[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 
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
2016-11-14378.00387.00378.00382.0014610055899200
2016-11-11372.00379.00367.00371.0022240082924400
2016-11-10368.00372.00361.00364.0022630082867300
2016-11-09367.00372.00335.00340.0027280095507700
2016-11-08376.00376.00360.00362.0019130069770800
2016-11-07397.00398.00365.00376.0026440099982500
2016-11-04389.00392.00384.00389.007330028396100
2016-11-02400.00400.00390.00397.0011000043494200
2016-11-01409.00410.00400.00406.0013480054588900
2016-10-31416.00416.00408.00416.0012720052465200
2016-10-28405.00417.00405.00416.00309500128124300
2016-10-27404.00408.00400.00404.0010420041998100
2016-10-26406.00410.00401.00405.0010960044449400
2016-10-25417.00418.00406.00409.0010830044520600
2016-10-24411.00412.00404.00409.004790019552600
2016-10-21415.00415.00407.00408.009780040163800
2016-10-20398.00418.00397.00414.00257800105662600
2016-10-19393.00399.00392.00398.008480033606600
2016-10-18393.00397.00390.00396.0010830042671800
2016-10-17385.00392.00385.00391.006480025254300
2016-10-14384.00390.00382.00389.0012330047660000
2016-10-13386.00392.00383.00384.008920034500700
2016-10-12383.00395.00379.00383.0023440090423900
2016-10-11384.00389.00378.00382.0015360058990300
2016-10-07385.00385.00379.00383.006150023523400
2016-10-06388.00388.00384.00384.008390032392400
2016-10-05380.00385.00379.00384.0010410039916000
2016-10-04373.00377.00372.00377.007560028385800
2016-10-03376.00377.00367.00370.006950025856100
2016-09-30376.00376.00371.00372.009660036122900
2016-09-29379.00385.00377.00384.0010580040421000
2016-09-28377.00377.00368.00374.008380031216900
2016-09-27375.00381.00370.00380.0013130049538600
2016-09-26396.00396.00377.00379.0013480052085300
2016-09-23389.00389.00382.00385.0012130046694700
2016-09-21374.00388.00366.00388.0017370065926300
2016-09-20371.00379.00370.00375.0021210079528800
2016-09-16369.00375.00369.00375.0021710080770300
2016-09-15369.00372.00364.00369.0010510038779300
2016-09-14379.00381.00369.00371.0019380072785200
2016-09-13385.00386.00377.00379.0014510055214800
2016-09-12377.00384.00373.00382.0010870041251000
2016-09-09382.00383.00379.00381.0021400081670300
2016-09-08383.00388.00381.00382.008740033584300
2016-09-07377.00383.00376.00381.0013440051066400
2016-09-06381.00384.00379.00380.008390031991300
2016-09-05380.00384.00379.00381.0014660055845600
2016-09-02365.00372.00361.00369.0012740046915000
2016-09-01363.00370.00361.00368.0012760046745100
2016-08-31355.00365.00354.00363.0019970072143000
2016-08-30351.00353.00350.00352.005680019949000
2016-08-29356.00357.00350.00353.0016920059801000
2016-08-26345.00351.00342.00347.0017880062127700
2016-08-25351.00351.00343.00345.0017230059732300
2016-08-24344.00348.00343.00345.0021610074705400
2016-08-23350.00351.00339.00341.00407100140014400
2016-08-22326.00327.00320.00326.004240013752200
2016-08-19320.00327.00320.00325.008140026369600
2016-08-18324.00324.00316.00317.0011710037410300
2016-08-17313.00331.00313.00327.0026100084674600
2016-08-16323.00324.00311.00312.0019520061786900
2016-08-15320.00324.00315.00320.0011650037274300
2016-08-12333.00335.00319.00321.0024430078975400
2016-08-10335.00339.00329.00333.0012280040918600
2016-08-09339.00345.00332.00340.0026030088821900
2016-08-08326.00334.00324.00334.0019420064286900
2016-08-05324.00329.00316.00319.0012330039690600
2016-08-04310.00328.00310.00326.0010120032436600
2016-08-03313.00316.00306.00308.0014420044756800
2016-08-02324.00329.00317.00322.0015660050669800
2016-08-01340.00340.00325.00331.0011800038996400
2016-07-29337.00343.00329.00340.0024610082929500
2016-07-28340.00345.00334.00338.0013530045901200
2016-07-27337.00346.00334.00344.0018730063823700
2016-07-26346.00346.00331.00333.0011600039000500
2016-07-25359.00359.00342.00348.00352400123702000
2016-07-22331.00338.00329.00335.0013060043570300
2016-07-21337.00341.00333.00338.0011980040294200
