[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 
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
2016-08-125720.005930.005690.005890.0062200363529000
2016-08-105620.005880.005580.005790.00105800607238000
2016-08-095700.005780.005560.005650.0084300476142000
2016-08-085980.005990.005570.005720.00132600758852000
2016-08-056000.006170.005980.006060.00116800707410000
2016-08-046240.006240.005870.005970.00126200758581000
2016-08-036540.006540.006110.006140.00139500874696000
2016-08-026790.006800.006580.006620.0073700489747000
2016-08-016820.006850.006710.006790.0068900467405000
2016-07-297070.007120.006800.006960.0077900539848000
2016-07-287720.007900.007060.007140.001788001314576000
2016-07-277810.007950.007720.007870.0055600434818000
2016-07-267910.008030.007710.007910.0048500382197000
2016-07-257810.008030.007760.007960.0067600535044000
2016-07-227720.007770.007600.007690.0049000375658000
2016-07-217980.007980.007740.007770.0066400519458000
2016-07-207820.008000.007760.007980.0074200587210000
2016-07-197770.008030.007710.007870.0081200639200000
2016-07-158000.008090.007760.007860.0071900563885000
2016-07-147960.008160.007910.008010.0041600334047000
2016-07-138250.008280.007960.008010.0065300527844000
2016-07-128200.008350.008100.008110.00103900853314000
2016-07-117850.008090.007850.007980.00123300983821000
2016-07-087840.007900.007690.007690.0055300430061000
2016-07-077800.007930.007670.007910.001350001056716000
2016-07-067560.007770.007500.007570.0057800438495000
2016-07-057730.007760.007620.007650.0036000276517000
2016-07-047550.007750.007550.007740.0084700651222000
2016-07-017070.007460.007070.007460.0099400728452000
2016-06-307280.007280.006970.007080.00118900842502000
2016-06-297160.007350.007060.007200.0067700486121000
2016-06-286900.007160.006820.007090.0090000633548000
2016-06-276850.006990.006770.006900.0093000640555000
2016-06-247380.007540.006630.006820.001737001228094000
2016-06-237370.007380.007210.007350.0080300586908000
2016-06-227330.007440.007260.007290.0089600657566000
2016-06-217150.007340.007080.007290.0082500598470000
2016-06-207020.007230.007010.007150.0054500389389000
2016-06-176990.007110.006800.006890.0064600446822000
2016-06-167200.007200.006900.006960.0076500536774000
2016-06-156960.007230.006960.007160.0087200621827000
2016-06-147160.007210.006880.007000.00100100703520000
2016-06-137010.007270.006980.007150.0083400593333000
2016-06-107290.007320.007100.007140.0067100481772000
2016-06-097210.007400.007110.007220.00135400979473000
2016-06-086720.007240.006670.007200.002278001599606000
2016-06-076530.006680.006380.006680.0085700564904000
2016-06-066290.006500.006290.006430.0065800422986000
2016-06-036380.006480.006280.006330.0070000445895000
2016-06-026520.006650.006280.006350.0097100621054000
2016-06-016540.006830.006540.006590.00106600712237000
2016-05-316400.006650.006330.006600.001977001297449000
2016-05-306220.006480.006170.006400.00110900704329000
2016-05-276440.006500.006210.006240.00129400815933000
2016-05-266510.006600.006240.006540.002138001380295000
2016-05-256920.006950.006520.006570.001528001017379000
2016-05-247080.007110.006840.006890.00110500766738000
2016-05-236980.007250.006910.007220.00130300924208000
2016-05-207380.007460.007040.007120.001543001109854000
2016-05-197250.007500.007180.007470.0073300541187000
2016-05-187590.007650.007160.007250.00106900788928000
2016-05-177280.007620.007240.007600.00114100854916000
2016-05-167540.007570.007250.007270.00129900958385000
2016-05-137540.007620.007280.007530.001345001003946000
2016-05-127700.007920.007610.007660.00109300844236000
2016-05-117390.007950.007250.007820.002576001965818000
2016-05-107390.007540.007240.007490.001406001042261000
2016-05-097570.007570.007070.007320.001868001363395000
2016-05-067390.007640.007360.007630.002473001854152000
2016-05-027350.007400.006980.007200.001691001225267000
2016-04-286860.007490.006860.007460.004985003616493000
2016-04-276110.006890.006100.006830.003386002225438000
2016-04-266300.006480.005930.006200.002673001664893000
2016-04-255800.005810.005670.005710.0036500208947000
2016-04-225860.005920.005720.005810.0050600294283000
2016-04-215900.005950.005870.005940.0033500198127000
2016-04-205750.005980.005740.005900.0075900447100000
2016-04-195770.005770.005630.005740.0025600146261000
2016-04-185680.005680.005520.005580.0024800138674000
2016-04-155570.005780.005570.005750.0054400311188000
2016-04-145530.005570.005440.005540.0042200232435000
2016-04-135500.005550.005430.005500.0066200362918000
2016-04-125670.005790.005530.005540.0065000366542000
2016-04-115380.005730.005380.005700.0078200436889000
2016-04-085220.005550.005170.005480.0049100264514000
2016-04-075120.005270.005100.005250.0043500225994000
