[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 
2017-02-20570.00571.00554.00560.0011790066000800
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
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

   ※ 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