[6850 東証1部] チノー 日足 時系列データ

[6850 東証1部] チノー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171320.001329.001315.001324.002540033596600
2017-11-161291.001320.001291.001316.003190041569600
2017-11-151331.001331.001306.001306.001290016950500
2017-11-141303.001349.001303.001331.002160028954100
2017-11-131375.001379.001295.001301.007080094737600
2017-11-101369.001369.001340.001345.001450019628200
2017-11-091350.001379.001350.001359.003410046530000
2017-11-081343.001356.001337.001354.003200043150000
2017-11-071323.001345.001323.001341.0060008004000
2017-11-061342.001350.001319.001334.002320030961600
2017-11-021310.001335.001310.001333.001500019886900
2017-11-011342.001342.001297.001308.004570060109100
2017-10-311332.001337.001330.001337.00980013071800
2017-10-301330.001333.001318.001330.002200029225100
2017-10-271330.001330.001315.001321.001410018659600
2017-10-261299.001319.001295.001306.003950051592100
2017-10-251287.001297.001287.001297.001110014346400
2017-10-241282.001288.001277.001286.001030013201500
2017-10-231283.001325.001279.001281.002220028784000
2017-10-201279.001293.001278.001283.0074009503800
2017-10-191299.001299.001278.001281.0067008613900
2017-10-181277.001284.001273.001278.001420018140800
2017-10-171286.001295.001267.001293.00910011664600
2017-10-161268.001296.001268.001294.0059007580300
2017-10-131305.001309.001240.001279.002280029284000
2017-10-121300.001308.001296.001305.001320017202100
2017-10-111300.001307.001297.001299.001310017039700
2017-10-101285.001299.001281.001299.00790010200500
2017-10-061291.001297.001284.001284.0045005803500
2017-10-051301.001302.001286.001289.0062008015000
2017-10-041311.001311.001290.001294.0073009483400
2017-10-031292.001324.001292.001311.003120040864100
2017-10-021295.001298.001283.001289.0057007358800
2017-09-291270.001298.001270.001291.00810010439700
2017-09-281276.001277.001264.001264.001200015235800
2017-09-271295.001295.001272.001284.0063008064500
2017-09-261287.001287.001264.001267.001210015405300
2017-09-251263.001281.001263.001279.0070008885900
2017-09-221288.001288.001255.001267.00850010796300
2017-09-211303.001304.001274.001286.0072009255500
2017-09-201293.001299.001281.001299.00890011495100
2017-09-191307.001310.001294.001302.001070013933300
2017-09-151259.001315.001251.001292.001720022139700
2017-09-141326.001332.001257.001260.003000038723500
2017-09-131260.001415.001241.001326.007610099537500
2017-09-121249.001254.001245.001246.001190014857300
2017-09-111249.001249.001212.001247.001180014677600
2017-09-081212.001248.001212.001230.001900023279300
2017-09-071207.001209.001203.001208.0022002654900
2017-09-061196.001210.001184.001200.0041004904900
2017-09-051201.001207.001182.001195.00890010665500
2017-09-041220.001224.001206.001208.0057006924100
2017-09-011226.001230.001201.001224.0068008277700
2017-08-311242.001242.001224.001226.0076009379300
2017-08-301249.001250.001236.001250.001250015582100
2017-08-291241.001241.001214.001234.0045005537000
2017-08-281239.001244.001230.001241.0037004581900
2017-08-251218.001239.001217.001239.0048005912500
2017-08-241232.001232.001222.001225.0036004412300
2017-08-231247.001247.001221.001239.0080009914100
2017-08-221235.001235.001219.001225.0046005634200
2017-08-211223.001244.001223.001239.0043005285600
2017-08-181231.001248.001231.001239.0054006697300
2017-08-171245.001247.001233.001246.0041005086300
2017-08-161247.001248.001241.001245.0017002115100
2017-08-151245.001264.001244.001244.0032004001700
2017-08-141268.001268.001231.001237.001390017420700
2017-08-101232.001255.001232.001248.0078009673300
2017-08-091265.001265.001225.001234.0080009941100
2017-08-081266.001274.001252.001270.0071008955000
2017-08-071261.001270.001250.001270.0063007957700
2017-08-041251.001266.001251.001265.0034004289500
2017-08-031267.001272.001222.001262.0063007906900
2017-08-021261.001267.001210.001267.0066008242400
2017-08-011265.001265.001250.001261.0038004786500
2017-07-311261.001268.001251.001251.0039004894300
2017-07-281278.001278.001253.001262.0051006461900
2017-07-271269.001270.001252.001269.0043005453600
2017-07-261269.001269.001246.001258.0047005909200
2017-07-251265.001266.001255.001265.0022002774700
2017-07-241260.001268.001254.001267.0052006557100
2017-07-211265.001265.001253.001261.0038004789500
2017-07-201258.001266.001256.001262.0041005168000
