[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 
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
2016-06-221795.001795.001753.001776.00113300200584000
2016-06-211786.001808.001779.001799.00164700295766500
2016-06-201797.001801.001766.001786.00155100277326300
2016-06-171733.001806.001727.001778.00344500609356700
2016-06-161757.001767.001695.001700.00208500358641700
2016-06-151759.001781.001754.001768.00108200191416300
2016-06-141769.001792.001740.001758.00143300251634600
2016-06-131831.001841.001782.001782.00132600239057200
2016-06-101897.001901.001864.001866.00209000394321900
2016-06-091879.001897.001872.001885.00100900190187200
2016-06-081864.001879.001852.001879.00118400221493300
2016-06-071850.001875.001850.001864.0079200147338800
2016-06-061817.001849.001810.001842.0091800168346100
2016-06-031831.001859.001820.001852.00121000222975000
2016-06-021850.001852.001820.001822.00104100190768400
2016-06-011865.001873.001843.001850.0078400145710400
2016-05-311826.001871.001823.001871.00175300326273600
2016-05-301823.001840.001816.001836.0076900140514500
2016-05-271809.001819.001799.001814.0070200127103800
2016-05-261850.001854.001806.001807.00138600252831300
2016-05-251836.001872.001835.001850.00167900311560500
2016-05-241816.001829.001813.001825.00154100280773200
2016-05-231801.001818.001792.001816.00137900249407700
2016-05-201792.001809.001783.001805.0079300142833900
2016-05-191807.001812.001790.001801.0097500175531600
2016-05-181808.001815.001780.001794.00125100224271400
2016-05-171818.001818.001800.001810.0077700140521800
2016-05-161806.001822.001798.001800.00119300215692100
2016-05-131817.001822.001796.001797.00143800259812600
2016-05-121809.001823.001797.001820.00224200407267200
2016-05-111844.001847.001818.001827.00384200704024900
2016-05-101793.001835.001792.001835.00179100325472100
2016-05-091773.001799.001773.001789.00126200225774200
2016-05-061760.001777.001747.001765.00150800265449800
2016-05-021766.001805.001729.001751.00218600383907300
2016-04-281830.001866.001805.001806.00402300739616600
2016-04-271791.001825.001791.001820.00239500435088700
2016-04-261719.001803.001719.001795.00331200588455200
2016-04-251786.001821.001782.001816.00261900473274800
2016-04-221808.001811.001759.001785.00322900574849500
2016-04-211820.001824.001799.001820.00257200467889000
2016-04-201820.001823.001794.001803.00223900404459000
2016-04-191829.001838.001805.001810.00172500313452800
2016-04-181778.001812.001773.001800.00153500276033500
2016-04-151811.001834.001790.001820.00185200336951500
2016-04-141800.001826.001795.001826.00209300379356200
2016-04-131754.001792.001748.001790.00178700316998200
2016-04-121737.001746.001717.001732.00287800498909300
2016-04-111738.001756.001730.001747.00118600206576000
2016-04-081707.001776.001683.001752.00281600484680900
2016-04-071735.001761.001717.001739.00336500585576900
2016-04-061734.001744.001714.001736.00214800371709400
2016-04-051760.001776.001741.001743.00268900471997300
2016-04-041732.001795.001732.001776.00222400393840900
2016-04-011775.001782.001725.001732.00379300660477200
2016-03-311780.001806.001777.001777.00283600507864200
2016-03-301757.001780.001743.001774.00250000442490900
2016-03-291720.001757.001715.001757.00164700287871000
2016-03-281740.001744.001720.001740.00154000266820500
2016-03-251722.001734.001713.001730.00153400264525600
2016-03-241702.001720.001695.001711.00104100178242200
2016-03-231707.001730.001691.001712.00191800326945100
2016-03-221673.001706.001670.001706.00261300440417700
2016-03-181698.001710.001657.001674.00209800351140300
2016-03-171692.001713.001687.001703.00162300276065800
2016-03-161692.001707.001674.001680.00221700373566900
2016-03-151692.001728.001683.001711.00154500263881900
2016-03-141700.001715.001679.001696.00130300221013000
