[6788 東証1部] 日本トリム 日足 時系列データ

[6788 東証1部] 日本トリム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-184500.004510.004460.004465.002100094128500
2017-08-174525.004540.004505.004515.002030091758500
2017-08-164570.004570.004515.004550.001670075911500
2017-08-154520.004580.004520.004570.0027100123757500
2017-08-144495.004495.004405.004480.0035000155862500
2017-08-104560.004595.004515.004535.0023900108538000
2017-08-094605.004615.004540.004555.0028500130107000
2017-08-084695.004695.004635.004660.001960091311000
2017-08-074690.004710.004670.004675.0032200150932000
2017-08-044600.004675.004570.004660.0053500248190500
2017-08-034525.004620.004480.004620.0066400303637000
2017-08-024525.004565.004485.004520.0034600156757500
2017-08-014575.004610.004490.004520.0051500233564000
2017-07-314405.004635.004405.004590.00124400565951500
2017-07-284440.004445.004290.004410.00188900827721000
2017-07-274540.004610.004510.004600.0051500235516000
2017-07-264610.004610.004555.004580.0036700168008000
2017-07-254590.004605.004565.004585.0059300272264500
2017-07-244490.004575.004475.004570.0063600289467000
2017-07-214465.004515.004440.004510.0032900147579500
2017-07-204400.004470.004395.004465.0045500201870000
2017-07-194370.004455.004365.004405.0042000185321000
2017-07-184440.004440.004340.004410.0045600200441500
2017-07-144460.004475.004435.004470.0033300148338000
2017-07-134430.004485.004430.004455.0051500229642500
2017-07-124455.004470.004400.004420.0046200204768000
2017-07-114380.004430.004360.004430.0040800179649500
2017-07-104280.004370.004280.004350.0031700137361500
2017-07-074235.004290.004235.004255.0030900131733500
2017-07-064350.004350.004200.004305.0065000279314500
2017-07-054460.004460.004320.004370.00102600448367000
2017-07-044565.004565.004470.004490.0071900323999000
2017-07-034600.004600.004535.004535.0056500257250000
2017-06-304510.004590.004510.004580.0063100287620000
2017-06-294530.004580.004510.004580.0057700262589000
2017-06-284560.004580.004510.004510.0061400279011000
2017-06-274550.004575.004515.004535.0060000272577500
2017-06-264500.004575.004495.004520.0068300309113000
2017-06-234490.004500.004455.004490.0071000318084000
2017-06-224415.004510.004415.004445.00110700494712500
2017-06-214390.004485.004380.004435.0080600358266000
2017-06-204385.004460.004385.004425.0098100434360000
2017-06-194250.004375.004235.004365.0064500280033500
2017-06-164350.004355.004265.004265.0069400298259000
2017-06-154300.004365.004290.004305.0038700167168500
2017-06-144395.004405.004325.004325.0060400263868000
2017-06-134280.004395.004255.004355.0080100347112500
2017-06-124245.004300.004205.004285.0066300283158000
2017-06-094220.004245.004175.004220.0043100181438000
2017-06-084275.004275.004220.004225.0043800185932000
2017-06-074235.004285.004195.004280.0051800220245000
2017-06-064300.004315.004195.004245.0077500329747000
2017-06-054205.004285.004175.004275.0062500265764000
2017-06-024175.004230.004175.004225.0065200274743000
2017-06-014110.004160.004110.004160.0050000207449500
2017-05-314085.004140.004055.004110.0056600232633000
2017-05-304130.004135.004070.004085.0030200123767500
2017-05-294115.004145.004075.004125.0050400207299000
2017-05-264125.004125.004095.004110.0036100148414500
2017-05-254095.004155.004085.004125.0072600299574500
2017-05-244035.004115.004030.004055.0057800235495000
2017-05-234000.004030.003985.004015.0027800111539000
2017-05-223905.004005.003900.003965.0061800244693500
2017-05-193920.003935.003885.003905.0048500189781000
2017-05-183930.003940.003850.003930.0095100370364500
2017-05-174025.004115.004010.004040.0089700363914000
2017-05-164075.004090.004000.004025.0072100290479000
2017-05-154040.004095.003985.004085.0081100328320500
2017-05-124050.004080.004000.004070.0059700241271500
2017-05-113880.004085.003875.004065.00144400580513000
2017-05-103850.003910.003825.003885.0052300203043000
2017-05-093810.003870.003795.003815.0051800198410500
2017-05-083780.003835.003775.003795.0072900277443000
2017-05-023715.003785.003705.003755.0042700160347000
2017-05-013725.003750.003700.003730.0043600162376500
2017-04-283750.003865.003715.003725.00115500435824000
2017-04-273790.003870.003775.003865.0040200153847000
2017-04-263865.003865.003775.003810.0033700128564500
2017-04-253860.003875.003815.003825.0026500101675000
2017-04-243750.003865.003750.003820.0069700265971000
2017-04-213690.003715.003670.003700.0037600138904500
2017-04-203670.003675.003615.003660.0047800173952000
2017-04-193740.003775.003680.003680.0038600143903500
