[6480 東証1部] 日本トムソン 日足 時系列データ

[6480 東証1部] 日本トムソン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17650.00660.00644.00648.00390500254201800
2017-11-16642.00652.00637.00642.00370200238019000
2017-11-15656.00659.00638.00650.00417700270586700
2017-11-14671.00681.00666.00668.00395900265776700
2017-11-13677.00683.00658.00670.00388700261218200
2017-11-10680.00695.00669.00687.00364700249557500
2017-11-09687.00715.00679.00690.00778700541123700
2017-11-08670.00695.00661.00691.00955100653272600
2017-11-07625.00715.00624.00679.0033590002290364900
2017-11-06713.00738.00594.00615.0028995001858779000
2017-11-02661.00703.00659.00694.001036000712219200
2017-11-01660.00661.00643.00651.00588400384069300
2017-10-31648.00658.00645.00658.00349000227839400
2017-10-30661.00662.00648.00650.00416100271518200
2017-10-27651.00658.00644.00657.00337400219751700
2017-10-26651.00657.00641.00648.00367000238387300
2017-10-25667.00678.00650.00654.00435200288581300
2017-10-24655.00669.00643.00668.00389100257044200
2017-10-23634.00655.00634.00654.00383400248999600
2017-10-20638.00639.00625.00627.00253600159828200
2017-10-19639.00642.00625.00631.00369800233296600
2017-10-18658.00658.00632.00641.00514100330162900
2017-10-17658.00658.00646.00656.00336700219891900
2017-10-16650.00657.00645.00650.00332900216978100
2017-10-13643.00649.00635.00648.00247200158980800
2017-10-12639.00650.00633.00650.00343700221623400
2017-10-11646.00648.00630.00639.00229800146499600
2017-10-10640.00640.00633.00638.0012890082143900
2017-10-06645.00648.00638.00640.0014100090566200
2017-10-05649.00649.00638.00641.0012810082194700
2017-10-04639.00649.00639.00648.00175700113539100
2017-10-03648.00657.00636.00642.00283600182578500
2017-10-02627.00641.00625.00638.00447700284106200
2017-09-29617.00625.00611.00623.00211500130808000
2017-09-28615.00620.00612.00618.00221900136873300
2017-09-27608.00615.00600.00613.0016360099982500
2017-09-26620.00622.00607.00611.00314100192158100
2017-09-25632.00643.00619.00626.00383300241549000
2017-09-22622.00627.00612.00622.00244700151591500
2017-09-21630.00638.00626.00626.00274900173275800
2017-09-20632.00632.00622.00628.00280000175553000
2017-09-19640.00641.00629.00634.00278500176584900
2017-09-15606.00625.00604.00625.00301800186468300
2017-09-14605.00614.00604.00606.00178600108598500
2017-09-13601.00612.00601.00610.0011240068479800
2017-09-12605.00607.00594.00598.00252800151204100
2017-09-11590.00606.00589.00596.00259600155606900
2017-09-08589.00597.00578.00580.00337000197365100
2017-09-07594.00599.00587.00598.00285600169164000
2017-09-06591.00600.00579.00596.00175100103579000
2017-09-05616.00616.00596.00598.00207500125082200
2017-09-04636.00636.00605.00615.00248400153023400
2017-09-01627.00630.00618.00630.0013270083032200
2017-08-31615.00630.00614.00627.00298200186138600
2017-08-30614.00615.00600.00614.00290800176817100
2017-08-29589.00617.00588.00615.00383300232979200
2017-08-28595.00597.00584.00595.00225000133183600
2017-08-25602.00602.00593.00595.0013690081841500
2017-08-24595.00601.00591.00595.00191300114135500
2017-08-23615.00625.00593.00595.00356800216048800
2017-08-22590.00603.00587.00603.00277400165464400
2017-08-21586.00596.00579.00592.00251700147935300
2017-08-18585.00592.00578.00578.00275300160649800
2017-08-17600.00606.00588.00600.00254200152310100
2017-08-16592.00612.00590.00603.00353400214091200
2017-08-15588.00596.00584.00594.00435200257797100
2017-08-14558.00588.00555.00581.00480900277478000
2017-08-10650.00654.00524.00566.001552200904664000
2017-08-09637.00637.00610.00620.00520700322726000
2017-08-08646.00650.00640.00641.00211600136220600
2017-08-07653.00655.00644.00645.00210700136631900
2017-08-04637.00648.00631.00647.00166500107015800
2017-08-03636.00645.00629.00645.00226800144912300
2017-08-02628.00640.00627.00638.00169800107849600
2017-08-01626.00634.00623.00625.00246000154281200
2017-07-31643.00643.00626.00631.0015750099868400
2017-07-28648.00659.00637.00641.00299300193161200
2017-07-27648.00658.00643.00652.00340000221834900
2017-07-26643.00653.00640.00651.00339600220481700
2017-07-25648.00648.00638.00642.00277300178638600
2017-07-24642.00646.00635.00645.00274000175685000
2017-07-21620.00653.00617.00639.001008000644202000
