[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 
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
2016-11-141003.001021.001003.001018.0076007704000
2016-11-111054.001054.001003.001012.003040031108700
2016-11-101041.001045.001025.001026.0071007335800
2016-11-091054.001060.00978.00996.001290013011600
2016-11-081043.001090.001031.001054.0080008495200
2016-11-071047.001047.001014.001031.0035003605300
2016-11-041024.001041.001007.001027.0061006220900
2016-11-021054.001054.001032.001032.0077007977600
2016-11-011066.001066.001049.001054.0028002953900
2016-10-311058.001058.001033.001049.0043004503000
2016-10-281063.001074.001054.001074.001510016136000
2016-10-271052.001055.001040.001051.0045004730500
2016-10-261035.001050.001034.001050.0085008862200
2016-10-251029.001039.001029.001036.0058006000000
2016-10-241021.001033.001003.001021.001070010810100
2016-10-211030.001040.001025.001035.0079008157300
2016-10-201016.001029.001016.001029.0028002869500
2016-10-191029.001029.001021.001022.0020002052900
2016-10-181027.001040.001009.001016.0066006755300
2016-10-171028.001028.001012.001019.0030003067600
2016-10-141005.001024.001005.001018.0018001822900
2016-10-131012.001020.001012.001015.0019001926000
2016-10-121013.001023.001007.001008.0047004756900
2016-10-111033.001033.001005.001016.001310013458200
2016-10-071009.001028.001009.001028.0064006531000
2016-10-061020.001024.001016.001016.0049004991300
2016-10-051019.001019.001006.001010.0072007285400
2016-10-041013.001014.00995.001009.0029002930100
2016-10-031020.001020.00982.00999.0052005160000
2016-09-301010.001019.001007.001013.0037003746900
2016-09-291001.001024.001001.001024.0060006111300
2016-09-281022.001022.001015.001021.001020010412100
2016-09-27999.001004.00973.00993.0084008321800
2016-09-261022.001027.00995.00997.0094009521500
2016-09-23990.001022.00988.001008.0097009710700
2016-09-21989.00989.00968.00989.0060005895000
2016-09-20981.00989.00981.00982.0044004324100
2016-09-16970.00976.00968.00976.0028002727000
2016-09-15970.00975.00966.00970.0027002621100
2016-09-14970.00977.00970.00977.0015001461300
2016-09-13978.00985.00975.00977.0035003430700
2016-09-12970.00979.00970.00975.0091008834800
2016-09-09976.00983.00970.00976.001220011917100
2016-09-08973.00983.00973.00979.0040003913300
2016-09-07964.00985.00964.00978.0051004980300
2016-09-06966.00977.00966.00972.0014001358500
2016-09-05961.00970.00961.00963.0026002506400
2016-09-02969.00977.00965.00970.0014001358300
2016-09-01970.00973.00969.00973.0014001359100
2016-08-31975.00975.00951.00968.0052005009800
2016-08-30980.00980.00969.00977.0031003033300
2016-08-29982.00988.00972.00974.0043004209800
2016-08-26977.00977.00963.00967.0030002913700
2016-08-25958.00966.00958.00962.0021002019300
2016-08-24953.00968.00953.00955.0020001915200
2016-08-23973.00973.00953.00962.0032003080600
2016-08-22958.00995.00958.00988.0031003061000
2016-08-19962.00966.00962.00966.0012001157700
2016-08-18979.00979.00966.00967.0035003395000
2016-08-17980.00981.00972.00974.0059005766800
2016-08-16997.001000.00992.00994.0031003085600
2016-08-151013.001013.001013.001013.00300303900
2016-08-121026.001026.00996.001014.0091009301700
2016-08-10983.001022.00983.001013.0058005803200
2016-08-09995.001022.00995.001008.0018001819600
2016-08-08997.001004.00991.001004.0023002297900
2016-08-05991.001001.00975.00982.0042004144900
2016-08-04994.00997.00994.00997.0013001294600
2016-08-03993.00998.00991.00994.0038003776200
2016-08-021009.001009.00991.00997.0021002096200