2016-07-20330.00335.00323.00331.0012630041569200
2016-07-19338.00339.00331.00332.0010000033371800
2016-07-15328.00337.00325.00330.0022210073480100
2016-07-14321.00326.00320.00323.0018410059445300
2016-07-13328.00332.00324.00326.0020660067632000
2016-07-12312.00324.00312.00320.0030530097594400
2016-07-11294.00307.00294.00304.0022560068195600
2016-07-08290.00296.00286.00287.0010560030656200
2016-07-07296.00301.00290.00292.0018710054987900
2016-07-06303.00303.00291.00297.0022720067307400
2016-07-05311.00311.00304.00307.0011130034220500
2016-07-04310.00314.00306.00310.0016660051693100
2016-07-01315.00317.00308.00310.0025090078174800
2016-06-30315.00321.00307.00309.00532000165608300
2016-06-29312.00314.00305.00309.00424000131653100
2016-06-28320.00320.00302.00312.0029530091930400
2016-06-27328.00328.00321.00324.0025530082839300
2016-06-24365.00365.00317.00321.00344800117095200
2016-06-23356.00359.00351.00358.0014830052894900
2016-06-22360.00360.00349.00353.00420100148528000
2016-06-21368.00369.00358.00367.0026310095573600
2016-06-20374.00381.00360.00369.00400700148456100
2016-06-17374.00394.00374.00378.00576100220024900
2016-06-16392.00393.00369.00370.00271000101766000
2016-06-15397.00398.00391.00393.0024480096666300
2016-06-14396.00404.00395.00397.00357400142348100
2016-06-13390.00401.00389.00397.00311400123476700
2016-06-10403.00416.00397.00411.00521700212650100
2016-06-09389.00395.00387.00391.0021670084771300
2016-06-08367.00392.00365.00390.0024500092810600
2016-06-07361.00369.00356.00367.0015830057334400
2016-06-06366.00366.00354.00361.0014070050810000
2016-06-03371.00378.00370.00372.007110026504200
2016-06-02389.00390.00370.00370.0020680077675500
2016-06-01390.00404.00387.00393.009940039306400
2016-05-31382.00394.00382.00394.0020140078938500
2016-05-30377.00384.00376.00383.004080015522300
2016-05-27374.00383.00371.00375.009780036657500
2016-05-26385.00393.00370.00371.0024190091786300
2016-05-25373.00388.00368.00382.0024320092088600
2016-05-24370.00370.00361.00362.0014980054669700
2016-05-23374.00375.00363.00375.0011340041757100
2016-05-20370.00377.00370.00375.0010060037601400
2016-05-19370.00387.00366.00370.0016970063717600
2016-05-18364.00371.00361.00364.00310500113107700
2016-05-17392.00405.00364.00368.00333400124822600
2016-05-16386.00408.00377.00387.0024270094726600
2016-05-13406.00409.00389.00392.0012740050534000
2016-05-12391.00410.00391.00409.007350029526500
2016-05-11407.00410.00397.00398.006470025969800
2016-05-10387.00400.00381.00399.009840038873900
2016-05-09384.00389.00383.00386.008900034363300
2016-05-06382.00388.00373.00380.0013750052026400
2016-05-02389.00392.00380.00381.0014510055846000
2016-04-28427.00434.00401.00401.0014250059296500
2016-04-27422.00423.00411.00420.009630040287400
2016-04-26422.00430.00412.00416.005820024489800
2016-04-25427.00430.00415.00429.00240600102369600
2016-04-22403.00418.00400.00418.0011490047262200
2016-04-21401.00422.00400.00408.00285000116903100
2016-04-20400.00406.00386.00389.0019370076266700
2016-04-19392.00408.00386.00402.0016040063824800
2016-04-18370.00387.00370.00380.009740036936400
2016-04-15393.00400.00385.00386.008860034604100
2016-04-14389.00401.00389.00400.0012330048834200
2016-04-13369.00383.00369.00383.007460028134800
2016-04-12351.00375.00351.00363.0016480060209900
2016-04-11354.00357.00347.00353.005700020083100
2016-04-08346.00366.00343.00360.008420029927300
2016-04-07353.00365.00350.00353.009210032631600
2016-04-06360.00366.00352.00352.006030021436500
2016-04-05367.00376.00354.00360.0015090054657200
2016-04-04379.00389.00364.00373.0014990055938300
2016-04-01402.00405.00378.00379.0016060061872000
2016-03-31397.00413.00397.00402.0016500067015000
2016-03-30405.00405.00398.00398.008500034105000
2016-03-29404.00410.00404.00405.005200021147000
2016-03-28406.00413.00400.00410.0013100053289000
2016-03-25396.00403.00386.00397.00356000140922000
2016-03-24415.00415.00402.00403.0015500062924000
