[6436 東証1部] アマノ 日足 時系列データ

[6436 東証1部] アマノ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282430.002433.002392.002392.00154000371212800
2017-06-272446.002450.002428.002440.00133800326223500
2017-06-262416.002455.002416.002446.00211800516798200
2017-06-232425.002431.002411.002422.00142300344633500
2017-06-222472.002472.002425.002425.00273800669023800
2017-06-212431.002467.002430.002459.00306400751633900
2017-06-202433.002440.002416.002433.00206000500670900
2017-06-192404.002428.002400.002426.00154200373444500
2017-06-162400.002429.002396.002405.00280000673929000
2017-06-152373.002398.002361.002388.00175300418122300
2017-06-142398.002419.002383.002383.00159100381138300
2017-06-132427.002427.002396.002396.00156400376007400
2017-06-122425.002442.002410.002436.00171200415658500
2017-06-092470.002471.002431.002443.00273700669913900
2017-06-082494.002505.002480.002482.00258800644757000
2017-06-072515.002521.002486.002513.00336200842126900
2017-06-062500.002530.002494.002506.005221001312563200
2017-06-052496.002512.002491.002505.00278700697681900
2017-06-022518.002525.002504.002510.00342700861498800
2017-06-012492.002527.002492.002514.00269500676847300
2017-05-312500.002511.002484.002491.00231400578106600
2017-05-302535.002553.002509.002518.004042001020972200
2017-05-292501.002538.002495.002519.00175000441495800
2017-05-262508.002515.002483.002503.00193700484195400
2017-05-252505.002523.002499.002514.00241100605567500
2017-05-242490.002511.002481.002508.00274300683704200
2017-05-232482.002503.002476.002481.00141000351109300
2017-05-222455.002492.002447.002482.00144700358527700
2017-05-192498.002499.002469.002476.00166400412741500
2017-05-182474.002531.002470.002494.004636001161435900
2017-05-172471.002504.002457.002503.00327100815126600
2017-05-162466.002480.002444.002450.00399400981510800
2017-05-152463.002465.002444.002459.00285400700391600
2017-05-122450.002482.002431.002467.00382900942111900
2017-05-112431.002470.002425.002449.005236001283798100
2017-05-102415.002467.002413.002448.004948001210643500
2017-05-092405.002425.002393.002417.00303500732238200
2017-05-082398.002432.002394.002402.006742001624342600
2017-05-022400.002421.002346.002362.008979002137759000
2017-05-012397.002418.002375.002389.00412100986878200
2017-04-282315.002405.002315.002380.0011226002656406800
2017-04-272250.002348.002223.002315.0011637002691218800
2017-04-262230.002234.002177.002228.005774001277558100
2017-04-252222.002258.002222.002235.005712001278296900
2017-04-242221.002256.002206.002250.005389001205001300
2017-04-212155.002160.002133.002144.00138900297674900
2017-04-202132.002144.002117.002131.00201300429721800
2017-04-192104.002165.002103.002124.00464400990703600
2017-04-182090.002120.002084.002100.00327300688919900
2017-04-172089.002099.002037.002047.007380001522147700
2017-04-142042.002060.002016.002027.00201000408229400
2017-04-132023.002042.002017.002039.00225600458275400
2017-04-122067.002074.002039.002041.00199200408745400
2017-04-112090.002095.002058.002069.00276100573109100
2017-04-102098.002117.002079.002100.00395800831323900
2017-04-072196.002203.002086.002111.005937001262504100
2017-04-062221.002229.002196.002201.00276200609819700
2017-04-052215.002245.002215.002235.00320000714985500
2017-04-042205.002235.002205.002228.00214000476027400
2017-04-032232.002235.002214.002214.00233200518489000
2017-03-312280.002282.002223.002223.00244600550407200
2017-03-302270.002285.002263.002275.00276300628781400
2017-03-292247.002264.002228.002264.00204600460634000
2017-03-282220.002270.002209.002270.00262300590204300
2017-03-272190.002216.002189.002206.00187700413585400
2017-03-242217.002229.002203.002216.00261800579589800
2017-03-232217.002219.002185.002217.00332700734040600
2017-03-222240.002262.002227.002251.00236800532506700
2017-03-212289.002290.002261.002280.00202000460160700
2017-03-172279.002300.002254.002290.00309300706752900
2017-03-162290.002302.002270.002288.00283700647739000
2017-03-152327.002330.002288.002309.00196900453357000
2017-03-142352.002360.002337.002343.00240400564372300
2017-03-132335.002363.002327.002341.00146700344068800
2017-03-102333.002348.002320.002337.00319600746636900
2017-03-092324.002325.002297.002316.00256700594007700
2017-03-082306.002316.002299.002314.00184800426877500
2017-03-072319.002320.002301.002312.00142300328826200
2017-03-062344.002346.002326.002330.00102400238910000
2017-03-032304.002337.002301.002335.00220400512734900
2017-03-022310.002331.002306.002317.00148800344785900
2017-03-012285.002298.002265.002296.00175800402066800