2017-07-20603.00621.00603.00621.00301500185524800
2017-07-19605.00609.00601.00608.0015730095184700
2017-07-18610.00612.00604.00610.00223500136004800
2017-07-14606.00612.00604.00610.00178000108496300
2017-07-13608.00610.00601.00604.0011440069250500
2017-07-12606.00612.00606.00610.00183300111716800
2017-07-11599.00611.00595.00610.00219900133240800
2017-07-10593.00603.00592.00602.00282800169495800
2017-07-07582.00593.00582.00586.00363100213516700
2017-07-06585.00591.00579.00589.00274800161471800
2017-07-05573.00592.00573.00592.00245400143311100
2017-07-04591.00591.00573.00577.00385300223381800
2017-07-03590.00597.00583.00585.00267700157232000
2017-06-30582.00593.00581.00593.00224000131758300
2017-06-29601.00602.00587.00592.00503400298282300
2017-06-28615.00616.00596.00597.00325900196541300
2017-06-27600.00617.00598.00616.00968900589331400
2017-06-26589.00601.00588.00598.00348500208335000
2017-06-23588.00589.00581.00583.00379400221341100
2017-06-22585.00590.00582.00587.00313700183758200
2017-06-21586.00595.00585.00589.00311500183788100
2017-06-20593.00604.00586.00601.00315300188686700
2017-06-19573.00598.00572.00586.00357900210736800
2017-06-16579.00583.00564.00566.00557400317798700
2017-06-15579.00582.00572.00574.00261000150244800
2017-06-14583.00592.00582.00582.00275300161144800
2017-06-13590.00590.00579.00582.00298000173619000
2017-06-12608.00608.00591.00593.00232500138490000
2017-06-09597.00604.00595.00598.00263100157490700
2017-06-08605.00608.00594.00606.00472500284347200
2017-06-07598.00613.00592.00609.00337400204212800
2017-06-06624.00624.00606.00607.00213000130239300
2017-06-05636.00636.00620.00622.00264900165878500
2017-06-02620.00629.00618.00627.00381900238918000
2017-06-01615.00619.00609.00614.00238500146523300
2017-05-31608.00611.00599.00608.00196500118935600
2017-05-30604.00612.00598.00610.00182300110110900
2017-05-29607.00615.00602.00606.00189200115205300
2017-05-26619.00619.00607.00608.00231300141235000
2017-05-25623.00623.00616.00617.00209400129538900
2017-05-24620.00622.00615.00621.00190800118200700
2017-05-23621.00622.00608.00614.00326100200565100
2017-05-22620.00624.00611.00618.00302100187106300
2017-05-19619.00623.00608.00618.00408800252146600
2017-05-18617.00637.00613.00617.00621900386591900
2017-05-17611.00629.00604.00627.00309300191720700
2017-05-16630.00643.00615.00621.00410000256802900
2017-05-15628.00655.00622.00630.00549300349548500
2017-05-12668.00668.00653.00655.00337200222587800
2017-05-11644.00676.00641.00668.00436100288067400
2017-05-10638.00649.00633.00644.00339800218974500
2017-05-09638.00641.00629.00637.00206500131294200
2017-05-08631.00646.00631.00644.00366400234491500
2017-05-02614.00625.00613.00624.00237300147508300
2017-05-01603.00617.00603.00614.009960061044500
2017-04-28611.00618.00604.00607.0015410093740200
2017-04-27600.00614.00597.00611.00202200122803100
2017-04-26604.00614.00602.00607.00218500132766600
2017-04-25593.00599.00585.00596.00191900113981000
2017-04-24586.00590.00572.00583.00299100173405100
2017-04-21575.00580.00570.00578.00222400127836900
2017-04-20564.00580.00564.00572.00280500160647700
2017-04-19556.00574.00552.00568.00287100162383600
2017-04-18567.00574.00560.00561.00180400101851300
2017-04-17558.00564.00551.00559.00314200175106200
2017-04-14566.00574.00561.00566.00230000130497900
2017-04-13578.00578.00560.00576.00278400159004900
2017-04-12587.00590.00572.00584.00333300193408200
2017-04-11610.00610.00594.00600.00308000184831000
2017-04-10613.00625.00613.00618.00461800285720800
2017-04-07584.00609.00583.00603.00681700409797000
2017-04-06588.00596.00572.00575.00363400210646200
2017-04-05587.00599.00582.00588.00336200197703600
2017-04-04603.00609.00575.00585.00616700363231900
2017-04-03607.00612.00594.00606.00464400280328900
2017-03-31625.00639.00605.00605.00694200431725900
2017-03-30626.00626.00610.00615.00334700206923600
2017-03-29614.00615.00602.00607.00227600138151200
2017-03-28614.00624.00608.00613.00246400151106200
2017-03-27619.00619.00607.00612.00398300244243600
2017-03-24610.00617.00598.00613.00246500150075600
2017-03-23597.00609.00589.00608.00310100186008500
2017-03-22588.00612.00580.00603.00548500325459400
2017-03-21586.00612.00586.00605.00521000315801700
