[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 
2017-10-192405.002416.002395.002412.00359200864419000
2017-10-182439.002439.002364.002368.00327700784153600
2017-10-172445.002445.002424.002434.005174001258707900
2017-10-162450.002454.002408.002440.006003001462409700
2017-10-132420.002449.002415.002449.0012362003008386000
2017-10-122410.002418.002400.002413.005706001375257900
2017-10-112400.002420.002370.002402.009127002186484500
2017-10-102349.002356.002317.002330.004813001124135200
2017-10-062357.002372.002344.002346.00217700512576600
2017-10-052357.002388.002352.002361.00411700975014800
2017-10-042370.002378.002332.002358.006867001614679600
2017-10-032362.002370.002339.002355.006157001451217000
2017-10-022391.002396.002310.002348.007617001794289900
2017-09-292290.002382.002280.002360.0021459005027102700
2017-09-282460.002521.002411.002475.007038001739915900
2017-09-272440.002467.002407.002455.009475002314807600
2017-09-262506.002570.002462.002520.004648001159717200
2017-09-252590.002590.002518.002532.00130700332492900
2017-09-222566.002585.002544.002569.0087900225259900
2017-09-212580.002595.002559.002588.00148100381926900
2017-09-202580.002580.002529.002563.00167900429996300
2017-09-192494.002584.002474.002569.00231200585799700
2017-09-152403.002473.002394.002450.00157800382676200
2017-09-142421.002485.002411.002416.00204700499571300
2017-09-132345.002431.002345.002399.00274200658004800
2017-09-122244.002348.002236.002345.00273400629292700
2017-09-112260.002345.002165.002230.004626001033620900
2017-09-082333.002365.002332.002344.00153100358949500
2017-09-072401.002401.002355.002375.00180700428810500
2017-09-062315.002362.002310.002358.00140400329578300
2017-09-052403.002403.002323.002340.00196000461796900
2017-09-042470.002470.002394.002407.00202400488686500
2017-09-012526.002533.002469.002485.00195700486457000
2017-08-312550.002562.002462.002476.00284600713182400
2017-08-302377.002457.002373.002457.00242500585033000
2017-08-292348.002384.002328.002371.00118400279072600
2017-08-282295.002363.002295.002361.00143700337046800
2017-08-252330.002346.002290.002293.00100600232177600
2017-08-242331.002384.002276.002330.00114400267435600
2017-08-232400.002437.002347.002351.00186900444434100
2017-08-222360.002394.002342.002380.00104500248060600
2017-08-212380.002391.002332.002374.00216600514133500
2017-08-182254.002388.002250.002361.005354001262069900
2017-08-172310.002310.002257.002279.0073200167146800
2017-08-162250.002327.002250.002305.00192200441672900
2017-08-152221.002295.002216.002241.00250400564738200
2017-08-142276.002306.002183.002199.00236700527724500
2017-08-102315.002326.002238.002326.005208001202655300
2017-08-092057.002222.002048.002199.008344001778944400
2017-08-082300.002305.002273.002285.00186900427034100
2017-08-072278.002295.002240.002284.00155800354496000
2017-08-042256.002266.002225.002241.00119400267969900
2017-08-032238.002268.002217.002251.00130700293201300
2017-08-022236.002240.002192.002230.00111500247235300
2017-08-012215.002248.002191.002230.00208900463540600
2017-07-312169.002225.002169.002215.00194900429681600
2017-07-282162.002195.002124.002191.00455300988718000
2017-07-272217.002241.002164.002169.00272800596928400
2017-07-262199.002208.002173.002189.00222400487082200
2017-07-252243.002253.002190.002196.00199100440730800
2017-07-242270.002273.002227.002238.00218500489624500
2017-07-212302.002313.002273.002289.00131300300134300
2017-07-202338.002338.002299.002320.00150900349561700
2017-07-192318.002322.002259.002271.00323200737956100
2017-07-182352.002392.002340.002345.00157300371319100
2017-07-142393.002393.002335.002352.00221400521041900
2017-07-132380.002414.002360.002391.00140400334822100
2017-07-122349.002439.002328.002372.00383200911904200
2017-07-112300.002409.002227.002314.007839001809517800
2017-07-102151.002160.002125.002137.0096300206078800
2017-07-072144.002187.002144.002150.0056600122341400
2017-07-062190.002216.002161.002189.00137700301405200
2017-07-052155.002187.002141.002183.0098900214420800
2017-07-042158.002186.002141.002154.0092500200484000
2017-07-032153.002173.002108.002145.00182000389176800
2017-06-302162.002195.002159.002173.00125100272264100
2017-06-292142.002181.002142.002162.0057700124699900
2017-06-282163.002185.002131.002131.00110900238620100
2017-06-272190.002215.002186.002204.00143700316654200
2017-06-262155.002181.002145.002173.0090900196375500
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

   ※ 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