[6454 東証1部] マックス 日足 時系列データ

[6454 東証1部] マックス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271554.001554.001544.001546.004200065011000
2017-03-241552.001564.001545.001557.002500038863000
2017-03-231565.001567.001547.001552.002100032668000
2017-03-221581.001586.001560.001565.004300067565000
2017-03-211580.001595.001570.001593.004700074406000
2017-03-171554.001596.001550.001596.00105000164892000
2017-03-161556.001557.001551.001557.002800043542000
2017-03-151557.001578.001552.001558.003800059268000
2017-03-141575.001575.001553.001560.002000031238000
2017-03-131582.001583.001570.001575.002800044146000
2017-03-101535.001582.001535.001575.0091000141339000
2017-03-091539.001540.001529.001535.004100062960000
2017-03-081539.001549.001527.001537.003700056842000
2017-03-071564.001568.001548.001550.003700057578000
2017-03-061555.001567.001544.001567.003800059285000
2017-03-031554.001555.001545.001555.002500038782000
2017-03-021554.001562.001540.001560.004200065277000
2017-03-011526.001549.001520.001545.005500084428000
2017-02-281505.001536.001505.001526.004400066898000
2017-02-271530.001530.001494.001505.006500098103000
2017-02-241532.001544.001532.001544.003000046174000
2017-02-231533.001550.001528.001546.002500038550000
2017-02-221530.001544.001522.001541.004000061445000
2017-02-211531.001544.001527.001530.002000030682000
2017-02-201543.001543.001527.001527.002300035260000
2017-02-171561.001561.001512.001553.002800043312000
2017-02-161574.001576.001558.001562.002300036023000
2017-02-151569.001581.001568.001573.004200066113000
2017-02-141564.001590.001560.001568.0070000110264000
2017-02-131550.001560.001545.001551.005600086834000
2017-02-101531.001555.001524.001547.005100078546000
2017-02-091497.001527.001496.001524.005800087994000
2017-02-081508.001518.001496.001502.002600039071000
2017-02-071514.001516.001497.001497.004700070772000
2017-02-061522.001524.001505.001513.0082000124259000
2017-02-031536.001536.001514.001531.003600054990000
2017-02-021542.001542.001502.001520.003900059438000
2017-02-011537.001542.001513.001533.006100093487000
2017-01-311519.001545.001510.001543.006100093325000
2017-01-301472.001545.001472.001540.00181000274284000
2017-01-271459.001475.001457.001462.005700083404000
2017-01-261446.001476.001446.001469.0073000106580000
2017-01-251433.001446.001417.001432.00114000163210000
2017-01-241397.001411.001390.001408.003600050372000
2017-01-231421.001421.001395.001400.005400075913000
2017-01-201433.001443.001415.001433.004000057110000
2017-01-191419.001430.001410.001428.004500063998000
2017-01-181431.001433.001383.001418.004800067877000
2017-01-171452.001452.001427.001429.003200045980000
2017-01-161480.001480.001454.001457.003000043916000
2017-01-131453.001476.001449.001471.0074000108107000
2017-01-121453.001467.001433.001465.0081000118151000
2017-01-111462.001470.001455.001458.001700024843000
2017-01-101451.001470.001440.001469.006500094944000
2017-01-061457.001470.001442.001451.00111000161750000
2017-01-051450.001457.001446.001457.005500079846000
2017-01-041430.001449.001429.001449.005200074722000
2016-12-301428.001432.001415.001428.004600065598000
2016-12-291432.001442.001419.001429.0089000127145000
2016-12-281418.001450.001418.001439.003300047334000
2016-12-271404.001420.001404.001418.003700052282000
2016-12-261412.001418.001403.001407.002900040849000
2016-12-221413.001419.001405.001415.003600050878000
2016-12-211443.001443.001405.001413.005200073991000
2016-12-201454.001454.001432.001450.005300076710000
2016-12-191427.001450.001427.001450.004500064866000
2016-12-161436.001444.001431.001441.006200089156000
2016-12-151435.001436.001422.001431.004400062940000
2016-12-141460.001460.001425.001435.005300076082000
2016-12-131432.001463.001417.001458.00105000151114000
2016-12-121447.001447.001419.001427.0079000112709000
2016-12-091420.001444.001420.001438.0095000135757000
2016-12-081444.001444.001410.001443.0088000126287000
2016-12-071420.001427.001410.001423.005500078108000
2016-12-061440.001440.001412.001418.0073000104025000
2016-12-051418.001451.001414.001440.0099000141695000
2016-12-021386.001429.001375.001429.00115000160896000
2016-12-011355.001389.001351.001386.006500089298000
2016-11-301356.001356.001338.001346.005700076823000
2016-11-291338.001358.001326.001343.0089000119178000
2016-11-281322.001342.001304.001338.007400098175000
2016-11-251310.001330.001310.001322.006600087176000