2017-04-183730.003760.003710.003735.0034700129660000
2017-04-173540.003675.003540.003675.0038800140817000
2017-04-143570.003580.003525.003535.0040600143857000
2017-04-133605.003615.003525.003600.0071800257248000
2017-04-123690.003690.003620.003650.0040600147825500
2017-04-113745.003755.003690.003700.0035300130860000
2017-04-103720.003775.003720.003745.0027100101393000
2017-04-073710.003770.003690.003740.0062900234737000
2017-04-063740.003775.003695.003695.0065800244596500
2017-04-053780.003840.003755.003785.0038400145418000
2017-04-043910.003910.003780.003810.0056700217451000
2017-04-033750.003950.003740.003850.00116300449452000
2017-03-313790.003810.003720.003720.0044400166974000
2017-03-303845.003845.003760.003775.0034000129200000
2017-03-293870.003870.003830.003840.0030700118179500
2017-03-283810.003890.003810.003885.0047600184157000
2017-03-273875.003885.003815.003845.0035400136236500
2017-03-243865.003915.003860.003895.002420094020000
2017-03-233915.003925.003855.003880.0064500250968000
2017-03-223960.003960.003930.003930.0050900200590500
2017-03-214000.004000.003965.003985.0033300132593000
2017-03-173995.004020.003995.004015.001390055650500
2017-03-163985.004020.003980.004010.001570062811500
2017-03-154025.004025.003985.003995.002110084372000
2017-03-144030.004035.003990.004025.0034900139954500
2017-03-134075.004090.004030.004035.0026800108707500
2017-03-104100.004100.004060.004075.0026800109402500
2017-03-093990.004070.003975.004055.0070800286082000
2017-03-084060.004060.003960.003975.0072000286958500
2017-03-074070.004145.004050.004050.0045100184450000
2017-03-064060.004110.004055.004065.001890077130500
2017-03-034080.004105.004060.004060.0039900162643000
2017-03-023980.004135.003960.004110.00146100591998500
2017-03-014005.004030.003950.003960.0065400259738000
2017-02-283990.004045.003960.004005.0047700191520500
2017-02-274005.004035.003990.004015.0076000304591000
2017-02-244030.004060.004015.004040.0025500102997000
2017-02-234015.004050.003980.004020.0083700335338500
2017-02-224100.004110.004020.004025.0042500171564000
2017-02-214055.004090.004040.004085.002360096166500
2017-02-204040.004055.004010.004040.002330093867500
2017-02-174005.004050.004005.004040.001770071318000
2017-02-164015.004045.003990.004040.0029600119048500
2017-02-154075.004120.004000.004025.0047000189701000
2017-02-144175.004220.004040.004055.0077200316125000
2017-02-134020.004255.004005.004165.00206000853244000
2017-02-103980.003980.003925.003960.0057200226115000
2017-02-093915.003990.003910.003950.0060100237241500
2017-02-083900.003950.003830.003950.00110500429364000
2017-02-073975.003985.003900.003920.0077800305912000
2017-02-063980.003985.003940.003985.0065100258283500
2017-02-033970.004030.003950.003965.0067700269093000
2017-02-023900.004035.003900.003965.0084100334492500
2017-02-013985.004045.003860.003910.00244000961360000
2017-01-314150.004165.004010.004030.003220001314755000
2017-01-304220.004360.004220.004345.0067900293061000
2017-01-274215.004225.004165.004210.0067600283267500
2017-01-264245.004260.004205.004220.0060100253987500
2017-01-254205.004235.004135.004190.0066800279093000
2017-01-244235.004235.004155.004185.0056900238041500
2017-01-234240.004260.004180.004235.0058600247998500
2017-01-204345.004345.004220.004270.0089300381652000
2017-01-194375.004410.004340.004350.0052400228861500
2017-01-184365.004370.004320.004355.0056400245212000
2017-01-174490.004505.004410.004435.0058100258335000
2017-01-164565.004590.004470.004505.0060400272568500
2017-01-134595.004620.004525.004600.0071900329325500
2017-01-124725.004750.004620.004640.0067700315041500
2017-01-114760.004780.004705.004715.0053200251751000
2017-01-104850.004870.004655.004695.00121300575903500
2017-01-064750.004910.004675.004850.00139800674298500
2017-01-054575.004805.004530.004790.00191700900723500
2017-01-044580.004590.004475.004520.0058600264328500
2016-12-304435.004530.004415.004515.0038600173350500
2016-12-294500.004515.004415.004450.0053500238149000
2016-12-284390.004535.004390.004535.0047900215259500
2016-12-274480.004480.004390.004410.0068800304004500
2016-12-264510.004510.004430.004450.0040400180355500
2016-12-224455.004540.004450.004515.0043400195533000
2016-12-214695.004705.004475.004490.00144200659487500
2016-12-204410.004680.004390.004625.00197200898763500
2016-12-194350.004435.004350.004380.0054600239660500
2016-12-164335.004385.004335.004360.0083900365120500
2016-12-154425.004445.004330.004380.0068100298087500