2016-03-23418.00424.00411.00415.009600040140000
2016-03-22434.00440.00409.00417.00600000251683000
2016-03-18424.00441.00420.00433.00350000151766000
2016-03-17421.00437.00418.00419.0023100098574000
2016-03-16415.00430.00415.00421.0012700053868000
2016-03-15418.00425.00410.00422.0023300097863000
2016-03-14425.00428.00418.00425.0014700062487000
2016-03-11405.00423.00405.00415.0022400092349000
2016-03-10396.00412.00396.00409.007900032149000
2016-03-09403.00406.00394.00395.0014200056476000
2016-03-08419.00425.00405.00411.0012900053420000
2016-03-07413.00423.00413.00422.0013100054920000
2016-03-04395.00416.00392.00415.0015300062597000
2016-03-03376.00397.00376.00396.0011800045947000
2016-03-02377.00391.00373.00381.0015400058942000
2016-03-01367.00371.00357.00364.0018100065649000
2016-02-29385.00388.00369.00369.0012000045107000
2016-02-26369.00380.00369.00377.0018700070358000
2016-02-25379.00382.00366.00368.00273000101917000
2016-02-24374.00380.00369.00375.0016700062583000
2016-02-23387.00394.00374.00375.0021300081300000
2016-02-22407.00407.00376.00379.00315000121777000
2016-02-19411.00412.00402.00407.0010800044037000
2016-02-18399.00422.00399.00419.0019100078802000
2016-02-17400.00411.00384.00394.0020500081659000
2016-02-16402.00421.00400.00401.0021900089248000
2016-02-15359.00418.00359.00410.00414000163839000
2016-02-12366.00379.00349.00350.0026200094751000
2016-02-10433.00436.00382.00386.00469000187326000
2016-02-09457.00469.00422.00441.00417000184911000
2016-02-08461.00482.00457.00478.0013700064625000
2016-02-05461.00465.00453.00461.0012800058731000
2016-02-04462.00475.00462.00463.0010900050912000
2016-02-03478.00481.00464.00470.0019600092239000
2016-02-02488.00494.00483.00493.0011700057310000
2016-02-01491.00497.00483.00496.0016800082716000
2016-01-29464.00482.00461.00478.0017800083790000
2016-01-28473.00477.00463.00470.00230000108192000
2016-01-27457.00479.00457.00475.009900046853000
2016-01-26461.00466.00455.00456.0011500052790000
2016-01-25482.00482.00469.00471.0010500049994000
2016-01-22448.00468.00448.00466.0010500048129000
2016-01-21446.00460.00440.00440.0020100090096000
2016-01-20464.00464.00450.00450.0013600061656000
2016-01-19468.00472.00459.00464.006600030633000
2016-01-18455.00467.00453.00464.008500039184000
2016-01-15478.00488.00468.00471.00249000118507000
2016-01-14469.00473.00455.00470.00265000123361000
2016-01-13460.00481.00459.00473.00247000116854000
2016-01-12478.00478.00446.00447.00336000153604000
2016-01-08485.00498.00485.00485.0014800072376000
2016-01-07493.00498.00486.00491.0016400080428000
2016-01-06509.00517.00492.00500.0017100085375000
2016-01-05507.00513.00504.00509.0017200087392000
2016-01-04526.00526.00511.00514.007500038778000
2015-12-30535.00535.00525.00527.005200027509000
2015-12-29515.00528.00514.00526.006100031951000
2015-12-28507.00528.00507.00525.009600050311000
2015-12-25527.00528.00504.00507.0019000098578000
2015-12-24517.00519.00512.00517.0012700065439000
2015-12-22518.00522.00512.00514.0014500074911000
2015-12-21537.00537.00519.00523.0016100084313000
2015-12-18545.00552.00537.00539.00224000121520000
2015-12-17544.00551.00536.00537.0014600079394000
2015-12-16536.00543.00534.00540.0015800085086000
2015-12-15534.00545.00526.00526.0014500077767000
2015-12-14530.00539.00526.00534.0011700062213000
2015-12-11533.00546.00533.00539.0018300098071000
2015-12-10542.00543.00536.00537.00195000105048000
2015-12-09545.00553.00545.00547.0011700064104000
2015-12-08560.00560.00544.00551.0015900087599000
2015-12-07553.00565.00553.00560.00230000128724000
2015-12-04558.00566.00551.00553.0013400074391000
2015-12-03558.00568.00558.00567.007700043471000
2015-12-02577.00577.00565.00566.00192000109371000
2015-12-01560.00578.00559.00573.00226000129319000
2015-11-30553.00566.00550.00560.00259000144518000
2015-11-27547.00553.00547.00553.008200045148000
2015-11-26548.00556.00545.00549.00199000109490000

   ※ 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