[6481 東証1部] THK 日足 時系列データ

[6481 東証1部] THK (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-224130.004285.004115.004270.0020894008828265000
2017-11-214015.004060.003985.004035.009114003675450500
2017-11-204035.004055.003950.003970.0016524006589381000
2017-11-174130.004140.004025.004035.0017715007202734000
2017-11-164140.004195.004025.004070.0020984008583092500
2017-11-154140.004145.004060.004080.0022262009123658000
2017-11-144040.004205.003975.004180.00368600015197271000
2017-11-134400.004470.004325.004390.0014920006588401500
2017-11-104400.004515.004370.004380.0015392006789853500
2017-11-094500.004595.004455.004540.0019925009041122000
2017-11-084415.004475.004395.004475.007150003181395000
2017-11-074360.004440.004340.004440.0010253004514167000
2017-11-064375.004395.004315.004350.0012255005340148500
2017-11-024300.004350.004245.004345.0012909005570186000
2017-11-014160.004260.004155.004240.0013855005852729500
2017-10-314050.004145.004040.004120.0012493005133956500
2017-10-304025.004060.003995.004040.0016587006697187500
2017-10-273970.004005.003920.003995.008472003357384500
2017-10-263965.003990.003910.003920.009960003933385500
2017-10-254050.004070.003970.003980.008716003500001000
2017-10-243975.004040.003935.004025.008639003454034000
2017-10-234010.004040.003970.004030.006826002742929000
2017-10-203905.003970.003900.003950.006792002680566000
2017-10-193950.003955.003915.003950.006113002409129000
2017-10-183990.003990.003905.003925.009613003785004500
2017-10-174000.004045.003970.004010.009691003883098500
2017-10-163980.003980.003925.003945.005994002368080500
2017-10-133955.003980.003930.003965.007273002880057500
2017-10-123930.003980.003925.003955.005588002208131500
2017-10-113935.003945.003870.003930.006360002492028500
2017-10-103845.003950.003840.003950.008130003177662500
2017-10-063950.003960.003830.003860.0010010003880550000
2017-10-053985.003990.003920.003930.004797001893138000
2017-10-043970.004010.003955.003970.007989003180769000
2017-10-033935.003955.003905.003945.007759003051554000
2017-10-023855.003890.003835.003865.005053001953795000
2017-09-293805.003840.003800.003830.005668002168536500
2017-09-283820.003825.003755.003815.008285003142314500
2017-09-273760.003800.003700.003785.006676002514357500
2017-09-263745.003750.003715.003740.007092002648546500
2017-09-253795.003845.003790.003800.007238002759825500
2017-09-223750.003765.003710.003755.007943002973249000
2017-09-213865.003875.003710.003720.0012025004511431500
2017-09-203880.003895.003830.003850.007005002702768500
2017-09-193890.003895.003840.003875.006987002700993500
2017-09-153775.003840.003760.003825.007675002931354500
2017-09-143770.003825.003740.003780.006316002389505500
2017-09-133800.003830.003780.003810.007427002830430500
2017-09-123705.003745.003690.003720.009211003432942000
2017-09-113660.003730.003640.003660.008714003202913000
2017-09-083600.003635.003580.003610.0011024003975998000
2017-09-073605.003640.003565.003610.0012900004644578000
2017-09-063540.003610.003530.003600.007946002847329500
2017-09-053670.003690.003595.003620.006640002411288000
2017-09-043665.003705.003650.003680.004640001707246500
2017-09-013700.003735.003680.003695.004824001786902000
2017-08-313695.003715.003665.003670.006577002420471000
2017-08-303725.003735.003655.003675.005348001972050500
2017-08-293640.003705.003635.003685.004479001647248500
2017-08-283640.003685.003620.003670.006773002478543000
2017-08-253640.003640.003590.003610.008008002893997000
2017-08-243660.003670.003630.003640.007360002683312000
2017-08-233810.003830.003640.003680.0014300005326597500
2017-08-223605.003725.003560.003705.0025945009474070500
2017-08-213355.003470.003340.003465.0014199004855866000
2017-08-183360.003390.003340.003340.009900003324890500
2017-08-173415.003470.003385.003450.006817002346237500
2017-08-163430.003485.003420.003430.005598001929986000
2017-08-153445.003530.003400.003435.0010414003610172000
2017-08-143415.003440.003380.003415.0014202004851551500
2017-08-103390.003420.003355.003395.006908002339133500
2017-08-093470.003475.003355.003370.008164002765824000
2017-08-083500.003510.003475.003490.004559001591175000
2017-08-073445.003495.003440.003485.007373002562013000
2017-08-043430.003445.003385.003400.008346002842774000
2017-08-033430.003470.003395.003465.007332002526516500
2017-08-023385.003470.003375.003435.005920002029373000
2017-08-013380.003415.003350.003365.005171001746237000
2017-07-313420.003430.003360.003375.0011516003905975000
2017-07-283485.003505.003405.003450.009189003173547500
2017-07-273490.003500.003440.003460.007707002670641500
2017-07-263555.003580.003470.003485.0010090003554277000
2017-07-253525.003535.003475.003500.006600002315422500