2017-03-17592.00598.00584.00584.00299700176420300
2017-03-16566.00598.00566.00595.00521900306390200
2017-03-15574.00578.00569.00574.00278100159437100
2017-03-14591.00591.00580.00582.00222100129883700
2017-03-13605.00605.00596.00596.0012470074693600
2017-03-10605.00611.00599.00604.00439900266037400
2017-03-09603.00610.00597.00598.00354000212966100
2017-03-08602.00604.00581.00595.00368300218582600
2017-03-07617.00620.00605.00606.00226700138605800
2017-03-06604.00643.00603.00623.00509700318387500
2017-03-03584.00618.00582.00600.00776500468270600
2017-03-02570.00588.00570.00578.00506300293897200
2017-03-01562.00568.00534.00563.00513200285975800
2017-02-28543.00554.00537.00539.0013730075197300
2017-02-27555.00555.00532.00534.0015730084943900
2017-02-24547.00553.00543.00547.0010830059352500
2017-02-23553.00553.00543.00547.0010420056953300
2017-02-22564.00564.00546.00551.00253100139595500
2017-02-21565.00566.00557.00564.0011530064900700
2017-02-20570.00571.00554.00560.0011790066000800
2017-02-17577.00584.00572.00575.00178300102956200
2017-02-16571.00589.00557.00584.00279600159858200
2017-02-15563.00601.00563.00575.00505400294586000
2017-02-14540.00566.00540.00561.00324000180822600
2017-02-13505.00531.00504.00531.0016450085757800
2017-02-10536.00536.00495.00498.00302100155561600
2017-02-09520.00523.00510.00516.0010620054863000
2017-02-08518.00526.00512.00526.009600049851700
2017-02-07520.00527.00520.00522.0010810056607100
2017-02-06540.00540.00527.00529.005710030352800
2017-02-03531.00542.00530.00533.008810047080500
2017-02-02538.00547.00527.00539.00223300119916300
2017-02-01519.00533.00515.00532.009580050275700
2017-01-31536.00545.00523.00528.00313700167199300
2017-01-30533.00537.00523.00536.0011710062331600
2017-01-27526.00531.00518.00528.0016430086657200
2017-01-26510.00526.00510.00523.0018600096988700
2017-01-25518.00518.00508.00510.0013320068316100
2017-01-24497.00500.00494.00497.005220025941100
2017-01-23498.00505.00491.00497.008660043073300
2017-01-20493.00503.00491.00502.0011430056888200
2017-01-19492.00500.00490.00494.0014610072272100
2017-01-18485.00487.00466.00484.0012880061798500
2017-01-17499.00499.00490.00492.007710038065400
2017-01-16506.00507.00486.00497.0011910059023100
2017-01-13504.00511.00504.00510.008390042579600
2017-01-12519.00520.00507.00512.0014160072761200
2017-01-11520.00524.00516.00517.0013550070406600
2017-01-10511.00522.00507.00517.0014760075877700
2017-01-06515.00515.00501.00509.009120046333300
2017-01-05513.00521.00509.00513.0010740055125700
2017-01-04493.00510.00493.00510.0013910070192800
2016-12-30492.00498.00488.00494.009580047257400
2016-12-29500.00500.00488.00493.0014900073538400
2016-12-28498.00505.00493.00505.007530037734500
2016-12-27500.00501.00493.00495.008940044380500
2016-12-26524.00524.00498.00500.00197600101220700
2016-12-22504.00507.00496.00507.009440047497600
2016-12-21515.00517.00501.00504.0011470058287000
2016-12-20512.00516.00509.00515.0016630085204500
2016-12-19508.00514.00502.00513.0015970081339000
2016-12-16523.00526.00508.00514.00214800110268900
2016-12-15497.00521.00496.00520.00385300197718600
2016-12-14496.00496.00476.00489.0019100092647400
2016-12-13501.00503.00483.00496.0018080088932700
2016-12-12520.00525.00491.00505.00357000181768900
2016-12-09509.00534.00503.00523.00501200260174700
2016-12-08483.00501.00481.00501.00311600153692600
2016-12-07475.00480.00464.00477.00243100115179400
2016-12-06468.00469.00454.00469.00251700116338900
2016-12-05459.00464.00451.00461.00393400180645700
2016-12-02462.00464.00446.00454.0014700066492800
2016-12-01440.00470.00438.00461.00364500166919100
2016-11-30425.00432.00422.00430.008770037616600
2016-11-29432.00432.00425.00428.006720028742300
2016-11-28425.00438.00422.00435.0014860064153700
2016-11-25417.00434.00417.00431.00289100123924100
2016-11-24416.00424.00413.00422.0016570069277000
2016-11-22408.00413.00407.00411.009810040223400
2016-11-21404.00409.00401.00407.0013660055330400
2016-11-18400.00400.00395.00397.0011740046693100
2016-11-17392.00396.00385.00392.0013520052795900
2016-11-16399.00400.00393.00400.0012540049910600
2016-11-15386.00392.00382.00391.0013950054222800

   ※ 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。 

Twitter