2017-02-282279.002299.002263.002264.00157800359641500
2017-02-272252.002274.002246.002261.00132700299855000
2017-02-242258.002286.002235.002286.00137100311158700
2017-02-232284.002285.002258.002285.00116100264303300
2017-02-222277.002282.002246.002282.00199100451695900
2017-02-212278.002278.002258.002272.00110400250516500
2017-02-202285.002285.002261.002278.00112800256641400
2017-02-172269.002299.002257.002292.00265900608001100
2017-02-162261.002293.002254.002278.00307200698514000
2017-02-152239.002253.002232.002252.00261900587753400
2017-02-142215.002249.002211.002224.00318800711842800
2017-02-132201.002213.002179.002200.00284500625358400
2017-02-102156.002198.002156.002198.00356000777715000
2017-02-092110.002141.002090.002123.00408200865204700
2017-02-082106.002114.002065.002100.00254200531028600
2017-02-072097.002127.002085.002115.00195200412849300
2017-02-062135.002140.002106.002119.00180400382300200
2017-02-032140.002148.002101.002107.00263700558294600
2017-02-022204.002212.002113.002119.00252000543734600
2017-02-012130.002192.002120.002192.00297700646471500
2017-01-312178.002178.002145.002163.00238800516095400
2017-01-302198.002208.002186.002200.00130500286921600
2017-01-272205.002219.002191.002202.00247800546105000
2017-01-262200.002218.002176.002193.00241100528941800
2017-01-252192.002200.002171.002176.00149700326325600
2017-01-242132.002170.002130.002157.00144700311951200
2017-01-232139.002156.002121.002141.00156400335223700
2017-01-202143.002168.002139.002160.00175700379230000
2017-01-192127.002162.002120.002155.00198800426395400
2017-01-182138.002144.002094.002129.00307700650880000
2017-01-172189.002189.002143.002149.00260400561478500
2017-01-162215.002216.002178.002198.00191400420707700
2017-01-132241.002243.002211.002220.00264500587847300
2017-01-122215.002253.002191.002247.00392800875920300
2017-01-112184.002217.002161.002202.00330800728284500
2017-01-102163.002221.002147.002173.00369900806521600
2017-01-062113.002166.002107.002158.00265300571013800
2017-01-052100.002172.002100.002156.00323700693850600
2017-01-042065.002105.002052.002100.00424000887452300
2016-12-302058.002063.002034.002053.00101700208754100
2016-12-292051.002061.002031.002058.00197300405095600
2016-12-282038.002060.002031.002055.0094600193748900
2016-12-272056.002058.002039.002046.0072700148989700
2016-12-262050.002065.002047.002057.00122700252454600
2016-12-222038.002057.002025.002050.00110100225433600
2016-12-212052.002052.002032.002038.00112400229254600
2016-12-202041.002052.002024.002052.00101400207033000
2016-12-192042.002059.002039.002049.00166400340878800
2016-12-162042.002050.002029.002038.00199500407130100
2016-12-152023.002041.002019.002028.00174600354222200
2016-12-142006.002019.002004.002012.0098900199006800
2016-12-132001.002027.001974.002027.00165000331318100
2016-12-122000.002006.001978.001999.00203500406050200
2016-12-091966.002000.001964.002000.00241100478764700
2016-12-081988.001988.001967.001978.00138800274042500
2016-12-071970.001983.001955.001970.00140600276592800
2016-12-061974.001982.001953.001970.00234600461439800
2016-12-051945.001957.001931.001951.00135800264221600
2016-12-022005.002011.001974.001978.00269300535000500
2016-12-011959.002045.001957.002014.008228001657324400
2016-11-301920.001931.001901.001919.00376700723045700
2016-11-291924.001924.001886.001915.00253200483384300
2016-11-281928.001947.001908.001941.00385200745704800
2016-11-251932.001947.001911.001927.00211100407366900
2016-11-241970.001970.001938.001945.00207800404480500
2016-11-221937.001969.001931.001964.00154800302597200
2016-11-211967.001971.001945.001963.00251700492259900
2016-11-181960.001964.001943.001956.00151000295233100
2016-11-171935.001953.001922.001952.00140600273415300
2016-11-161950.001959.001933.001953.00176400344112900
2016-11-151938.001950.001913.001937.00131400253543200
2016-11-141921.001952.001913.001940.00152900296426400
2016-11-111941.001941.001866.001881.00197400373334600
2016-11-101924.001937.001908.001929.00209900403830500
2016-11-091934.001934.001816.001837.00347700650749000
2016-11-081938.001951.001917.001933.00199000385260400
2016-11-071944.001957.001913.001939.00220200426609300
2016-11-041896.001935.001887.001921.00311200597097500
2016-11-021908.001926.001895.001918.00488100934473200
2016-11-011891.001951.001833.001948.00457300875853700
2016-10-311900.001990.001898.001955.00456400887559500
2016-10-281840.001869.001832.001859.00238100441348800
2016-10-271845.001855.001820.001839.00179500329489900
2016-10-261826.001843.001820.001840.00160800295052200
2016-10-251810.001841.001785.001835.00180800330742000