2017-07-191269.001269.001258.001261.0040005047000
2017-07-181269.001269.001256.001262.0046005803200
2017-07-141268.001268.001260.001264.0026003287800
2017-07-131272.001275.001247.001270.0033004170000
2017-07-121281.001287.001269.001273.0067008554100
2017-07-111284.001284.001260.001273.001510019332600
2017-07-101293.001293.001233.001269.001890023943900
2017-07-071268.001268.001255.001256.00870010982400
2017-07-061269.001270.001260.001261.00880011133800
2017-07-051262.001295.001245.001261.001120014111900
2017-07-041290.001290.001240.001248.00880011133300
2017-07-031281.001289.001259.001284.003960050673800
2017-06-301249.001249.001235.001244.00910011313400
2017-06-291242.001260.001235.001250.001220015228100
2017-06-281257.001258.001242.001242.0080009993400
2017-06-271246.001253.001237.001247.001380017188000
2017-06-261239.001242.001234.001234.0042005199900
2017-06-231238.001250.001224.001239.0074009162800
2017-06-221231.001235.001202.001230.0064007850600
2017-06-211236.001248.001230.001233.0045005569000
2017-06-201245.001253.001240.001248.00810010090400
2017-06-191245.001245.001237.001240.0031003850000
2017-06-161245.001245.001230.001241.0068008418700
2017-06-151211.001224.001200.001221.0051006209200
2017-06-141227.001239.001211.001211.0048005890600
2017-06-131216.001238.001208.001227.0046005626200
2017-06-121239.001249.001230.001232.0079009789700
2017-06-091230.001240.001227.001239.00960011852400
2017-06-081230.001238.001225.001238.0055006778000
2017-06-071211.001227.001211.001221.0071008664200
2017-06-061210.001249.001210.001211.0061007442600
2017-06-051211.001236.001205.001226.001450017657300
2017-06-021209.001230.001196.001230.001150013961400
2017-06-011204.001226.001166.001205.0081009740800
2017-05-311225.001235.001211.001211.0042005131800
2017-05-301250.001254.001207.001221.0059007226200
2017-05-291241.001248.001231.001240.0043005334300
2017-05-261240.001247.001214.001223.001210014925600
2017-05-251240.001251.001240.001251.0043005367200
2017-05-241245.001283.001233.001250.002820035452900
2017-05-231243.001245.001201.001244.001460018102800
2017-05-221232.001242.001232.001234.0065008032500
2017-05-191242.001245.001236.001236.0075009308500
2017-05-181230.001245.001230.001242.00910011274600
2017-05-171263.001272.001218.001262.001260015875000
2017-05-161270.001275.001265.001275.001260016019000
2017-05-151245.001267.001215.001262.0070008819400
2017-05-121250.001262.001250.001259.00830010419300
2017-05-111261.001270.001261.001269.00990012514700
2017-05-101260.001269.001254.001269.00960012134900
2017-05-091257.001262.001245.001256.00880011056200
2017-05-081259.001270.001258.001269.001230015533600
2017-05-021245.001259.001218.001255.001100013764200
2017-05-011218.001242.001218.001242.0025003085400
2017-04-281247.001247.001218.001236.0062007680100
2017-04-271240.001243.001210.001240.001130013980100
2017-04-261230.001240.001207.001239.001450017895400
2017-04-251209.001227.001196.001227.001080013119500
2017-04-241212.001212.001195.001209.0041004942800
2017-04-211188.001200.001188.001200.0033003949200
2017-04-201170.001187.001162.001186.0059006964500
2017-04-191190.001199.001158.001158.0068008054200
2017-04-181186.001191.001160.001184.0058006853700
2017-04-171160.001186.001160.001178.0059006938800
2017-04-141181.001200.001173.001178.001430016914700
2017-04-131190.001190.001182.001187.0062007354900
2017-04-121196.001196.001177.001195.0083009862800
2017-04-111211.001212.001201.001201.001090013173800
2017-04-101208.001215.001199.001211.00840010145400
2017-04-071190.001202.001142.001200.001170013908100
2017-04-061194.001195.001183.001186.00960011415900
2017-04-051177.001208.001177.001198.0065007783100
2017-04-041208.001208.001170.001187.00850010134000
2017-04-031220.001231.001205.001208.001290015725800
2017-03-311269.001275.001235.001235.001100013713700
2017-03-301270.001270.001244.001253.001140014289200
2017-03-291280.001280.001247.001272.001960024899500
2017-03-281265.001300.001254.001300.001570020087800
2017-03-271277.001280.001253.001253.001490018815100
2017-03-241265.001279.001261.001273.00880011194800
2017-03-231275.001275.001266.001271.0075009541300
2017-03-221279.001279.001270.001270.001320016825100
2017-03-211280.001294.001279.001282.001490019130400
2017-03-171285.001290.001276.001287.001110014256300
