[6459 東証1部] 大和冷機工業 日足 時系列データ

[6459 東証1部] 大和冷機工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241136.001185.001132.001173.00131400153292400
2017-03-231124.001142.001119.001136.007600086165900
2017-03-221117.001141.001110.001132.008110091512400
2017-03-211134.001154.001131.001144.0088000100643800
2017-03-171087.001132.001087.001132.00195400218266700
2017-03-161063.001089.001062.001089.009010097502700
2017-03-151080.001080.001066.001074.005770061869400
2017-03-141081.001087.001055.001081.005660061135300
2017-03-131088.001089.001075.001079.003840041500400
2017-03-101092.001092.001064.001079.0093400101355800
2017-03-091069.001069.001055.001062.003940041911800
2017-03-081065.001072.001056.001061.007670081402000
2017-03-071060.001071.001055.001063.007340078042400
2017-03-061053.001070.001048.001058.00139400147560100
2017-03-031062.001070.001056.001060.006180065514300
2017-03-021090.001090.001057.001062.00118700126136200
2017-03-011053.001072.001045.001060.00181700191779900
2017-02-281062.001083.00999.001059.00180900191652000
2017-02-271062.001076.001047.001062.00116500124144600
2017-02-241049.001065.001031.001062.00102400108279800
2017-02-231060.001063.001051.001060.009150096880700
2017-02-221052.001067.001040.001062.00130500137986700
2017-02-211026.001056.001022.001052.00108700113794600
2017-02-201024.001029.001009.001026.007180073426400
2017-02-17996.001025.00996.001021.00108300109856600
2017-02-16994.001011.00994.001007.007650076818200
2017-02-151000.001018.00992.001000.00158800159050500
2017-02-141025.001039.001007.001009.009130093226600
2017-02-131012.001024.001008.001024.008050081804300
2017-02-10985.001006.00984.001006.008090080833300
2017-02-09975.00979.00969.00978.00119100116058900
2017-02-08976.00981.00972.00980.008380081928900
2017-02-07980.00984.00976.00982.00112000109836000
2017-02-06982.00985.00974.00983.009080088901200
2017-02-03974.00979.00971.00977.0010240099921800
2017-02-02978.00978.00974.00976.008920087035300
2017-02-01970.00979.00970.00977.006720065582500
2017-01-31964.00983.00961.00980.008870086498200
2017-01-30975.00978.00968.00974.007300071023400
2017-01-27999.00999.00981.00981.005810057306800
2017-01-26980.00997.00979.00995.006220061524000
2017-01-25972.00976.00968.00974.008740084903500
2017-01-24970.00973.00968.00971.008820085637600
2017-01-23970.00979.00970.00976.005420052864700
2017-01-20964.00975.00964.00970.008970087077600
2017-01-19973.00978.00965.00972.009010087509800
2017-01-18975.00976.00959.00972.0010210099020100
2017-01-17967.00986.00962.00979.009510092779300
2017-01-16974.00976.00961.00972.00136700132645900
2017-01-13960.00977.00960.00975.00193400187640100
2017-01-12965.00968.00954.00968.00175200168700100
2017-01-11943.00964.00935.00962.00221700211890200
2017-01-10935.00942.00921.00942.00211700197593200
2017-01-06910.00936.00907.00935.00228100210027000
2017-01-05905.00913.00905.00913.008610078314000
2017-01-04892.00910.00892.00908.0011040099603500
2016-12-30880.00893.00877.00888.009360082918700
2016-12-29880.00880.00865.00876.0011350099224000
2016-12-28892.00892.00878.00885.008370074170700
2016-12-27900.00901.00891.00897.004030036176800
2016-12-26905.00906.00900.00902.003930035502300
2016-12-22910.00911.00905.00908.006830062079400
2016-12-21911.00913.00902.00910.007000063552900
2016-12-20912.00912.00903.00908.00146200132663600
2016-12-19903.00912.00899.00912.0010360093941900
2016-12-16907.00912.00904.00909.00194200176257900
2016-12-15900.00905.00896.00897.004570041097500
2016-12-14914.00914.00899.00900.007040063580800
2016-12-13917.00917.00896.00910.005470049549200
2016-12-12910.00920.00905.00917.009110083165400
2016-12-09900.00906.00896.00906.0010500094684800
2016-12-08901.00902.00895.00900.007450067006400
2016-12-07900.00903.00896.00900.009370084283500
2016-12-06900.00905.00896.00899.006530058768600
2016-12-05889.00903.00885.00900.006970062468400
2016-12-02889.00900.00885.00897.006510058077900
2016-12-01897.00902.00888.00890.004650041667600
2016-11-30897.00899.00891.00897.004360039055000
2016-11-29897.00898.00889.00897.004430039629600
2016-11-28905.00911.00904.00905.004630041933200
