[6437 東証2部] 三条機 日足 時系列データ

[6437 東証2部] 三条機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-2000
2012-04-19466.00466.00466.00466.0030001398000
2012-04-18466.00466.00466.00466.001000466000
2012-04-1700
2012-04-1600
2012-04-13467.00467.00467.00467.001000467000
2012-04-12467.00467.00467.00467.0030001401000
2012-04-11466.00466.00466.00466.001000466000
2012-04-10467.00467.00467.00467.001000467000
2012-04-09466.00466.00466.00466.002000932000
2012-04-06466.00466.00466.00466.0030001398000
2012-04-05466.00466.00466.00466.002000932000
2012-04-04466.00466.00466.00466.001000466000
2012-04-03466.00466.00466.00466.0030001398000
2012-04-0200
2012-03-3000
2012-03-29466.00466.00466.00466.0040001864000
2012-03-28466.00466.00466.00466.001000466000
2012-03-27466.00466.00466.00466.001000466000
2012-03-26466.00466.00466.00466.0070003262000
2012-03-23466.00466.00466.00466.00130006058000
2012-03-2200
2012-03-2100
2012-03-19465.00465.00465.00465.00130006045000
2012-03-1600
2012-03-1500
2012-03-1400
2012-03-13465.00465.00465.00465.0050002325000
2012-03-12465.00465.00465.00465.002000930000
2012-03-09465.00465.00465.00465.002000930000
2012-03-08465.00465.00465.00465.001000465000
2012-03-07465.00465.00464.00464.0070003249000
2012-03-0600
2012-03-0500
2012-03-02465.00465.00465.00465.0040001860000
2012-03-0100
2012-02-29466.00466.00466.00466.0050002330000
2012-02-2800
2012-02-2700
2012-02-24467.00467.00467.00467.002000934000
2012-02-2300
2012-02-2200
2012-02-21464.00464.00464.00464.00100004640000
2012-02-2000
2012-02-17464.00464.00464.00464.001000464000
2012-02-1600
2012-02-1500
2012-02-14464.00464.00464.00464.001000464000
2012-02-13465.00465.00464.00464.0050002321000
2012-02-1000
2012-02-09464.00464.00464.00464.001000464000
2012-02-08463.00463.00463.00463.0030001389000
2012-02-07463.00463.00463.00463.002000926000
2012-02-0600
2012-02-03462.00464.00462.00464.002000926000
2012-02-02462.00464.00462.00464.0030001388000
2012-02-01462.00462.00462.00462.001000462000
2012-01-31462.00462.00461.00462.0070003230000
2012-01-30462.00462.00462.00462.001000462000
2012-01-2700
2012-01-2600
2012-01-25463.00463.00463.00463.002000926000
2012-01-24463.00463.00462.00463.0040001851000
2012-01-23456.00462.00456.00462.00200009178000
2012-01-20464.00464.00464.00464.002000928000
2012-01-19463.00464.00456.00464.002200010154000
2012-01-18467.00467.00467.00467.00150007005000
2012-01-17467.00467.00467.00467.00120005604000
2012-01-16466.00467.00466.00467.005900027537000
2012-01-13466.00467.00466.00466.0010500048975000
2012-01-12466.00467.00466.00467.004000018674000
2012-01-11466.00467.00466.00467.0012400057857000
2012-01-10466.00467.00466.00467.009500044338000
2012-01-06467.00467.00466.00466.006700031283000
2012-01-05466.00467.00466.00467.0020100093806000
2012-01-04466.00466.00466.00466.006700031222000
2011-12-30466.00466.00466.00466.005000023300000
2011-12-29466.00466.00466.00466.003200014912000
2011-12-28466.00466.00466.00466.004100019106000
2011-12-27466.00466.00466.00466.004900022834000
2011-12-26466.00466.00466.00466.003300015378000
2011-12-22466.00466.00466.00466.004300020038000
2011-12-21466.00466.00466.00466.005800027028000
2011-12-20466.00466.00466.00466.009100042406000
2011-12-19466.00466.00466.00466.0015200070832000
2011-12-16466.00467.00466.00466.009700045204000
2011-12-15466.00466.00466.00466.006700031222000
2011-12-14466.00466.00466.00466.005900027494000
2011-12-13466.00467.00466.00466.0019200089474000
