[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 
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
2016-11-172483.002509.002440.002509.009344002321606900
2016-11-162539.002545.002482.002484.0012029003004217600
2016-11-152496.002533.002472.002513.0014027003518583700
2016-11-142400.002500.002396.002496.0020602005087135000
2016-11-112345.002375.002318.002348.0025349005961050100
2016-11-102280.002290.002182.002233.0015397003428865400
2016-11-092216.002249.002025.002039.0019250004057120600
2016-11-082200.002200.002168.002184.006883001500316000
2016-11-072212.002232.002179.002191.008924001958475100
2016-11-042169.002174.002134.002162.006993001508825500
2016-11-022190.002210.002156.002162.0010816002353359200
2016-11-012239.002259.002226.002240.0015203003402172900
2016-10-312230.002249.002210.002220.0013656003035413000
2016-10-282195.002203.002176.002183.0016600003626969800
2016-10-272167.002170.002142.002145.0011212002413450200
2016-10-262174.002188.002143.002173.0010368002250328100
2016-10-252174.002197.002169.002181.0011399002486009000
2016-10-242141.002151.002119.002149.009895002118981400
2016-10-212126.002174.002123.002142.0022848004916346800
2016-10-202069.002105.002049.002076.0023777004941342700
2016-10-192009.002016.001998.002001.006993001402373100
2016-10-182012.002018.001992.002015.006801001365275000
2016-10-172019.002033.001997.002023.008950001807857400
2016-10-142027.002048.002001.002019.008284001670579100
2016-10-132058.002072.002019.002033.0011423002332182200
2016-10-122040.002059.002036.002044.007378001512136000
2016-10-112074.002105.002056.002065.007906001642688000
2016-10-072057.002079.002047.002056.007409001524479600
2016-10-062051.002076.002042.002049.0016304003358110900
2016-10-052025.002042.002022.002031.0013469002735860200
2016-10-042010.002014.001983.002008.0011697002345394000
2016-10-032005.002005.001962.001982.009380001857682500
2016-09-301961.001983.001944.001972.007474001469486600
2016-09-291987.002004.001979.001995.0010121002018990700
2016-09-281963.001973.001943.001960.008117001589427800
2016-09-271930.001993.001921.001986.0013882002728398800
2016-09-261947.001959.001925.001938.007625001481773700
2016-09-231959.001969.001921.001943.008548001660397000
2016-09-211917.001958.001897.001957.009092001758603500
2016-09-201903.001936.001903.001925.006010001157495700
2016-09-161906.001936.001897.001926.007136001371733900
2016-09-151915.001931.001892.001900.00525100999815300
2016-09-141900.001931.001897.001918.006503001249437900
2016-09-131906.001925.001905.001918.005832001118065400
2016-09-121924.001937.001902.001910.00502300961935100
2016-09-091941.001983.001941.001960.008421001650177700
2016-09-081973.001992.001947.001974.006242001230841200
2016-09-071930.001949.001917.001938.008223001592444900
2016-09-062009.002011.001968.001970.006997001386764300
2016-09-052021.002037.002003.002007.0011539002330869200
2016-09-021961.001990.001941.001981.009134001800357500
2016-09-012000.002007.001966.001975.0012279002435279000
2016-08-312025.002043.002024.002027.009486001927713600
2016-08-301985.002017.001972.002006.008534001709428400
2016-08-291985.002008.001971.001994.007182001430965800
2016-08-261931.001931.001901.001912.005401001034185300
2016-08-251897.001934.001895.001933.00476200914615900
2016-08-241965.001977.001900.001909.009016001730984300
2016-08-231965.001974.001938.001947.00490600958642600
2016-08-222007.002022.001965.001980.007339001454709000
2016-08-191961.002007.001957.001993.005624001119817600
2016-08-181975.001993.001950.001957.007143001409243500
2016-08-171969.002007.001961.002000.009005001795877600
2016-08-161974.002008.001968.001974.007270001441437700
2016-08-151974.002003.001970.001976.006214001231075100
2016-08-121930.002024.001923.002000.0017929003573234300
2016-08-101978.002000.001921.001930.0010910002132224200
2016-08-092027.002035.001990.002028.007150001444191400
2016-08-081975.002044.001947.002043.0017629003566044900
2016-08-051946.001953.001916.001922.0010141001960066600
2016-08-041922.001964.001917.001945.0011627002260034700
2016-08-031939.001957.001906.001910.007543001452163400
2016-08-022005.002026.001991.001994.00391400783661500
2016-08-012012.002051.001995.002029.00436500883399200
2016-07-292050.002064.001999.002052.006915001409370200
2016-07-282067.002085.002049.002069.005789001197600000
2016-07-272019.002067.001996.002064.005938001214592600
2016-07-262038.002038.001965.001973.007722001529321800