2016-11-241304.001309.001300.001309.002000026085000
2016-11-221298.001302.001291.001298.003400044096000
2016-11-211291.001295.001281.001295.002700034826000
2016-11-181288.001296.001273.001291.004700060484000
2016-11-171291.001291.001271.001280.002100026858000
2016-11-161270.001298.001270.001296.005800074473000
2016-11-151273.001278.001255.001278.004100052106000
2016-11-141267.001275.001255.001268.005200065898000
2016-11-111268.001273.001239.001263.006500081705000
2016-11-101278.001293.001251.001259.004900061980000
2016-11-091298.001298.001220.001248.006000075458000
2016-11-081293.001299.001289.001297.005200067296000
2016-11-071310.001310.001292.001297.005500071553000
2016-11-041280.001305.001266.001303.007600097648000
2016-11-021274.001305.001266.001299.00125000161271000
2016-11-011275.001280.001265.001280.006700085431000
2016-10-311255.001269.001241.001266.006100076724000
2016-10-281235.001250.001234.001250.006800084529000
2016-10-271239.001239.001230.001235.003400041949000
2016-10-261231.001241.001230.001241.0095000117325000
2016-10-251252.001261.001230.001237.0087000108031000
2016-10-241237.001251.001232.001251.008000099215000
2016-10-211237.001249.001235.001249.004400054614000
2016-10-201240.001240.001236.001236.003100038381000
2016-10-191240.001244.001235.001244.001800022335000
2016-10-181256.001256.001240.001242.002500031094000
2016-10-171267.001269.001254.001254.00900011366000
2016-10-141258.001271.001256.001270.001900023976000
2016-10-131241.001265.001232.001258.004100051226000
2016-10-121244.001246.001228.001236.002600032130000
2016-10-111250.001250.001200.001244.004600056998000
2016-10-071240.001257.001233.001242.003300040927000
2016-10-061259.001278.001243.001249.005200065467000
2016-10-051280.001280.001231.001259.0081000102022000
2016-10-041237.001271.001225.001271.007800097432000
2016-10-031239.001240.001223.001231.002900035755000
2016-09-301212.001229.001212.001217.003300040107000
2016-09-291234.001240.001227.001237.002700033283000
2016-09-281226.001227.001220.001225.003100037966000
2016-09-271179.001226.001174.001226.005200062623000
2016-09-261184.001194.001179.001193.004800057064000
2016-09-231181.001184.001161.001184.003000035336000
2016-09-211151.001192.001151.001192.003400039955000
2016-09-201153.001164.001152.001154.004800055490000
2016-09-161130.001149.001130.001140.003300037597000
2016-09-151130.001132.001125.001128.003200036098000
2016-09-141134.001139.001130.001134.002300026061000
2016-09-131148.001148.001136.001140.001800020536000
2016-09-121150.001152.001140.001148.002700030924000
2016-09-091173.001193.001160.001169.006700078436000
2016-09-081147.001160.001140.001160.006100070305000
2016-09-071138.001141.001138.001141.002600029642000
2016-09-061142.001145.001136.001141.003300037598000
2016-09-051154.001154.001141.001142.004900056227000
2016-09-021135.001135.001122.001131.003300037267000
2016-09-011119.001130.001119.001130.003500039409000
2016-08-311120.001127.001105.001118.008600096232000
2016-08-301122.001131.001118.001119.003000033655000
2016-08-291134.001134.001115.001121.003700041437000
2016-08-261133.001133.001110.001111.004000044806000
2016-08-251151.001152.001138.001140.001800020562000
2016-08-241134.001139.001124.001135.002000022689000
2016-08-231132.001143.001132.001134.002600029502000
2016-08-221146.001150.001126.001150.003700042318000
2016-08-191126.001134.001125.001130.001200013559000
2016-08-181141.001152.001123.001123.005000056762000
2016-08-171137.001180.001137.001165.007000080854000
2016-08-161194.001194.001152.001152.003700043347000
2016-08-151214.001214.001191.001195.001500018048000
2016-08-121219.001219.001199.001202.002400028977000
2016-08-101185.001203.001185.001203.002400028772000
2016-08-091211.001211.001185.001199.004700056361000
2016-08-081215.001216.001195.001201.003200038526000
2016-08-051254.001254.001200.001200.00138000171015000
2016-08-041284.001285.001247.001258.00103000130015000
2016-08-031273.001288.001272.001281.002900037049000
2016-08-021299.001305.001281.001282.005900076358000
2016-08-011302.001302.001290.001300.00148000192466000
2016-07-291289.001310.001281.001308.0089000115395000
2016-07-281274.001287.001269.001287.006100078065000
2016-07-271261.001274.001261.001266.005300067237000
2016-07-261260.001260.001250.001251.004900061501000
2016-07-251235.001255.001228.001249.005600069661000
2016-07-221219.001228.001215.001218.002300028034000
2016-07-211228.001228.001218.001224.001800022034000
