[6464 東証1部] ツバキ・ナカシマ 日足 時系列データ

[6464 東証1部] ツバキ・ナカシマ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232162.002173.002152.002154.0065000140357100
2017-06-222157.002175.002156.002157.0087300189045900
2017-06-212150.002175.002138.002155.00120600260067300
2017-06-202175.002196.002175.002175.00104000227318800
2017-06-192160.002196.002150.002175.0082300179296300
2017-06-162183.002202.002144.002168.00200100432856300
2017-06-152250.002250.002157.002191.00169800371740400
2017-06-142248.002293.002238.002275.00202600458406100
2017-06-132148.002244.002137.002235.00353800777691700
2017-06-122110.002128.002105.002112.0070700149574800
2017-06-092135.002158.002112.002120.00122100260440200
2017-06-082150.002175.002124.002133.00190800409724200
2017-06-072100.002202.002084.002118.00252700532864400
2017-06-062061.002097.002059.002076.00162400338579800
2017-06-052161.002161.002050.002057.00216500450702100
2017-06-022020.002030.002003.002022.00132600267597600
2017-06-012020.002027.001994.002018.00118500238700900
2017-05-311995.002007.001981.001991.0098000195210300
2017-05-301994.002019.001980.002018.0094400188962000
2017-05-292046.002051.002003.002003.00100600203192800
2017-05-262068.002090.002052.002052.0099500205767900
2017-05-252097.002104.002072.002075.0075800158021200
2017-05-242071.002123.002071.002095.00145300305129100
2017-05-232065.002079.002047.002049.0098000201962800
2017-05-222068.002091.002060.002068.0061500127381000
2017-05-192033.002062.002022.002050.00151300309425400
2017-05-182023.002064.002019.002037.00158900324489900
2017-05-172081.002128.002081.002109.00104300220331200
2017-05-162126.002148.002087.002095.00111900236074100
2017-05-152097.002140.002097.002129.00151500322792100
2017-05-122090.002124.002090.002112.00146100308103400
2017-05-112070.002141.002069.002122.00203000428387000
2017-05-102040.002068.002031.002059.00211700434798100
2017-05-092033.002068.002010.002035.00262300534755500
2017-05-082000.002074.002000.002050.00220900451878200
2017-05-021948.001992.001948.001990.00138100273217600
2017-05-011959.001961.001934.001951.0062100120952400
2017-04-281913.001962.001912.001959.00115400224393100
2017-04-271918.001930.001910.001920.00140300269498000
2017-04-261901.001933.001901.001929.00209700403791900
2017-04-251906.001924.001893.001909.00141100269677700
2017-04-241917.001923.001879.001886.00111000210214900
2017-04-211900.001912.001882.001895.0093400177519000
2017-04-201879.001903.001865.001893.00130000245677800
2017-04-191840.001886.001836.001880.00175000326872000
2017-04-181816.001857.001816.001849.0079800147262200
2017-04-171831.001853.001795.001816.00145600263960100
2017-04-141830.001864.001815.001846.00201200369926800
2017-04-131862.001878.001815.001853.00189200349079900
2017-04-121859.001878.001853.001865.0099900185892400
2017-04-111934.001935.001871.001880.00195500370330700
2017-04-101891.001936.001891.001900.00224100425729500
2017-04-071825.001890.001822.001880.00249900464667300
2017-04-061818.001824.001791.001799.0075100135413600
2017-04-051822.001841.001806.001836.0076500139684500
2017-04-041828.001839.001810.001822.00139700254614700
2017-04-031865.001869.001827.001837.00171800317617300
2017-03-311876.001884.001841.001841.00117000217929200
2017-03-301882.001899.001875.001875.004700088695000
2017-03-291879.001908.001879.001899.0083000157527300
2017-03-281879.001880.001867.001874.00116800218887000
2017-03-271867.001875.001857.001866.0069800130135700
2017-03-241864.001891.001860.001884.0068000127815200
2017-03-231881.001887.001854.001870.00109600204864900
2017-03-221880.001899.001862.001890.00120100226173100
2017-03-211920.001953.001919.001929.0091600177364700
2017-03-171916.001939.001911.001911.00160100307512400
2017-03-161919.001936.001904.001928.00122300235507500
2017-03-151941.001944.001922.001926.0093100179754400
2017-03-141947.001959.001929.001950.0086600168866000
2017-03-131963.001963.001940.001947.0092600180640600
2017-03-101970.001971.001954.001967.00151500298046000
2017-03-091979.001991.001967.001970.00121600240583400
2017-03-081952.001973.001923.001971.00126200246839000
2017-03-071948.001965.001928.001960.00115400225424900
2017-03-061957.001960.001940.001955.00128200250275400
2017-03-031976.002004.001960.001982.00191200379525000
2017-03-021975.002017.001975.001979.00203900406404200
2017-03-011934.001955.001923.001945.00246200478165800
2017-02-281934.001934.001894.001917.00402500771648900
2017-02-271908.001915.001831.001863.00401300750138100
2017-02-241973.001973.001931.001953.00174800340610500