2017-07-243460.003530.003445.003520.008261002889809500
2017-07-213500.003590.003470.003495.0023688008348050500
2017-07-203250.003335.003250.003335.006906002285350500
2017-07-193245.003290.003215.003285.004846001579656500
2017-07-183260.003290.003230.003280.004768001557711000
2017-07-143275.003310.003270.003295.004958001632912000
2017-07-133265.003270.003220.003260.005861001904553500
2017-07-123270.003310.003265.003275.005485001800254500
2017-07-113275.003275.003255.003275.003984001303535500
2017-07-103195.003255.003180.003245.005658001822845500
2017-07-073145.003220.003140.003195.005232001669714000
2017-07-063210.003240.003175.003215.007198002313316500
2017-07-053150.003230.003125.003225.0010242003257336500
2017-07-043200.003215.003090.003100.0011045003456975500
2017-07-033180.003195.003155.003160.005902001869099000
2017-06-303165.003195.003120.003180.008980002842023000
2017-06-293265.003265.003210.003220.006046001956407500
2017-06-283265.003280.003190.003200.007338002370023000
2017-06-273295.003310.003250.003265.007190002356434000
2017-06-263265.003290.003250.003275.006237002041090000
2017-06-233240.003255.003215.003235.005584001807637500
2017-06-223165.003230.003160.003210.008791002818497500
2017-06-213155.003195.003140.003155.006993002216410000
2017-06-203175.003220.003170.003185.008399002682483000
2017-06-193080.003145.003065.003135.005306001657322000
2017-06-163125.003145.003095.003120.008912002778854000
2017-06-153120.003150.003075.003100.0010566003280114000
2017-06-143295.003295.003150.003155.009341002980060500
2017-06-133210.003220.003175.003210.006888002201918500
2017-06-123295.003315.003195.003225.007983002580969000
2017-06-093210.003270.003195.003265.0010389003370669000
2017-06-083225.003260.003195.003220.008852002851273000
2017-06-073180.003200.003155.003190.007390002352933000
2017-06-063255.003260.003170.003175.0010762003444854000
2017-06-053240.003295.003220.003295.008416002750054000
2017-06-023235.003295.003225.003265.0015128004932604500
2017-06-013120.003160.003105.003140.0010085003163131500
2017-05-313045.003100.003040.003095.008858002732982000
2017-05-303005.003080.002985.003070.006281001910356300
2017-05-293000.003030.002978.003010.004387001322313800
2017-05-263005.003010.002979.003010.006130001837241800
2017-05-253025.003035.002998.003020.005958001799092100
2017-05-242955.003020.002950.003005.0011726003502344400
2017-05-232925.002952.002911.002915.0011239003292116300
2017-05-222907.002922.002882.002920.008775002545747300
2017-05-192910.002912.002853.002885.009978002872757100
2017-05-182890.002914.002864.002898.009948002875971800
2017-05-172911.002965.002895.002962.0014645004294151100
2017-05-163030.003040.002926.002936.0016116004782814900
2017-05-153035.003035.002974.003015.0011568003479499000
2017-05-123145.003200.003060.003075.0025272007880274000
2017-05-112968.003005.002944.002977.0011771003500948500
2017-05-103010.003015.002965.002977.008748002612436500
2017-05-093000.003005.002973.002995.007636002283450300
2017-05-082997.003020.002968.003005.009652002893072700
2017-05-022904.002934.002896.002926.008680002534640900
2017-05-012886.002895.002868.002895.006234001799041900
2017-04-282902.002919.002863.002871.008162002351549200
2017-04-272879.002912.002867.002906.004894001417089300
2017-04-262880.002918.002872.002906.009109002643196800
2017-04-252775.002844.002751.002840.009916002787952600
2017-04-242850.002863.002775.002779.0010042002812819500
2017-04-212784.002810.002756.002780.0015563004339229700
2017-04-202733.002764.002725.002729.006342001738758500
2017-04-192721.002755.002707.002731.009190002513739700
2017-04-182733.002770.002708.002727.0011506003145553700
2017-04-172713.002727.002662.002694.008494002287412400
2017-04-142685.002737.002682.002713.009016002447693700
2017-04-132690.002696.002654.002683.0010302002751370900
2017-04-122722.002769.002722.002748.0013650003746768000
2017-04-112750.002769.002741.002759.0010149002795816100
2017-04-102774.002787.002729.002768.0011178003084307900
2017-04-072752.002765.002703.002739.007215001978785400
2017-04-062768.002802.002702.002718.0010592002891055100
2017-04-052774.002802.002761.002791.009161002550745900
2017-04-042779.002785.002730.002759.005962001644960100
2017-04-032805.002823.002777.002795.006608001848888100
2017-03-312875.002885.002803.002803.0012131003448086800
2017-03-302850.002867.002839.002844.007377002104046300
2017-03-292918.002934.002852.002868.006120001758491200
2017-03-282875.002889.002850.002888.007813002247937300
2017-03-272855.002862.002822.002835.007357002089299300
2017-03-242888.002922.002881.002894.008629002501375300
2017-03-232880.002887.002842.002883.007459002143753800