2016-07-252045.002091.002032.002047.007757001598242000
2016-07-222005.002067.001999.002033.007668001559842200
2016-07-212049.002085.002040.002055.0010909002241243600
2016-07-201952.001995.001946.001988.008601001698438000
2016-07-191960.001973.001928.001961.007445001453482600
2016-07-151916.001949.001902.001921.005809001119574400
2016-07-141887.001929.001880.001912.007329001398929800
2016-07-131948.001948.001891.001900.0011578002211810100
2016-07-121829.001867.001821.001842.008202001515248700
2016-07-111761.001788.001743.001780.007268001284437300
2016-07-081715.001734.001688.001691.008659001478230100
2016-07-071727.001749.001696.001706.0010112001731481900
2016-07-061702.001709.001673.001687.007398001247535600
2016-07-051793.001793.001737.001743.007074001241416900
2016-07-041737.001809.001737.001795.0011453002043310500
2016-07-011750.001775.001744.001754.007435001305179900
2016-06-301758.001782.001733.001733.0011481002006295700
2016-06-291747.001778.001715.001761.0011503002016063700
2016-06-281676.001727.001644.001719.0015581002650744500
2016-06-271730.001731.001684.001709.009297001584071800
2016-06-241877.001886.001712.001720.0014319002542441800
2016-06-231825.001857.001815.001857.008228001517330000
2016-06-221842.001860.001823.001840.008176001507137800
2016-06-211843.001874.001834.001858.0015368002847693100
2016-06-201908.001937.001893.001933.008297001593624000
2016-06-171864.001890.001855.001879.009664001810238700
2016-06-161931.001939.001851.001860.0012809002413608100
2016-06-151955.001978.001936.001954.008685001701308800
2016-06-141980.001994.001940.001957.005978001168701400
2016-06-131974.002010.001964.001977.008766001739202600
2016-06-102055.002068.002011.002033.008178001669180700
2016-06-092089.002124.002045.002057.0010998002280540900
2016-06-082029.002105.002029.002093.0013915002896991900
2016-06-072004.002059.002004.002021.007270001472856200
2016-06-061950.001997.001950.001992.005429001076259300
2016-06-031999.002021.001975.001989.005938001181371900
2016-06-022033.002054.001996.001996.008526001719273200
2016-06-012072.002095.002032.002059.005676001176114300
2016-05-312066.002106.002059.002097.005994001255293200
2016-05-302048.002077.002039.002072.006566001355162700
2016-05-272020.002027.001995.002022.00490800991152800
2016-05-262014.002026.001995.001996.005527001109699700
2016-05-251996.001999.001972.001985.005521001096873900
2016-05-241986.001993.001966.001966.006288001243766500
2016-05-231985.002007.001945.002001.0010005001985335500
2016-05-202026.002038.001973.001985.0021130004212940800
2016-05-192125.002139.002023.002046.0011637002393649900
2016-05-182168.002169.002097.002099.0014626003103122800
2016-05-172182.002207.002154.002170.006891001494657000
2016-05-162077.002202.002074.002160.009156001973814400
2016-05-132127.002149.002084.002097.0012123002574326600
2016-05-122118.002161.002107.002149.0012078002579386100
2016-05-112150.002191.002142.002161.008531001847189600
2016-05-102092.002138.002062.002131.0010485002217450700
2016-05-092151.002154.002085.002092.008963001887298500
2016-05-062145.002190.002119.002132.009343001994693600
2016-05-022080.002120.002069.002108.0011461002396645700
2016-04-282270.002297.002169.002191.0011772002631051200
2016-04-272302.002305.002250.002272.0013491003062557000
2016-04-262285.002292.002248.002292.008273001885645400
2016-04-252262.002281.002212.002270.008756001977554300
2016-04-222171.002251.002166.002251.0014954003302815200
2016-04-212279.002279.002177.002197.0024015005307826700
2016-04-202288.002300.002249.002277.007730001758558600
2016-04-192240.002286.002229.002270.0010226002313487700
2016-04-182160.002209.002156.002190.008401001835315600
2016-04-152254.002287.002235.002260.0010405002348818900
2016-04-142236.002327.002227.002289.0020708004738563500
2016-04-132139.002199.002139.002187.0011436002487681200
2016-04-122053.002145.002044.002134.006414001361873000
2016-04-112067.002072.002016.002065.009128001872689400
2016-04-081979.002121.001974.002093.0020128004164042200
2016-04-071968.002023.001959.002004.0010760002149967500
2016-04-061934.002019.001931.001978.0010670002114046100
2016-04-051966.001990.001941.001946.0014116002763673200
2016-04-041957.002019.001940.001970.0010324002038878100
2016-04-012071.002073.001955.001962.007514001493925100
2016-03-312071.002135.002064.002076.0012630002655680300
2016-03-302071.002104.002049.002076.006240001298303900
2016-03-292057.002082.002037.002071.007292001507727900
