[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 
2017-05-263005.003010.002979.003010.006130001837241800
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
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

   ※ 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