2016-08-011011.001011.001003.001006.0033003315300
2016-07-29996.001015.00996.001013.0017001709900
2016-07-281019.001019.001007.001014.0051005177400
2016-07-271017.001019.00990.001010.0051005158800
2016-07-261029.001029.00990.00995.0069006929600
2016-07-251000.001016.001000.001013.0031003120100
2016-07-22989.001016.00989.001012.0021002108200
2016-07-211009.001009.00990.001003.0053005294400
2016-07-201016.001016.00987.00990.001090010829900
2016-07-191025.001030.001019.001024.0050005107800
2016-07-151029.001040.001027.001032.0018001856700
2016-07-141040.001041.001014.001025.0048004960700
2016-07-131065.001065.001051.001058.0023002433100
2016-07-121067.001067.001054.001065.00990010537500
2016-07-111068.001068.001045.001055.001440015295600
2016-07-081044.001044.001020.001037.001410014611200
2016-07-071040.001040.001030.001030.0026002693800
2016-07-061060.001060.001041.001049.001410014852000
2016-07-051062.001062.001044.001054.002080022025500
2016-07-041021.001033.001021.001032.003080031528900
2016-07-01990.00992.00983.00992.0047004651900
2016-06-30980.00987.00973.00981.0052005095600
2016-06-29972.00976.00966.00972.0032003110300
2016-06-28960.00960.00921.00950.0089008438000
2016-06-27918.00941.00904.00936.0082007627300
2016-06-24974.00981.00890.00892.001740016048900
2016-06-23989.00989.00973.00986.0043004227100
2016-06-22983.00989.00982.00985.0019001870600
2016-06-21959.00999.00959.00998.001030010041100
2016-06-20974.00975.00960.00965.0046004441000
2016-06-17955.00962.00955.00959.0060005748700
2016-06-16971.00971.00962.00963.0044004247600
2016-06-15966.00978.00966.00971.0021002038300
2016-06-14974.00978.00965.00965.0034003305300
2016-06-131003.001003.00978.00980.001140011356700
2016-06-101004.001005.00994.001003.001180011835400
2016-06-091004.001004.001001.001001.0021002106600
2016-06-08999.001004.00998.001004.0036003604200
2016-06-071004.001004.00998.00999.00800799500
2016-06-06995.001002.00991.00998.0061006078200
2016-06-03995.001004.00995.001001.0017001700700
2016-06-02997.001005.00995.00997.0018001800300
2016-06-011005.001005.00995.00997.0021002098900
2016-05-311004.001005.00998.001001.0043004311400
2016-05-301005.001005.001004.001004.0034003416100
2016-05-271005.001005.00996.00999.0057005710100
2016-05-261004.001005.001000.001003.0030003010000
2016-05-251005.001005.00996.001002.0020002005500
2016-05-241002.001002.00995.00995.00700698500
2016-05-231012.001012.00990.001002.0041004103700
2016-05-20994.001005.00994.001004.0044004408800
2016-05-19992.001001.00992.00996.0031003089700
2016-05-181004.001007.00992.00994.0032003190800
2016-05-171015.001015.001001.001004.0047004740600
2016-05-16993.001008.00993.00993.0054005396900
2016-05-13998.001001.00992.00995.0034003391300
2016-05-121005.001005.00993.001004.0021002096400
2016-05-111017.001017.001000.001002.001100011137000
2016-05-101004.001015.001000.001014.001380013891600
2016-05-09999.001013.00998.001004.0047004713100
2016-05-06987.001004.00987.00999.0050004979000
2016-05-02981.00997.00981.00988.0047004636600
2016-04-281023.001023.00998.001001.0082008293900
2016-04-271017.001017.001004.001010.0043004350200
2016-04-261014.001014.001002.001006.0053005339100
2016-04-25995.001010.00994.001007.0077007708100
2016-04-221007.001012.00980.00994.003230032189400
2016-04-211011.001026.001011.001026.0048004883400
2016-04-201005.001006.001002.001002.0025002510600
2016-04-191018.001018.001001.001005.0020002016200
2016-04-181013.001013.00995.00999.0028002801000