2017-03-222923.002948.002880.002880.009157002662595800
2017-03-213020.003035.002971.003015.007451002242229200
2017-03-173015.003055.003005.003035.008555002600491500
2017-03-162926.003040.002926.003035.007898002374939200
2017-03-152980.002990.002952.002971.009864002929206900
2017-03-143005.003015.002974.002998.0011098003325369400
2017-03-133100.003100.003035.003045.007204002207576000
2017-03-103060.003115.003050.003110.0010926003375315000
2017-03-093030.003075.003030.003060.007485002291781500
2017-03-083045.003045.002981.003015.007245002180879700
2017-03-073055.003075.003040.003055.007007002144829500
2017-03-063045.003085.003030.003055.006119001873101500
2017-03-033040.003055.003005.003020.005893001779693000
2017-03-023010.003065.002990.003035.009797002976773100
2017-03-012893.002970.002888.002957.008408002474946200
2017-02-282958.002973.002916.002921.008701002557227400
2017-02-272915.002938.002893.002926.005376001569809300
2017-02-242975.003005.002946.002954.007754002301750600
2017-02-233000.003005.002973.003000.006095001823837200
2017-02-223005.003020.002976.002979.0011178003341462400
2017-02-213000.003025.002989.003005.008751002634390700
2017-02-202979.002990.002951.002982.004637001379410200
2017-02-173000.003030.002985.002997.007593002280522900
2017-02-163030.003040.002982.003035.006268001889263500
2017-02-153035.003075.003020.003035.0011261003427386500
2017-02-143010.003030.002963.002967.0015253004544170700
2017-02-133050.003065.002957.002991.0023427007049327400
2017-02-102830.002872.002812.002867.009970002849199800
2017-02-092796.002798.002773.002781.008374002328487700
2017-02-082762.002803.002750.002802.008108002257350000
2017-02-072743.002767.002720.002746.004727001297834600
2017-02-062789.002798.002743.002769.006100001686637100
2017-02-032784.002807.002754.002767.009225002557542700
2017-02-022839.002843.002771.002777.008203002294880900
2017-02-012770.002829.002763.002814.008075002264635200
2017-01-312786.002809.002777.002791.008262002309262800
2017-01-302804.002828.002791.002822.009582002700291100
2017-01-272853.002854.002820.002822.009979002826035300
2017-01-262794.002844.002792.002839.0015246004314066700
2017-01-252714.002761.002714.002760.0014302003919729000
2017-01-242607.002679.002607.002648.0013143003489851400
2017-01-232590.002667.002580.002643.0014376003782254000
2017-01-202622.002649.002606.002640.009364002468017200
2017-01-192652.002667.002610.002649.0011528003043753400
2017-01-182532.002613.002511.002604.0012370003188254500
2017-01-172561.002586.002546.002556.0010870002788288000
2017-01-162596.002605.002572.002585.009623002490960200
2017-01-132625.002648.002600.002623.009064002377476700
2017-01-122636.002658.002595.002634.0018143004774725600
2017-01-112534.002569.002534.002563.0011115002844580200
2017-01-102562.002578.002539.002559.0018317004690162200
2017-01-062553.002609.002540.002604.007816002020642700
2017-01-052609.002632.002599.002613.009595002505921000
2017-01-042600.002656.002581.002644.008805002321086100
2016-12-302568.002596.002546.002586.00384500990304200
2016-12-292612.002618.002582.002588.004388001138508000
2016-12-282580.002645.002579.002640.005055001329511500
2016-12-272605.002623.002598.002606.004230001103415500
2016-12-262660.002665.002607.002610.005896001547675000
2016-12-222626.002674.002605.002669.007912002098232200
2016-12-212632.002657.002631.002641.005364001417296900
2016-12-202670.002698.002633.002652.0011354003022602500
2016-12-192640.002648.002612.002620.005632001476439400
2016-12-162640.002650.002629.002638.007977002105263500
2016-12-152594.002643.002592.002613.009990002616277100
2016-12-142573.002578.002533.002550.0010677002728432900
2016-12-132552.002577.002514.002574.0013465003438906600
2016-12-122664.002677.002576.002584.0013744003580733000
2016-12-092649.002666.002593.002648.0012708003347992300
2016-12-082569.002605.002562.002604.0010344002680085200
2016-12-072529.002560.002511.002519.0011645002941594700
2016-12-062505.002541.002496.002512.0011590002913207300
2016-12-052458.002488.002450.002480.009407002331091100
2016-12-022523.002538.002456.002464.0010840002688055500
2016-12-012513.002568.002497.002524.0011422002895687900
2016-11-302500.002502.002455.002461.0015235003757066600
2016-11-292469.002512.002469.002490.0010781002681241200
2016-11-282482.002486.002449.002485.0010961002703970600
2016-11-252474.002525.002467.002495.0013139003284806100
2016-11-242459.002502.002453.002466.0016144003999501900
2016-11-222485.002500.002472.002492.008807002192614700
2016-11-212497.002503.002458.002491.0011079002755656200
2016-11-182509.002510.002463.002495.0016625004133310900

   ※ 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