2011-12-12466.00467.00465.00466.00714000332723000
2011-12-09465.00466.00465.00465.00353000164227000
2011-12-08465.00466.00465.00466.001090000506962000
2011-12-07409.00409.00409.00409.0060002454000
2011-12-06329.00329.00329.00329.00110003619000
2011-12-05249.00249.00249.00249.001000249000
2011-12-02201.00201.00199.00199.002000400000
2011-12-01198.00203.00197.00203.0070001398000
2011-11-3000
2011-11-29202.00202.00202.00202.001000202000
2011-11-2800
2011-11-25200.00200.00200.00200.0050001000000
2011-11-24201.00201.00200.00200.003000601000
2011-11-2200
2011-11-21202.00202.00202.00202.001000202000
2011-11-18205.00205.00202.00202.004000817000
2011-11-17206.00206.00206.00206.001000206000
2011-11-16204.00204.00204.00204.0060001224000
2011-11-1500
2011-11-1400
2011-11-11207.00215.00207.00215.002000422000
2011-11-10212.00212.00212.00212.001000212000
2011-11-09212.00213.00212.00212.0080001697000
2011-11-08220.00220.00220.00220.001000220000
2011-11-07210.00221.00210.00221.004000867000
2011-11-04218.00218.00218.00218.001000218000
2011-11-02220.00220.00220.00220.001000220000
2011-11-01224.00224.00223.00223.0060001343000
2011-10-31227.00227.00225.00227.00100002260000
2011-10-28224.00227.00222.00227.00260005852000
2011-10-27210.00220.00210.00220.00310006781000
2011-10-26208.00208.00208.00208.0050001040000
2011-10-25207.00212.00207.00207.00320006678000
2011-10-24213.00213.00205.00205.0050001041000
2011-10-21215.00215.00215.00215.001000215000
2011-10-2000
2011-10-1900
2011-10-18210.00210.00210.00210.0060001260000
2011-10-1700
2011-10-14210.00215.00210.00215.00440009380000
2011-10-1300
2011-10-12210.00210.00205.00210.00270005615000
2011-10-11215.00215.00215.00215.001000215000
2011-10-07208.00210.00208.00210.002000418000
2011-10-0600
2011-10-05203.00208.00200.00208.00110002256000
2011-10-04200.00208.00200.00208.003000608000
2011-10-03207.00207.00205.00205.0070001440000
2011-09-30207.00215.00203.00215.00160003323000
2011-09-29195.00207.00195.00207.0090001798000
2011-09-28200.00201.00196.00201.005000991000
2011-09-27201.00205.00198.00200.00100002033000
2011-09-26204.00204.00204.00204.0060001224000
2011-09-22204.00204.00204.00204.004000816000
2011-09-21205.00205.00205.00205.001000205000
2011-09-20204.00206.00204.00206.003000614000
2011-09-16203.00204.00203.00204.0080001628000
2011-09-1500
2011-09-14209.00210.00203.00206.00180003760000
2011-09-13209.00209.00208.00208.004000834000
2011-09-12205.00208.00203.00208.0090001836000
2011-09-09199.00201.00199.00201.003000600000
2011-09-08200.00200.00200.00200.004000800000
2011-09-0700
2011-09-06201.00201.00197.00198.005000991000
2011-09-05209.00209.00209.00209.001000209000
2011-09-02207.00207.00207.00207.0050001035000
2011-09-01207.00210.00207.00210.002000417000
2011-08-31210.00215.00210.00215.00120002550000
2011-08-30211.00211.00211.00211.0090001899000
2011-08-29206.00212.00206.00212.0070001466000
2011-08-26203.00206.00203.00206.0050001021000
2011-08-25200.00205.00200.00201.00120002423000
2011-08-2400
2011-08-23190.00190.00190.00190.001000190000
2011-08-22189.00190.00189.00190.002000379000
2011-08-19199.00199.00193.00196.00180003537000
2011-08-18203.00203.00203.00203.0050001015000
2011-08-17200.00207.00200.00204.00110002232000
2011-08-16200.00200.00200.00200.0090001800000
2011-08-15199.00205.00199.00200.0090001813000
2011-08-12200.00200.00199.00200.003000599000
2011-08-11200.00200.00200.00200.001000200000
2011-08-10197.00200.00197.00200.0060001191000