2016-12-144470.004495.004420.004425.0077400344785500
2016-12-134425.004515.004405.004420.00131300584458500
2016-12-124210.004375.004195.004355.00114600494530000
2016-12-094160.004215.004095.004200.0091900382263000
2016-12-084250.004280.004160.004195.0067000280896000
2016-12-074200.004230.004175.004220.0045000188917500
2016-12-064225.004235.004160.004200.0065200273145000
2016-12-054200.004290.004180.004230.0076500322496500
2016-12-024305.004305.004155.004195.00107900453087000
2016-12-014310.004405.004295.004310.0080900350360500
2016-11-304380.004380.004250.004270.0077300331332000
2016-11-294300.004420.004300.004350.0097600426198500
2016-11-284215.004335.004205.004325.0069000294839500
2016-11-254195.004220.004185.004215.0040000168141500
2016-11-244260.004270.004185.004195.0052900222738000
2016-11-224210.004250.004170.004240.0057000240041500
2016-11-214205.004215.004180.004200.0036900154905000
2016-11-184265.004265.004150.004185.0077900326359500
2016-11-174190.004300.004170.004265.0060000254816000
2016-11-164200.004250.004175.004225.0044300186474500
2016-11-154125.004170.004065.004155.0067500278490500
2016-11-144110.004170.004105.004125.0069000284626000
2016-11-114340.004365.004090.004105.0094500396151000
2016-11-104205.004285.004155.004220.0097700412365500
2016-11-094280.004290.003990.004070.00144100592075000
2016-11-084410.004410.004255.004265.0071600309476000
2016-11-074280.004460.004280.004445.0090400395477000
2016-11-044335.004350.004235.004300.0087200373595000
2016-11-024505.004510.004295.004335.00172900758685500
2016-11-014690.004690.004515.004580.00148500680087500
2016-10-314780.004870.004725.004740.00134400641833000
2016-10-285030.005130.004755.004780.005070002455568000
2016-10-275500.005510.005420.005430.0029500160657000
2016-10-265420.005500.005420.005480.0029200159428000
2016-10-255500.005570.005440.005460.0055400304067000
2016-10-245290.005440.005260.005440.0041700224630000
2016-10-215450.005460.005310.005330.0047900256855000
2016-10-205570.005570.005420.005440.0043900240413000
2016-10-195450.005510.005430.005500.0035800195958000
2016-10-185380.005450.005360.005430.0024900134951000
2016-10-175410.005450.005370.005410.0024500132240000
2016-10-145400.005460.005350.005410.0040600219137000
2016-10-135480.005540.005390.005440.0051300279470000
2016-10-125430.005630.005410.005480.00139400768295000
2016-10-115580.005650.005410.005430.00132400723294000
2016-10-075670.005740.005580.005670.0078100440983000
2016-10-065850.005850.005640.005750.0076700440350000
2016-10-055890.005970.005820.005860.0049800291736000
2016-10-045920.005970.005840.005940.0060100354677000
2016-10-036060.006100.005890.005940.0059000351515000
2016-09-306220.006250.005990.006060.0064200392588000
2016-09-296260.006350.006140.006300.0077900489768000
2016-09-286170.006250.006080.006220.0043900270689000
2016-09-276060.006180.005970.006160.0047000286739000
2016-09-266060.006180.005940.006130.0061600375600000
2016-09-235840.006010.005730.005990.0054700323910000
2016-09-215820.005870.005690.005840.0040100232425000
2016-09-205480.005790.005480.005760.0057500327807000
2016-09-165500.005560.005460.005460.0038100209436000
2016-09-155500.005550.005420.005480.0039800218593000
2016-09-145680.005690.005560.005560.0033100186339000
2016-09-135690.005770.005650.005750.0033000188428000
2016-09-125890.005920.005720.005750.0038400223020000
2016-09-096050.006130.005940.005940.0058800353313000
2016-09-085930.006170.005910.006060.00115000694645000
2016-09-075630.005890.005580.005880.0054400315355000
2016-09-065480.005680.005480.005650.0024300136220000
2016-09-055680.005690.005490.005510.0043000239705000
2016-09-025500.005650.005480.005630.0044700249406000
2016-09-015560.005560.005400.005440.0030900168072000
2016-08-315620.005650.005470.005520.0052900292769000
2016-08-305510.005600.005460.005560.0039300217628000
2016-08-295660.005700.005520.005540.0056100313470000
2016-08-265430.005700.005380.005600.0088700493953000
2016-08-255410.005420.005280.005370.0045100241612000
2016-08-245410.005510.005410.005460.0031700173323000
2016-08-235320.005450.005310.005410.0038500207399000
2016-08-225410.005540.005400.005420.0031800173215000
2016-08-195350.005500.005300.005480.0066600361137000
2016-08-185540.005540.005230.005430.00124900673406000
2016-08-175760.005780.005570.005610.0067100379506000
2016-08-165830.005900.005740.005760.0046200267859000
2016-08-155870.005990.005800.005830.0050100293546000

   ※ 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