[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 
2017-03-301882.001899.001875.001875.004700088695000
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
2016-06-171347.001380.001346.001365.009063001235278500
2016-06-161364.001368.001339.001350.00295800399891100
2016-06-151360.001399.001332.001378.00223900307488800
2016-06-141401.001418.001357.001388.00222600308409800
2016-06-131460.001462.001417.001422.00159000227516000
2016-06-101520.001520.001466.001488.00188000279646100
2016-06-091500.001519.001485.001492.00125700188528600
2016-06-081530.001564.001490.001518.00119000180772900
2016-06-071496.001539.001480.001529.00113900173279500
2016-06-061515.001520.001473.001491.00168000250493100
2016-06-031585.001605.001551.001561.00206500325374900
2016-06-021559.001599.001547.001586.00153200241820000
2016-06-011559.001610.001554.001579.00226000356727100
2016-05-311537.001553.001512.001545.00489800755220400
2016-05-301515.001531.001480.001528.0092100139482800
2016-05-271500.001516.001497.001513.0077200116222300
2016-05-261515.001515.001491.001513.0067800101963700
2016-05-251508.001516.001488.001498.004790071876600
2016-05-241487.001503.001483.001500.0070700105792300
2016-05-231490.001495.001456.001487.004990073814600
2016-05-201499.001502.001440.001488.0072900108263400
2016-05-191480.001499.001455.001491.00123500183755600
2016-05-181460.001479.001446.001464.0089800131473600
2016-05-171466.001477.001440.001459.0074200108303400
2016-05-161468.001477.001429.001454.0097000141473200
2016-05-131460.001464.001402.001452.00139200200374200
2016-05-121472.001488.001439.001459.0092700135450200
2016-05-111472.001516.001455.001478.00323100480625700
2016-05-101380.001470.001346.001465.00677700944990600
2016-05-091418.001508.001418.001475.00183100269809900
2016-05-061439.001446.001405.001418.00244100345364000
2016-05-021402.001441.001402.001415.00155700220462200
2016-04-281472.001525.001431.001437.00243700359830000
2016-04-271497.001497.001440.001456.00485500706007700
2016-04-261505.001538.001463.001467.00210700311652500
2016-04-251550.001550.001510.001522.00123800188434800
2016-04-221550.001550.001491.001517.00214900324807500
2016-04-211559.001570.001540.001567.00141900221503700
2016-04-201532.001556.001528.001541.00125200193073900
2016-04-191533.001545.001493.001511.00147700224045700
2016-04-181451.001517.001451.001500.00103000153543800
2016-04-151448.001514.001447.001499.00140100208010200
2016-04-141440.001535.001440.001485.00342200507242200
2016-04-131389.001423.001386.001412.00326400457287700
2016-04-121423.001450.001397.001399.00322500458128700
2016-04-111426.001460.001398.001451.00129600185126200
2016-04-081415.001447.001386.001429.00188200267777500
2016-04-071410.001433.001379.001416.00192900272450200
2016-04-061433.001468.001431.001436.0090700131207600
2016-04-051500.001523.001440.001444.00185300273003000
2016-04-041558.001569.001511.001524.00173300266235400
2016-04-011545.001574.001532.001564.00183300284546600
2016-03-311522.001588.001522.001544.00188300294345500
2016-03-301554.001556.001497.001519.00113100172953900
2016-03-291537.001572.001537.001553.00115000179668300
2016-03-281548.001576.001539.001553.00120900188112100
2016-03-251505.001535.001488.001531.00197500297035200
2016-03-241506.001521.001482.001509.00135300203799500

   ※ 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