2016-04-065210.005240.005070.005110.0044100226421000
2016-04-055280.005370.005250.005300.0051000270459000
2016-04-045310.005390.005290.005360.0064900346595000
2016-04-015250.005320.005160.005220.0078000407048000
2016-03-315410.005430.005220.005220.0052300277511000
2016-03-305370.005460.005340.005350.0065200351020000
2016-03-295440.005450.005330.005380.0069900376192000
2016-03-285540.005730.005400.005460.0069200382132000
2016-03-255410.005620.005410.005510.0067200372317000
2016-03-245520.005520.005350.005430.0082900450334000
2016-03-235650.005770.005550.005560.0054100304001000
2016-03-225900.006000.005610.005700.0091000524863000
2016-03-185600.005850.005580.005810.00121900703069000
2016-03-175590.005680.005460.005530.0078700435167000
2016-03-165680.005780.005560.005690.0096500547789000
2016-03-155350.005740.005350.005720.001985001107039000
2016-03-145000.005400.005000.005330.00176700928370000
2016-03-114640.004890.004630.004885.00115400553260500
2016-03-104580.004645.004550.004625.002020093107500
2016-03-094540.004590.004500.004520.001530069281000
2016-03-084595.004640.004520.004610.0023900109621500
2016-03-074665.004680.004605.004620.0023700109806000
2016-03-044655.004700.004645.004700.0025700120494000
2016-03-034595.004670.004575.004655.001810083679000
2016-03-024685.004685.004535.004615.0035400163331000
2016-03-014390.004640.004390.004605.0057400261097000
2016-02-294400.004510.004400.004425.0026400117506000
2016-02-264525.004540.004355.004395.0032200142033000
2016-02-254440.004525.004420.004495.0046800209929000
2016-02-244340.004440.004310.004425.0033700148088000
2016-02-234400.004420.004320.004345.0029300127956000
2016-02-224190.004365.004190.004335.001700073385000
2016-02-194170.004235.004150.004225.001680070464000
2016-02-184105.004245.004105.004235.001960082370000
2016-02-174115.004205.004000.004085.001860076330500
2016-02-164100.004270.004100.004115.0036100151198500
2016-02-154060.004195.004035.004175.0031800131253500
2016-02-124000.004105.003860.003980.0058300232904000
2016-02-104400.004400.004205.004335.0060400259929000
2016-02-094465.004465.004250.004320.0037700163976000
2016-02-084365.004500.004335.004485.0025400112863500
2016-02-054340.004450.004315.004415.0037700165341500
2016-02-044415.004515.004370.004390.0035900159090000
2016-02-034400.004530.004350.004515.0062400278056000
2016-02-024485.004585.004380.004425.0097500438127500
2016-02-014185.004375.004170.004350.0034800149306500
2016-01-293985.004200.003950.004125.0055200225028500
2016-01-283995.004095.003925.004045.001790072086000
2016-01-274020.004020.003960.004020.001430057169500
2016-01-263955.003995.003895.003900.002090082335000
2016-01-254065.004075.003975.004060.0024900100488000
2016-01-223875.003940.003710.003925.0035800137401000
2016-01-213790.003925.003665.003675.0044500168893000
2016-01-204035.004060.003840.003850.0030100117485000
2016-01-193970.004015.003930.004000.002100083432000
2016-01-183910.004020.003860.004000.002310091183500
2016-01-154240.004270.004025.004050.0029500121677000
2016-01-144170.004195.004075.004170.0037700155539500
2016-01-134140.004300.004140.004300.0030800131272000
2016-01-124195.004230.004050.004095.0049300204525500
2016-01-084185.004290.004180.004235.0034600146639000
2016-01-074305.004305.004185.004230.0032600138108500
2016-01-064310.004315.004175.004310.0073900315428500
2016-01-054100.004150.004060.004125.0036900151229000
2016-01-044200.004220.004110.004110.002120088022500
2015-12-304270.004275.004185.004225.001730073135500
2015-12-294155.004280.004125.004270.0030300127887500
2015-12-284130.004180.004125.004165.002080086412000
2015-12-254100.004230.004100.004130.0034400142834500
2015-12-244255.004255.004115.004135.0040600168962500
2015-12-224150.004255.004145.004235.0043800184650000
2015-12-214090.004175.004040.004105.0067500277065000
2015-12-184000.004230.004000.004140.00117900484687000
2015-12-173990.004035.003910.003930.0048500192930500
2015-12-164015.004020.003890.003910.0031000121889500
2015-12-154005.004035.003940.003945.0028600113834500
2015-12-144015.004035.003970.004035.0025700102847500
2015-12-114040.004095.004040.004075.0043900178405000
2015-12-104115.004115.004025.004030.002380096414000
2015-12-094200.004200.004095.004120.0037200153957500
2015-12-084305.004315.004205.004230.0027900118378500
2015-12-074370.004380.004290.004300.0041400178681000
2015-12-044300.004345.004280.004310.0024100104061000
2015-12-034380.004410.004340.004350.0023100100759000
2015-12-024375.004450.004360.004380.0034900153662000
2015-12-014390.004490.004355.004375.0048200212372500
2015-11-304500.004500.004360.004415.0040700179665500
2015-11-274650.004650.004490.004500.0034100154554000
2015-11-264660.004675.004645.004650.001020047515500

   ※ 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