2016-10-241793.001817.001793.001816.00168400304768600
2016-10-211806.001810.001775.001782.00114700204578400
2016-10-201758.001808.001752.001801.00209900376671800
2016-10-191740.001769.001740.001759.00173800305999800
2016-10-181730.001738.001721.001737.0077700134515000
2016-10-171699.001737.001697.001731.00139200239933700
2016-10-141702.001713.001693.001706.0083600142420800
2016-10-131690.001706.001679.001699.00115600195793500
2016-10-121686.001709.001674.001701.00115500196212200
2016-10-111687.001715.001686.001700.00105600179582200
2016-10-071700.001700.001678.001687.0096200162182600
2016-10-061683.001700.001676.001699.00138800234642200
2016-10-051670.001695.001661.001692.00291100489844100
2016-10-041628.001667.001622.001665.00203900337440200
2016-10-031644.001644.001608.001618.00154200250549000
2016-09-301605.001618.001594.001608.00121200194737400
2016-09-291624.001630.001617.001628.0091600148879400
2016-09-281610.001625.001608.001625.00105600170798200
2016-09-271578.001624.001572.001623.00167800268682700
2016-09-261616.001621.001599.001601.00169000272114900
2016-09-231602.001629.001569.001625.00171400277457800
2016-09-211580.001610.001557.001609.00179500284896700
2016-09-201540.001582.001538.001578.00261100410181800
2016-09-161532.001552.001518.001538.00179000274383600
2016-09-151513.001524.001504.001523.00118400179531700
2016-09-141510.001522.001505.001514.00160100242254400
2016-09-131527.001533.001513.001528.00132100201523500
2016-09-121511.001516.001495.001512.0099200149599500
2016-09-091540.001540.001516.001528.00148700227637700
2016-09-081550.001552.001528.001534.00129500199075000
2016-09-071510.001543.001506.001543.00165900253640500
2016-09-061505.001518.001501.001514.00109400165376500
2016-09-051486.001508.001480.001502.00107600160925600
2016-09-021480.001485.001466.001474.00228700337144100
2016-09-011484.001502.001475.001498.00114800171323200
2016-08-311495.001502.001473.001487.00174400258689800
2016-08-301481.001508.001481.001486.00169600253171000
2016-08-291500.001506.001477.001482.0086700128803500
2016-08-261468.001485.001461.001477.00139700206207200
2016-08-251480.001488.001469.001474.0081700120486300
2016-08-241492.001492.001465.001475.0075900111942000
2016-08-231460.001475.001456.001471.00201800295925200
2016-08-221456.001476.001447.001470.00150000219733700
2016-08-191467.001478.001450.001456.00201300293963800
2016-08-181498.001506.001455.001457.00228000335520600
2016-08-171510.001523.001482.001520.00229200345670200
2016-08-161550.001552.001518.001533.00188800289962600
2016-08-151593.001605.001551.001556.00119900187448900
2016-08-121588.001603.001576.001590.00193700308281400
2016-08-101588.001588.001557.001575.00129800203723700
2016-08-091550.001600.001536.001593.00287600453650600
2016-08-081580.001587.001527.001535.00245700378502400
2016-08-051568.001589.001543.001546.00126900197441700
2016-08-041584.001585.001552.001562.00168700263789800
2016-08-031608.001624.001571.001574.00217400344549600
2016-08-021607.001646.001590.001629.00326000528775800
2016-08-011640.001640.001607.001618.00428900694859400
2016-07-291690.001707.001642.001669.00369300614572400
2016-07-281774.001777.001750.001774.00151900268251600
2016-07-271795.001800.001769.001783.00133600238391300
2016-07-261811.001811.001766.001782.00153800274013600
2016-07-251853.001859.001821.001828.00140900258490700
2016-07-221843.001866.001833.001857.00113500210159100
2016-07-211909.001917.001861.001870.00121000227189000
2016-07-201878.001892.001870.001890.00147200277526000
2016-07-191851.001916.001826.001888.00248800469585700
2016-07-151845.001849.001813.001828.00197800361902300
2016-07-141779.001847.001777.001832.00210800384532300
2016-07-131784.001785.001742.001749.00202800356383200
2016-07-121775.001786.001761.001762.00138500245187900
2016-07-111718.001757.001711.001745.00235400409493700
2016-07-081745.001754.001708.001708.0090800156342000
2016-07-071750.001756.001732.001741.0067100116984400
2016-07-061742.001756.001729.001752.00121900212875900
2016-07-051774.001776.001753.001767.0091900162280500
2016-07-041776.001776.001750.001770.00132700234096500
2016-07-011804.001812.001790.001797.00176600318000200
2016-06-301826.001835.001775.001776.00316900567786500
2016-06-291790.001829.001775.001812.00220600398799100
2016-06-281727.001776.001722.001767.00156100274572300
2016-06-271720.001754.001711.001748.00205400357325500
2016-06-241792.001808.001680.001695.00224000387225300
2016-06-231768.001785.001730.001780.00144100254921700

   ※ 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