2017-02-231990.002008.001980.001986.00196900392118100
2017-02-221996.002046.001974.001985.00245100489678300
2017-02-211950.001972.001949.001960.0092800181665600
2017-02-201946.001946.001922.001944.0089000172072100
2017-02-171925.001943.001890.001931.00279000534013800
2017-02-162010.002018.001935.001943.00374900738095800
2017-02-151989.002053.001971.002009.00363900731702800
2017-02-141980.001985.001931.001949.00217900426808500
2017-02-131950.001987.001950.001955.00167000327928500
2017-02-101949.001962.001923.001935.00122300236964000
2017-02-091923.001963.001902.001910.00231800447803100
2017-02-081895.001927.001883.001912.00166400317348600
2017-02-071894.001930.001894.001895.00122200232766900
2017-02-061911.001916.001882.001908.00112000213168700
2017-02-031912.001958.001902.001917.00365800705928000
2017-02-021885.001942.001883.001907.00312600599606400
2017-02-011808.001890.001802.001870.00251900468330400
2017-01-311838.001841.001807.001808.00224000407966400
2017-01-301870.001884.001850.001863.00187600350823200
2017-01-271821.001885.001821.001872.00315900587232200
2017-01-261820.001821.001791.001803.00148800268433700
2017-01-251833.001835.001800.001808.00119300216403000
2017-01-241795.001842.001790.001793.00167600303342000
2017-01-231790.001817.001785.001795.00172700311107600
2017-01-201753.001796.001753.001790.00185300329825700
2017-01-191758.001780.001746.001757.0096100169049600
2017-01-181743.001755.001710.001743.00127700221802500
2017-01-171732.001747.001716.001716.00117300202443400
2017-01-161774.001781.001728.001734.0073500127982200
2017-01-131752.001791.001740.001784.00161700286042100
2017-01-121740.001774.001731.001752.00134300235240000
2017-01-111736.001754.001731.001735.0086000149708700
2017-01-101724.001748.001704.001712.00185700319353000
2017-01-061731.001750.001715.001726.00124500215792400
2017-01-051780.001786.001744.001747.00110000193399000
2017-01-041706.001772.001706.001768.00304100529186900
2016-12-301730.001730.001690.001702.00144800246521300
2016-12-291790.001791.001738.001743.00159500280334600
2016-12-281790.001849.001782.001827.00203400370830800
2016-12-271776.001804.001764.001797.00156900280998000
2016-12-261830.001830.001779.001791.00149700269411400
2016-12-221789.001834.001781.001812.00230100415805300
2016-12-211777.001799.001774.001789.00199700358240300
2016-12-201755.001770.001740.001745.00116400204334100
2016-12-191771.001771.001730.001743.00122900214560100
2016-12-161761.001800.001702.001771.00210300373584300
2016-12-151745.001779.001745.001762.00152900269705000
2016-12-141708.001751.001701.001740.00117300203160500
2016-12-131715.001715.001676.001700.00187400317468300
2016-12-121800.001810.001713.001724.00255700448195400
2016-12-091770.001815.001730.001786.00379000678320200
2016-12-081736.001760.001728.001760.00161400282069400
2016-12-071707.001732.001705.001732.00117500202311400
2016-12-061704.001714.001689.001692.0063500107841600
2016-12-051695.001708.001685.001701.0065700111636900
2016-12-021688.001725.001688.001699.00120800205854400
2016-12-011695.001726.001679.001688.00174200296534200
2016-11-301683.001683.001653.001678.00107000178955300
2016-11-291699.001707.001677.001683.0099300167542100
2016-11-281702.001702.001660.001695.0069100116618700
2016-11-251712.001742.001690.001700.00104900179908500
2016-11-241719.001726.001696.001702.0082200140486000
2016-11-221682.001712.001679.001707.00144100245342500
2016-11-211680.001693.001666.001672.00106900179555600
2016-11-181690.001693.001672.001678.00146100245437300
2016-11-171699.001699.001660.001677.0089800150421500
2016-11-161729.001730.001691.001699.00164600281250400
2016-11-151759.001759.001697.001719.00180400310178500
2016-11-141695.001771.001695.001759.00361900630321000
2016-11-111680.001686.001660.001681.00150600252339200
2016-11-101700.001718.001679.001687.00299900510504800
2016-11-091700.001702.001582.001620.00270700447431600
2016-11-081707.001716.001685.001690.00170500289669600
2016-11-071700.001715.001676.001706.00293500497127100
2016-11-041718.001718.001657.001667.00306700514632900
2016-11-021722.001728.001705.001718.00349200599300100
2016-11-011670.001731.001670.001724.005980001023578900
2016-10-311660.001680.001655.001672.00290800485408100
2016-10-281650.001693.001640.001655.00314200523010600
2016-10-271600.001631.001595.001619.00116000187442600
2016-10-261590.001608.001587.001596.0067800108253800
2016-10-251621.001638.001595.001599.00124400200121900
2016-10-241647.001670.001630.001653.00241200398751100
2016-10-211573.001644.001567.001643.00282100454539300
2016-10-201540.001574.001523.001573.0084000131125000
