-162386.002423.002383.002415.00322000774565100
2016-03-152376.002422.002374.002400.00375300899963800
2016-03-142392.002410.002385.002397.00269500645921200
2016-03-112360.002394.002352.002381.00388200920031200
2016-03-102378.002396.002372.002386.00280800669353400
2016-03-092351.002368.002344.002355.00260400612764300
2016-03-082388.002397.002351.002379.00303100720773800
2016-03-072380.002413.002375.002412.00322000772439100
2016-03-042350.002386.002333.002384.00298600706594600
2016-03-032340.002372.002325.002371.00261100615632100
2016-03-022373.002374.002342.002357.00318300751000100
2016-03-012312.002344.002302.002333.00247100573974900
2016-02-292384.002385.002329.002329.00246800581352300
2016-02-262356.002383.002353.002369.004268001012202600
2016-02-252295.002356.002294.002344.005092001189000000
2016-02-242300.002349.002271.002315.00343200794024100
2016-02-232374.002374.002307.002326.00233800545354000
2016-02-222320.002378.002314.002360.00225700531345200
2016-02-192340.002365.002323.002341.00243300569987500
2016-02-182357.002379.002337.002371.005338001262342900
2016-02-172319.002363.002262.002317.00382200881184100
2016-02-162318.002363.002305.002326.004978001164864000
2016-02-152163.002346.002149.002323.009048002051660400
2016-02-122152.002167.002060.002063.008184001716492800
2016-02-102334.002334.002206.002235.006031001354495200
2016-02-092250.002263.002213.002222.00391400873658700
2016-02-082253.002323.002249.002315.00267000611607900
2016-02-052250.002297.002240.002295.00307900698883700
2016-02-042303.002305.002255.002265.00307300700791900
2016-02-032319.002326.002292.002313.00262800606360300
2016-02-022340.002368.002334.002347.00151500355757900
2016-02-012354.002377.002336.002373.00336000793931200
2016-01-292259.002339.002235.002330.00410000937288200
2016-01-282201.002258.002196.002242.00262800587863000
2016-01-272216.002230.002189.002225.00416500921202900
2016-01-262218.002220.002183.002189.00300600661641400
2016-01-252192.002234.002182.002234.00335900743270800
2016-01-222136.002170.002104.002170.00418300893853200
2016-01-212120.002175.002088.002089.00346600736891900
2016-01-202197.002200.002123.002129.00352000758763700
2016-01-192200.002215.002177.002197.00188400413467400
2016-01-182181.002196.002167.002189.00279700610235500
2016-01-152229.002250.002208.002222.00330800737714100
2016-01-142212.002220.002159.002199.005490001200946800
2016-01-132200.002259.002199.002253.004966001113662200
2016-01-122200.002219.002160.002167.004643001014940900
2016-01-082218.002236.002202.002217.00387100858778400
2016-01-072224.002264.002223.002229.00376900842021100
2016-01-062257.002269.002224.002236.00235400527235600
2016-01-052244.002272.002226.002249.00222900501093900
2016-01-042266.002274.002231.002243.00273300614277400
2015-12-302270.002288.002262.002269.00159400362355500
2015-12-292220.002260.002208.002259.00229400514994500
2015-12-282200.002232.002195.002232.00275200610182800
2015-12-252200.002227.002168.002181.005170001132118100
2015-12-242327.002327.002189.002222.008212001844640200
2015-12-222330.002348.002326.002328.00168300392813800
2015-12-212317.002324.002284.002311.00334300770476000
2015-12-182362.002388.002338.002339.004899001155257000
2015-12-172341.002370.002335.002352.004480001055603400
2015-12-162317.002321.002300.002321.00370600857616300
2015-12-152312.002350.002264.002267.005295001219014500
2015-12-142258.002297.002255.002288.00433500988816200
2015-12-112294.002303.002276.002282.004633001060703000
2015-12-102254.002281.002251.002252.00265600600886700
2015-12-092270.002310.002266.002269.00348800794122600
2015-12-082284.002318.002284.002286.00251300576954200
2015-12-072313.002320.002273.002280.00289700663830200
2015-12-042302.002327.002279.002290.00388000890685400
2015-12-032330.002345.002320.002341.00287900672900400
2015-12-022320.002359.002313.002332.00400000935663400
2015-12-012315.002321.002296.002316.00424700980876700
2015-11-302259.002317.002255.002308.005458001252165500
2015-11-272270.002277.002252.002252.00281100635435700
2015-11-262252.002269.002252.002263.00235000531506400

   ※ 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