2016-03-111699.001710.001670.001689.00278900470774300
2016-03-101698.001733.001694.001723.00267000459001700
2016-03-091658.001687.001641.001682.00271200452649000
2016-03-081664.001683.001641.001678.00222900370831100
2016-03-071662.001689.001657.001682.00152700256056500
2016-03-041639.001670.001617.001663.00227700375692400
2016-03-031670.001683.001644.001660.00260400431085800
2016-03-021677.001708.001669.001683.00216100364480200
2016-03-011642.001682.001642.001672.00180400299803700
2016-02-291666.001699.001638.001638.00205000341109900
2016-02-261646.001671.001635.001640.00265500437901800
2016-02-251606.001644.001606.001637.00127400208207600
2016-02-241571.001620.001563.001601.00223800357705000
2016-02-231588.001603.001556.001570.00146400229942800
2016-02-221552.001587.001552.001583.00111300175429000
2016-02-191574.001598.001550.001568.00185800292433100
2016-02-181565.001604.001565.001588.00120000190406900
2016-02-171550.001589.001502.001526.00215800331498000
2016-02-161559.001597.001559.001569.00283800448502700
2016-02-151512.001580.001511.001569.00232500359228800
2016-02-121463.001480.001440.001447.00261100380058100
2016-02-101579.001592.001481.001500.00282500428514300
2016-02-091599.001609.001568.001578.00171700272313900
2016-02-081609.001654.001597.001642.00170900279135400
2016-02-051641.001651.001609.001623.00264300430350100
2016-02-041609.001663.001576.001647.00498500812866000
2016-02-031528.001533.001460.001503.00165200248950000
2016-02-021570.001595.001560.001578.00110200174081200
2016-02-011578.001610.001573.001587.00156400248468000
2016-01-291498.001576.001495.001571.00310200476419200
2016-01-281472.001514.001464.001494.00180600269513600
2016-01-271465.001483.001461.001478.00114900169373800
2016-01-261425.001457.001425.001432.00156500225216900
2016-01-251438.001464.001438.001455.00126900184131600
2016-01-221415.001429.001394.001426.00220800312441700
2016-01-211396.001438.001381.001381.00240900338930100
2016-01-201455.001468.001405.001406.00291600418575300
2016-01-191423.001466.001423.001460.00245000355642700
2016-01-181420.001429.001403.001423.00169100240229500
2016-01-151451.001464.001439.001450.00284300412744900
2016-01-141450.001451.001396.001415.00347500491888000
2016-01-131467.001493.001467.001479.00227600336469500
2016-01-121485.001512.001465.001466.00250400371207100
2016-01-081515.001521.001487.001490.00222500333977100
2016-01-071533.001553.001528.001534.00282300433908100
2016-01-061550.001570.001533.001548.00126300195477200
2016-01-051574.001588.001548.001556.00153800240507000
2016-01-041626.001644.001581.001587.00113900183378100
2015-12-301634.001648.001630.001647.0081400133563700
2015-12-291610.001638.001600.001627.0083300135278000
2015-12-281562.001614.001557.001610.00109300174302600
2015-12-251582.001596.001560.001563.00102700161705500
2015-12-241589.001600.001556.001567.00115800181766400
2015-12-221572.001595.001570.001571.00130100205323700
2015-12-211597.001605.001559.001575.00164700259160600
2015-12-181600.001659.001598.001601.00270900438769000
2015-12-171596.001621.001575.001612.00172900277735100
2015-12-161537.001559.001532.001559.00104800162225900
2015-12-151563.001563.001525.001530.00147900227733900
2015-12-141550.001569.001539.001564.0090700140835300
2015-12-111567.001597.001562.001587.00149800236057700
2015-12-101596.001601.001564.001567.00136500215530200
2015-12-091613.001617.001583.001591.00127700203708900
2015-12-081632.001635.001606.001617.0098800159707600
2015-12-071643.001653.001631.001636.0098800161986100
2015-12-041630.001647.001627.001632.00130000212297300
2015-12-031665.001670.001653.001663.0073400121863700
2015-12-021666.001666.001650.001663.0071700119043700
2015-12-011652.001668.001650.001665.0066600110560300

   ※ 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