2016-10-191561.001561.001540.001550.005750089104100
2016-10-181566.001576.001550.001561.005840091133000
2016-10-171527.001567.001527.001564.0068300106337200
2016-10-141570.001570.001522.001529.00126500194839200
2016-10-131536.001569.001536.001566.00111600174011200
2016-10-121536.001555.001526.001542.0081700125988200
2016-10-111507.001553.001507.001549.0095500147179200
2016-10-071495.001543.001495.001535.00126600193252200
2016-10-061560.001560.001491.001494.00244600370124900
2016-10-051549.001567.001539.001556.00116300181007700
2016-10-041519.001552.001517.001549.00100800155691700
2016-10-031505.001555.001505.001520.0096700147773500
2016-09-301517.001531.001491.001521.0098000147891100
2016-09-291529.001548.001520.001543.0074000113917900
2016-09-281500.001510.001476.001499.00108300161275400
2016-09-271499.001521.001460.001499.00313400467548400
2016-09-261560.001573.001551.001555.0076400119260100
2016-09-231549.001578.001530.001569.00200200312836000
2016-09-211510.001544.001500.001540.00114400174305100
2016-09-201510.001547.001490.001534.00150900231137700
2016-09-161493.001525.001484.001490.00142300213587300
2016-09-151441.001481.001429.001466.0079300115940600
2016-09-141406.001470.001406.001445.0079900115103600
2016-09-131455.001461.001424.001427.0077000110972900
2016-09-121390.001448.001384.001448.0092400131726100
2016-09-091430.001430.001400.001402.0096200135816700
2016-09-081410.001449.001410.001446.0075400107951500
2016-09-071410.001430.001400.001428.005880083108500
2016-09-061460.001474.001434.001438.0083900120904400
2016-09-051455.001488.001445.001474.0087300128597400
2016-09-021437.001455.001428.001438.006260090005400
2016-09-011469.001469.001438.001449.005360077768700
2016-08-311445.001477.001429.001475.00116500169702600
2016-08-301444.001454.001427.001438.004700067644900
2016-08-291412.001449.001412.001444.0086900125010300
2016-08-261402.001413.001378.001390.0085500119273500
2016-08-251424.001428.001402.001407.005330075091100
2016-08-241425.001467.001404.001425.0092100132152800
2016-08-231418.001445.001398.001435.00162500231560900
2016-08-221427.001448.001420.001436.0095100136644800
2016-08-191379.001422.001368.001405.00110400155338300
2016-08-181400.001400.001365.001368.0094900131034100
2016-08-171396.001425.001396.001414.00135000190427800
2016-08-161400.001429.001392.001415.00205800291129900
2016-08-151388.001430.001388.001411.0074700105720100
2016-08-121386.001411.001383.001388.004890068017300
2016-08-101403.001421.001395.001412.00126600178502200
2016-08-091442.001461.001384.001396.00338300477760300
2016-08-081430.001465.001429.001461.00312800452808700
2016-08-051360.001435.001355.001393.00317800444606200
2016-08-041337.001378.001316.001361.00529800714976700
2016-08-031232.001295.001221.001281.00241500304886100
2016-08-021266.001283.001261.001268.0079400100896500
2016-08-011288.001301.001265.001274.00138300177176900
2016-07-291248.001285.001245.001281.0092900117954200
2016-07-281275.001275.001233.001254.00367400460175500
2016-07-271281.001300.001274.001285.00150400193288200
2016-07-261310.001312.001282.001296.00153700198917800
2016-07-251308.001354.001297.001310.00373800492971700
2016-07-221268.001300.001268.001278.00140200179821300
2016-07-211269.001289.001265.001279.00146000186491000
2016-07-201290.001297.001240.001267.00196900248641800
2016-07-191286.001325.001266.001314.00527400689303600
2016-07-151169.001214.001169.001208.00287900345012900
2016-07-141149.001164.001143.001154.00158900183296100
2016-07-131177.001195.001142.001149.00290900339032700
2016-07-121131.001142.001118.001128.00172100194961000
2016-07-111107.001125.001096.001102.00180000200120800
2016-07-081128.001141.001085.001089.00236000261040600
2016-07-071101.001128.001096.001116.00204000227266500
2016-07-061120.001127.001095.001126.00232300258461700
2016-07-051146.001151.001117.001128.00149700169019700
2016-07-041162.001164.001139.001159.00149900173067200
2016-07-011165.001169.001144.001146.00129300148814500
2016-06-301185.001185.001141.001164.00307000356279000
2016-06-291137.001160.001129.001140.00258300294608700
2016-06-281200.001200.001102.001129.00454500514951200
2016-06-271278.001312.001256.001260.00268100342988000
2016-06-241340.001359.001210.001241.00455800580585100
2016-06-231310.001330.001286.001312.00219300288285000
2016-06-221310.001310.001275.001285.00248400319728100
2016-06-211321.001326.001284.001305.00325500424055800
2016-06-201365.001370.001333.001347.00262700353979700

   ※ 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