2016-11-25903.00910.00900.00910.008440076456100
2016-11-24912.00914.00898.00903.005740051728400
2016-11-22902.00903.00897.00901.006240056212300
2016-11-21912.00913.00904.00907.006000054462300
2016-11-18910.00910.00897.00900.004790043122900
2016-11-17897.00900.00891.00900.006920062158700
2016-11-16904.00907.00894.00900.009140082134600
2016-11-15919.00919.00895.00904.006470058573700
2016-11-14938.00945.00911.00920.009740090264400
2016-11-11920.00939.00916.00927.004410040881200
2016-11-10918.00918.00899.00915.003660033368300
2016-11-09907.00915.00860.00863.004480039691900
2016-11-08900.00900.00890.00898.002010018000200
2016-11-07897.00903.00889.00900.003190028624200
2016-11-04888.00895.00880.00891.002610023186300
2016-11-02906.00908.00890.00895.002190019670600
2016-11-01915.00922.00909.00918.004100037600700
2016-10-31915.00922.00912.00915.002540023266400
2016-10-28920.00923.00911.00922.004630042587200
2016-10-27925.00925.00904.00912.003290029987700
2016-10-26916.00924.00915.00922.001820016764200
2016-10-25922.00927.00912.00916.003300030282500
2016-10-24913.00923.00911.00922.001300011944500
2016-10-21922.00922.00910.00914.002350021505100
2016-10-20919.00922.00913.00922.001870017180200
2016-10-19913.00919.00911.00916.001540014093300
2016-10-18905.00913.00903.00912.001460013284400
2016-10-17907.00909.00903.00905.001240011237600
2016-10-14900.00908.00900.00904.002090018884900
2016-10-13910.00910.00900.00904.001430012939200
2016-10-12909.00909.00897.00903.001620014649400
2016-10-11916.00921.00906.00910.001980018098100
2016-10-07918.00920.00912.00913.001800016468900
2016-10-06924.00928.00917.00918.002140019701900
2016-10-05922.00927.00915.00921.003140028934400
2016-10-04917.00918.00910.00917.003250029757100
2016-10-03919.00920.00910.00914.002120019392100
2016-09-30911.00919.00905.00911.002160019721700
2016-09-29930.00935.00920.00926.002770025632300
2016-09-28927.00930.00916.00926.001500013867100
2016-09-27927.00927.00908.00926.005050046537300
2016-09-26940.00944.00927.00928.003520032925700
2016-09-23929.00939.00921.00938.005980055650300
2016-09-21892.00925.00876.00920.004510040882600
2016-09-20895.00912.00886.00891.003680032960900
2016-09-16889.00907.00883.00895.003010026971600
2016-09-15900.00900.00881.00883.001690014957400
2016-09-14890.00900.00890.00896.001890016918800
2016-09-13903.00903.00895.00896.001300011673400
2016-09-12889.00897.00881.00895.002050018258000
2016-09-09908.00912.00903.00903.004700042602600
2016-09-08900.00909.00895.00903.001570014133400
2016-09-07906.00908.00896.00904.003990036011400
2016-09-06896.00910.00893.00907.002550023066000
2016-09-05900.00910.00891.00897.002940026434700
2016-09-02906.00906.00891.00904.002360021235900
2016-09-01918.00918.00906.00912.002560023314800
2016-08-31920.00935.00917.00930.002540023512600
2016-08-30915.00918.00906.00916.001180010775700
2016-08-29923.00927.00913.00920.002460022633200
2016-08-26905.00905.00891.00900.001920017267700
2016-08-25910.00921.00906.00909.001810016497300
2016-08-24917.00917.00905.00910.001330012104000
2016-08-23910.00934.00907.00911.002320021159900
2016-08-22908.00928.00908.00925.001710015719000
2016-08-19901.00912.00900.00908.001860016860200
2016-08-18933.00936.00907.00912.003130028715200
2016-08-17897.00949.00895.00948.005120047796300
2016-08-16919.00926.00907.00908.003230029503200
2016-08-15922.00926.00910.00922.001390012774100
2016-08-12925.00939.00918.00927.00105009713000
2016-08-10912.00919.00900.00916.001600014606200
2016-08-09880.00913.00880.00912.002500022654500
2016-08-08869.00878.00864.00874.003410029678600
2016-08-05864.00878.00858.00862.003770032548200
2016-08-04859.00878.00857.00875.003100026942400
2016-08-03869.00885.00854.00859.005130044606800
2016-08-02901.00910.00891.00894.002750024711200
2016-08-01928.00928.00909.00915.002630024080100
2016-07-29920.00943.00912.00938.003290030620600
2016-07-28927.00928.00916.00926.002910026885100
2016-07-27917.00931.00911.00929.003440031726600
2016-07-26925.00925.00908.00912.003160028907900
2016-07-25939.00941.00923.00932.003780035262500
2016-07-22935.00946.00935.00939.001200011268200
2016-07-21955.00955.00941.00950.003160029984300