2011-08-09200.00200.00192.00194.00220004348000
2011-08-08198.00203.00198.00203.00120002422000
2011-08-05201.00203.00194.00202.00120002396000
2011-08-04207.00214.00207.00209.00200004222000
2011-08-03203.00207.00203.00207.0080001635000
2011-08-02220.00220.00205.00208.00260005627000
2011-08-01205.00217.00203.00216.0010200021431000
2011-07-29204.00205.00201.00205.005300010807000
2011-07-28188.00210.00187.00201.009600018987000
2011-07-27188.00189.00188.00188.005000941000
2011-07-26186.00188.00186.00187.00140002612000
2011-07-25184.00186.00183.00186.003000553000
2011-07-22182.00182.00182.00182.0060001092000
2011-07-21182.00182.00182.00182.001000182000
2011-07-20181.00185.00181.00185.003000547000
2011-07-19183.00183.00183.00183.001000183000
2011-07-15180.00185.00180.00185.0080001474000
2011-07-14183.00184.00183.00184.00230004221000
2011-07-13181.00183.00181.00183.00110002008000
2011-07-12178.00178.00178.00178.0060001068000
2011-07-11179.00182.00179.00182.00100001803000
2011-07-08181.00181.00178.00178.0060001071000
2011-07-07182.00182.00180.00180.003000544000
2011-07-06180.00182.00180.00182.003000542000
2011-07-05179.00179.00179.00179.001000179000
2011-07-04179.00179.00179.00179.001000179000
2011-07-01179.00180.00178.00178.00170003045000
2011-06-30180.00180.00179.00180.00200003590000
2011-06-29182.00182.00180.00180.004000724000
2011-06-28180.00181.00180.00181.005000904000
2011-06-27180.00180.00180.00180.00130002340000
2011-06-24178.00180.00178.00180.003000536000
2011-06-23176.00177.00176.00177.0070001233000
2011-06-22179.00179.00178.00178.005000893000
2011-06-2100
2011-06-20178.00179.00178.00179.003000536000
2011-06-17179.00179.00179.00179.001000179000
2011-06-16180.00180.00180.00180.002000360000
2011-06-15182.00182.00182.00182.001000182000
2011-06-14182.00183.00177.00177.0080001436000
2011-06-13182.00182.00182.00182.001000182000
2011-06-10180.00181.00178.00181.0060001077000
2011-06-09182.00182.00181.00181.004000727000
2011-06-08183.00183.00182.00182.002000365000
2011-06-07184.00185.00180.00185.004000733000
2011-06-0600
2011-06-03185.00185.00185.00185.003000555000
2011-06-02190.00190.00185.00188.0090001682000
2011-06-01192.00192.00192.00192.002000384000
2011-05-31179.00188.00179.00188.0090001648000
2011-05-30176.00177.00176.00177.00110001937000
2011-05-27181.00182.00181.00182.002000363000
2011-05-26180.00181.00180.00181.0080001447000
2011-05-25178.00178.00178.00178.001000178000
2011-05-24180.00180.00176.00177.00150002675000
2011-05-23183.00183.00180.00180.0080001448000
2011-05-20182.00182.00181.00181.002000363000
2011-05-19183.00183.00183.00183.004000732000
2011-05-18183.00184.00182.00183.00200003651000
2011-05-17196.00196.00183.00183.00360006786000
2011-05-16212.00212.00200.00200.00190003937000
2011-05-13199.00218.00199.00205.00360007575000
2011-05-12197.00199.00197.00199.003000595000
2011-05-11193.00195.00193.00194.004000775000
2011-05-10196.00196.00191.00191.002000387000
2011-05-09188.00188.00188.00188.001000188000
2011-05-06190.00190.00190.00190.001000190000
2011-05-0200
2011-04-28191.00191.00190.00190.002000381000
2011-04-27190.00190.00190.00190.002000380000
2011-04-26192.00192.00190.00190.004000762000
2011-04-25196.00196.00196.00196.003000588000
2011-04-2200
2011-04-21198.00198.00196.00196.002000394000
2011-04-20195.00195.00195.00195.002000390000
2011-04-19192.00192.00192.00192.004000768000
2011-04-18190.00190.00190.00190.001000190000

   ※ 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