2016-07-201236.001236.001218.001228.006700082543000
2016-07-191206.001225.001204.001218.004000048559000
2016-07-151242.001242.001194.001201.007300088935000
2016-07-141221.001236.001216.001231.003600044183000
2016-07-131209.001236.001201.001233.003400041550000
2016-07-121203.001239.001190.001209.007300088598000
2016-07-111188.001214.001173.001181.005100060632000
2016-07-081181.001186.001161.001163.002700031689000
2016-07-071170.001184.001170.001181.003300038762000
2016-07-061215.001217.001188.001200.004400052687000
2016-07-051223.001243.001211.001215.004200051389000
2016-07-041227.001232.001217.001223.004100050181000
2016-07-011193.001221.001193.001221.004200050677000
2016-06-301164.001189.001155.001166.005500064427000
2016-06-291146.001155.001139.001144.006800077842000
2016-06-281128.001160.001124.001142.004200048105000
2016-06-271129.001159.001121.001129.007700087619000
2016-06-241146.001158.001062.001108.004900054200000
2016-06-231143.001144.001136.001142.001600018274000
2016-06-221158.001158.001136.001143.002700030883000
2016-06-211131.001170.001131.001158.006900079086000
2016-06-201166.001180.001146.001146.007800090500000
2016-06-171198.001206.001144.001144.0091000106157000
2016-06-161235.001242.001196.001198.005700069488000
2016-06-151198.001235.001198.001225.003600044024000
2016-06-141193.001210.001154.001196.004600054977000
2016-06-131222.001225.001192.001193.004400052910000
2016-06-101239.001260.001232.001249.006000074689000
2016-06-091264.001265.001247.001249.002500031359000
2016-06-081264.001272.001252.001266.003300041628000
2016-06-071261.001274.001261.001264.001400017710000
2016-06-061264.001268.001260.001263.004200053096000
2016-06-031240.001278.001240.001269.004100051716000
2016-06-021279.001279.001260.001260.002700034270000
2016-06-011283.001288.001266.001270.004000051018000
2016-05-311265.001287.001260.001284.00154000196379000
2016-05-301280.001299.001271.001279.00125000160210000
2016-05-271282.001287.001273.001278.004400056380000
2016-05-261283.001288.001281.001282.002100026972000
2016-05-251280.001282.001273.001278.004100052404000
2016-05-241273.001274.001269.001269.001300016540000
2016-05-231268.001275.001264.001275.003000038144000
2016-05-201269.001274.001253.001269.004500056869000
2016-05-191260.001273.001260.001273.002900036767000
2016-05-181266.001266.001251.001260.003300041637000
2016-05-171275.001275.001254.001264.002600032925000
2016-05-161231.001269.001231.001268.001900023819000
2016-05-131251.001260.001226.001231.004900061173000
2016-05-121264.001264.001231.001251.004100051271000
2016-05-111270.001270.001245.001255.004900061461000
2016-05-101243.001270.001235.001270.007900098795000
2016-05-091241.001246.001213.001222.003800046730000
2016-05-061235.001254.001234.001246.00141000175317000
2016-05-021183.001225.001180.001207.0094000112401000
2016-04-281167.001175.001127.001153.003200037250000
2016-04-271168.001168.001163.001167.002100024492000
2016-04-261161.001166.001156.001162.001500017439000
2016-04-251162.001170.001156.001169.002900033808000
2016-04-221158.001164.001150.001162.002100024303000
2016-04-211142.001162.001142.001158.002900033478000
2016-04-201162.001163.001140.001140.004900056597000
2016-04-191139.001152.001124.001146.003900044463000
2016-04-181120.001132.001115.001130.003000033684000
2016-04-151138.001140.001117.001133.001700019257000
2016-04-141118.001141.001116.001138.003500039602000
2016-04-131100.001117.001100.001115.002500027741000
2016-04-121095.001107.001095.001100.003500038473000
2016-04-111097.001111.001089.001100.003000032988000
2016-04-081127.001134.001084.001112.002900032310000
2016-04-071104.001127.001093.001114.002700030118000
2016-04-061114.001116.001091.001104.002800030888000
2016-04-051144.001144.001106.001106.004000045002000
2016-04-041132.001148.001123.001141.002800031750000
2016-04-011166.001166.001112.001112.004100046411000
2016-03-311167.001169.001156.001156.003300038356000
2016-03-301185.001190.001174.001174.005500064901000
2016-03-291199.001204.001191.001203.004600055169000
2016-03-281246.001246.001227.001240.006700082678000
2016-03-251236.001239.001230.001233.003200039508000
2016-03-241228.001231.001223.001223.003600044139000
2016-03-231218.001228.001218.001228.002600031774000
2016-03-221213.001219.001213.001218.002900035248000
2016-03-181216.001222.001202.001206.003600043527000

   ※ 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