2016-07-20949.00950.00938.00950.002200020773300
2016-07-19945.00953.00921.00951.004700044602800
2016-07-15942.00954.00942.00947.003840036405500
2016-07-14935.00945.00930.00941.003450032415000
2016-07-13950.00952.00921.00924.005140048301700
2016-07-12914.00959.00914.00947.008240077654400
2016-07-11863.00908.00862.00907.007100063550500
2016-07-08874.00880.00860.00862.003420029602200
2016-07-07864.00874.00857.00863.003100026758500
2016-07-06872.00878.00850.00877.003230027973700
2016-07-05870.00882.00863.00881.003130027360400
2016-07-04880.00887.00871.00877.003820033451800
2016-07-01876.00893.00876.00883.002620023179000
2016-06-30888.00894.00865.00877.003930034452500
2016-06-29870.00888.00854.00883.003330029230000
2016-06-28835.00865.00831.00855.004480038161100
2016-06-27830.00864.00830.00857.004550038772100
2016-06-24900.00905.00816.00827.006840058128700
2016-06-23877.00887.00868.00887.002850025023100
2016-06-22876.00876.00855.00870.002910025213600
2016-06-21873.00879.00868.00879.002140018722500
2016-06-20867.00883.00867.00875.002540022205000
2016-06-17862.00886.00850.00853.004200036141700
2016-06-16868.00873.00845.00858.004930042237400
2016-06-15861.00878.00855.00864.003930033975400
2016-06-14870.00887.00863.00866.003280028492900
2016-06-13895.00895.00871.00873.005870051656300
2016-06-10900.00901.00886.00895.006300056467900
2016-06-09894.00904.00889.00896.001810016225100
2016-06-08861.00900.00861.00899.006280055405900
2016-06-07879.00881.00862.00873.004170036335000
2016-06-06873.00889.00865.00881.004140036401800
2016-06-03893.00902.00874.00889.004540040246200
2016-06-02918.00920.00895.00897.004850043906000
2016-06-01925.00939.00922.00927.003320030835400
2016-05-31918.00940.00915.00939.006520060775200
2016-05-30925.00933.00913.00927.005350049369100
2016-05-27924.00936.00919.00925.003230029875500
2016-05-26932.00936.00922.00926.002280021149500
2016-05-25916.00929.00916.00925.002300021232500
2016-05-24923.00924.00910.00911.002440022348900
2016-05-23926.00930.00908.00923.004200038610300
2016-05-20928.00931.00918.00929.003190029575400
2016-05-19928.00933.00922.00928.001700015761100
2016-05-18931.00943.00919.00928.005010046533300
2016-05-17935.00944.00924.00943.005980055991900
2016-05-16910.00928.00910.00919.002260020764400
2016-05-13939.00943.00903.00914.0010670097512400
2016-05-12950.00953.00915.00948.005330050254300
2016-05-11954.00954.00940.00950.005190049197400
2016-05-10915.00940.00915.00939.007440069218000
2016-05-09924.00929.00909.00915.005160047210000
2016-05-06935.00946.00917.00925.007570070268400
2016-05-02920.00931.00906.00929.007830072008800
2016-04-28949.00960.00932.00942.00141300133700200
2016-04-27935.00948.00930.00940.005490051607200
2016-04-26940.00950.00930.00937.005220048902700
2016-04-25958.00958.00934.00940.006980065875000
2016-04-22952.00956.00931.00943.006390060116300
2016-04-21956.00958.00944.00952.005460051982100
2016-04-20965.00967.00945.00947.006050057625200
2016-04-19967.00975.00958.00964.005800055935600
2016-04-18926.00952.00926.00949.007030066386000
2016-04-15957.00978.00956.00963.005900056844000
2016-04-14944.00962.00934.00962.00107000101953000
2016-04-13935.00935.00917.00929.004490041654200
2016-04-12911.00936.00911.00928.002760025577100
2016-04-11916.00924.00907.00915.003620033102400
2016-04-08888.00931.00877.00919.005430049162600
2016-04-07886.00896.00880.00888.003120027703500
2016-04-06901.00916.00882.00884.003240028892900
2016-04-05912.00928.00904.00905.005170047025200
2016-04-04908.00930.00899.00920.004180038403100
2016-04-01943.00943.00899.00899.007170065229800
2016-03-31954.00958.00943.00944.00108400103019500
2016-03-30960.00962.00950.00956.008370079935500
2016-03-29959.00961.00948.00952.005890056142200
2016-03-28959.00968.00952.00959.005310050827700
2016-03-25966.00968.00952.00959.006680064152500
2016-03-24970.00971.00956.00963.005220050281200
2016-03-23993.00996.00976.00980.007330072119900
2016-03-22998.001001.00984.00992.004980049423900
2016-03-18985.001007.00982.00988.00125200124160200
2016-03-17965.00998.00955.00978.00151500148181200

   ※ 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