2017-03-161287.001293.001287.001288.001550019998500
2017-03-151295.001295.001288.001289.00980012654700
2017-03-141295.001296.001289.001296.001070013835600
2017-03-131300.001300.001265.001296.002950038112900
2017-03-101288.001296.001280.001296.002710034953400
2017-03-091286.001288.001283.001283.00960012342500
2017-03-081288.001288.001278.001284.0068008715200
2017-03-071278.001285.001275.001279.00870011125400
2017-03-061279.001279.001263.001278.0078009923700
2017-03-031272.001279.001261.001279.0065008272200
2017-03-021289.001289.001267.001282.001430018252400
2017-03-011290.001295.001281.001285.001090014047600
2017-02-281285.001290.001279.001282.002000025715300
2017-02-271270.001285.001270.001282.003920050188200
2017-02-241266.001275.001266.001271.001970025004300
2017-02-231263.001272.001259.001271.001400017758600
2017-02-221268.001282.001249.001259.002030025681500
2017-02-211220.001269.001215.001268.003980049521800
2017-02-201218.001221.001217.001219.0044005364500
2017-02-171222.001222.001216.001218.00830010123000
2017-02-161219.001220.001211.001218.0043005234400
2017-02-151231.001231.001217.001219.001100013455000
2017-02-141236.001240.001205.001209.001220014948200
2017-02-131220.001239.001216.001237.002020024766900
2017-02-101213.001220.001170.001215.004290051477100
2017-02-091220.001230.001208.001211.001420017274200
2017-02-081205.001220.001202.001215.00850010279900
2017-02-071219.001222.001201.001201.0070008456700
2017-02-061226.001232.001210.001220.001440017543100
2017-02-031236.001236.001220.001231.00950011671600
2017-02-021203.001240.001191.001236.003680045091600
2017-02-011190.001223.001174.001205.003230038862700
2017-01-311207.001209.001180.001206.002910034899500
2017-01-301228.001228.001185.001209.006300076151400
2017-01-271133.001321.001133.001250.00163000202407100
2017-01-261130.001136.001127.001134.001150013021800
2017-01-251126.001129.001123.001129.0043004845300
2017-01-241115.001130.001115.001126.0041004609800
2017-01-231103.001123.001103.001122.0038004246100
2017-01-201119.001133.001115.001116.0075008421000
2017-01-191102.001118.001102.001116.0068007553000
2017-01-181116.001116.001101.001103.0046005102800
2017-01-171115.001116.001110.001116.0055006124900
2017-01-161120.001128.001103.001115.0060006711900
2017-01-131113.001134.001100.001130.001200013470700
2017-01-121140.001140.001124.001125.0080009055200
2017-01-111140.001141.001133.001141.001090012415900
2017-01-101134.001138.001128.001138.001170013267400
2017-01-061102.001129.001102.001129.001260014068000
2017-01-051114.001118.001107.001118.001120012461100
2017-01-041096.001114.001096.001114.001160012818200
2016-12-301090.001098.001086.001094.0047005128300
2016-12-291100.001100.001084.001097.0091009939500
2016-12-281092.001101.001086.001101.0085009291400
2016-12-271094.001094.001082.001090.00990010774600
2016-12-261105.001105.001086.001092.001320014456200
2016-12-221100.001100.001092.001097.0059006470400
2016-12-211105.001105.001099.001101.00980010800800
2016-12-201107.001108.001102.001106.0064007079800
2016-12-191108.001108.001096.001107.00910010031000
2016-12-161113.001113.001094.001105.001180013015000
2016-12-151113.001115.001101.001106.001430015834700
2016-12-141118.001118.001094.001101.00910010067600
2016-12-131106.001107.001086.001102.001030011297500
2016-12-121088.001112.001088.001107.004500049360100
2016-12-091050.001069.001050.001068.001570016655700
2016-12-081063.001063.001052.001060.0091009630800
2016-12-071061.001061.001053.001058.0066006979000
2016-12-061060.001060.001042.001058.001120011830400
2016-12-051058.001058.001048.001052.001180012455900
2016-12-021059.001059.001043.001046.0086009049200
2016-12-011044.001047.001040.001045.001000010440600
2016-11-301050.001050.001038.001044.0047004918800
2016-11-291054.001054.001035.001051.0068007106900
2016-11-281055.001055.001031.001050.0093009740400
2016-11-251040.001047.001037.001047.0060006260200
2016-11-241050.001050.001039.001044.0033003447000
2016-11-221043.001048.001039.001041.0076007925300
2016-11-211031.001045.001031.001043.0022002287200
2016-11-181042.001042.001021.001031.0065006710800
2016-11-171009.001027.001009.001021.0048004878300
2016-11-161011.001030.001011.001029.0055005627500
2016-11-151009.001016.001009.001014.0043004353900

   ※ 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