2016-03-282048.002090.002043.002090.0010305002135187300
2016-03-251977.002025.001954.002023.00492600986242600
2016-03-242004.002015.001959.001968.007046001391464700
2016-03-232021.002033.001979.002000.005806001164425900
2016-03-222029.002070.001999.002029.008547001735488300
2016-03-182006.002033.001973.001989.009486001885797900
2016-03-172053.002074.002009.002024.007367001503315000
2016-03-162023.002046.001998.002032.009307001889105500
2016-03-152084.002095.002047.002062.0011329002339889900
2016-03-142124.002124.002077.002107.0010256002157918400
2016-03-112089.002102.002036.002095.0011571002403122300
2016-03-102102.002135.002102.002130.008188001738082800
2016-03-092070.002078.002021.002076.009799002014604900
2016-03-082094.002152.002073.002107.0012355002604598900
2016-03-072071.002104.002063.002094.007284001521142000
2016-03-042025.002106.002012.002104.0010458002175668800
2016-03-032005.002071.002001.002054.008883001818407700
2016-03-021904.002014.001904.002007.0011270002241985200
2016-03-011883.001912.001838.001876.0013372002497499000
2016-02-291951.001995.001923.001923.008757001707422700
2016-02-261911.001943.001911.001928.009112001758986300
2016-02-251850.001909.001835.001885.0020543003850869700
2016-02-241927.001944.001886.001926.007959001531694000
2016-02-231976.002029.001954.001959.008222001622720100
2016-02-221948.001994.001931.001969.006285001235427600
2016-02-191999.002016.001948.001970.009244001820010400
2016-02-182021.002063.002003.002029.0012200002481477900
2016-02-172033.002065.001944.001967.0013915002774676800
2016-02-161955.002056.001942.002033.0014871003011603300
2016-02-151863.001996.001847.001984.0017266003326797800
2016-02-121819.001849.001771.001791.0030169005460614600
2016-02-101816.001823.001721.001739.0020817003669718500
2016-02-091812.001820.001771.001793.0019812003564300900
2016-02-081789.001888.001768.001866.0013065002410861300
2016-02-051794.001827.001777.001809.0015943002872796700
2016-02-041773.001842.001766.001811.0010108001830117800
2016-02-031805.001820.001770.001784.0018785003369988300
2016-02-021923.001938.001873.001880.0021871004138834800
2016-02-011925.001963.001912.001952.0015098002927772600
2016-01-291780.001908.001779.001896.0033908006275405800
2016-01-282020.002039.001977.001977.0010501002099423500
2016-01-272006.002043.001994.002034.009644001953032100
2016-01-261998.002004.001951.001953.008391001658105800
2016-01-252061.002069.002006.002023.0013791002794757300
2016-01-222020.002044.001998.002039.0015257003088434600
2016-01-211995.002029.001924.001925.0014726002920828700
2016-01-202092.002096.001964.001973.0016687003344218000
2016-01-192055.002094.002034.002086.0011510002386471600
2016-01-182047.002080.002010.002063.0026878005513861700
2016-01-152183.002207.002133.002147.0018898004084957900
2016-01-142150.002177.002093.002139.0020600004387410400
2016-01-132155.002261.002150.002200.0024441005392589900
2016-01-122047.002098.002026.002078.0024001004974096100
2016-01-082051.002119.002051.002082.0013375002793338100
2016-01-072151.002162.002067.002067.0015849003321273500
2016-01-062236.002271.002147.002155.0011780002567967500
2016-01-052222.002275.002212.002223.0012406002781918800
2016-01-042250.002282.002209.002223.009824002197544900
2015-12-302285.002308.002256.002258.008161001859970100
2015-12-292228.002257.002201.002252.008059001805944100
2015-12-282167.002242.002167.002219.006036001340460600
2015-12-252190.002217.002139.002152.006292001363889900
2015-12-242219.002242.002177.002189.006971001537656400
2015-12-222200.002200.002160.002184.005746001251719100
2015-12-212185.002204.002156.002199.0011386002485527900
2015-12-182226.002266.002182.002185.0017308003820004400
2015-12-172287.002311.002220.002234.0015132003407786000
2015-12-162256.002259.002218.002242.0010044002252298600
2015-12-152276.002293.002209.002209.0016093003593848700
2015-12-142300.002304.002255.002287.0012498002849884600
2015-12-112341.002381.002334.002381.009746002302354000
2015-12-102358.002374.002324.002356.0010649002507044200
2015-12-092410.002435.002402.002408.007584001833587000
2015-12-082485.002491.002404.002424.0010259002494727400
2015-12-072395.002497.002390.002476.0014684003612402700
2015-12-042427.002463.002403.002437.0012457003024653200
2015-12-032488.002492.002460.002481.009120002257982100
2015-12-022545.002545.002484.002496.0011510002882478800

   ※ 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