2016-04-151013.001016.001008.001015.0095009631500
2016-04-14998.001018.00998.001013.0081008185300
2016-04-13997.001003.00997.00997.0010001000000
2016-04-121004.001004.00995.00995.0021002095300
2016-04-111021.001021.00992.00995.001140011502900
2016-04-08995.001015.00995.001012.001070010765200
2016-04-071010.001010.00995.00998.0032003201800
2016-04-06995.001010.00993.001004.0073007283300
2016-04-051005.001018.00996.00997.0058005803000
2016-04-041001.001038.001001.001020.0067006786900
2016-04-011055.001055.001012.001015.0091009309600
2016-03-311034.001051.001030.001032.0060006225500
2016-03-301079.001079.001034.001039.0056005879700
2016-03-291085.001085.001068.001076.0064006897700
2016-03-281118.001122.001095.001118.001130012546300
2016-03-251094.001104.001090.001099.0065007129700
2016-03-241104.001108.001094.001094.0031003408800
2016-03-231116.001118.001102.001109.0027003005200
2016-03-221092.001114.001092.001111.0076008407400
2016-03-181103.001103.001081.001091.0059006441500
2016-03-171081.001110.001081.001106.0036003968700
2016-03-161082.001118.001082.001086.0063006940700
2016-03-151100.001112.001076.001088.00970010642100
2016-03-141080.001096.001080.001094.0039004248700
2016-03-111065.001085.001065.001080.001540016453500
2016-03-101041.001078.001036.001065.0088009329700
2016-03-091033.001064.001033.001040.0046004792600
2016-03-081051.001054.001045.001045.0045004721800
2016-03-071055.001060.001049.001054.0030003163400
2016-03-041040.001044.001038.001040.0017001767800
2016-03-031024.001036.001024.001035.0040004132100
2016-03-021015.001044.001015.001038.0079008158800
2016-03-011048.001048.001011.001020.0043004415300
2016-02-291037.001037.001013.001019.0036003700200
2016-02-261054.001054.001008.001023.0091009327500
2016-02-251018.001030.001003.001028.0040004086500
2016-02-241000.001030.001000.001001.0059005972900
2016-02-231012.001020.001000.001001.0051005122800
2016-02-221005.001012.001001.001005.0049004925700
2016-02-191010.001020.001010.001015.0015001522200
2016-02-181020.001034.001020.001028.0038003896700
2016-02-171018.001018.00997.001007.0047004716900
2016-02-161016.001026.001016.001016.0036003667200
2016-02-151010.001018.001000.001011.0048004827900
2016-02-12998.001000.00985.00985.003500034749800
2016-02-101001.001030.001000.001005.001460014728900
2016-02-091044.001072.001028.001031.0078008077200
2016-02-081039.001079.001039.001043.0054005658300
2016-02-051060.001060.001040.001042.0071007448000
2016-02-041073.001090.001061.001064.0044004713500
2016-02-031081.001081.001062.001073.0027002879500
2016-02-021080.001088.001076.001085.0049005295500
2016-02-011071.001077.001060.001077.0084008980200
2016-01-291040.001057.001035.001050.0048005013200
2016-01-281088.001088.001032.001054.002260023710200
2016-01-271086.001086.001066.001074.0030003236200
2016-01-261070.001070.001052.001056.0050005318500
2016-01-251059.001066.001055.001063.0020002123800
2016-01-221060.001060.001030.001045.0047004909200
2016-01-211031.001068.001030.001030.001220012660100
2016-01-201059.001059.001041.001042.0037003873800
2016-01-191070.001070.001058.001059.0050005313300
2016-01-181030.001079.001030.001057.0039004085300
2016-01-151110.001110.001030.001069.0082008797900
2016-01-141070.001077.001055.001060.001090011604700
2016-01-131066.001100.001066.001092.0043004680100
2016-01-121101.001101.001054.001060.001790019448700
2016-01-081093.001093.001080.001085.00950010297600
2016-01-071112.001114.001095.001097.0063006947800
2016-01-061095.001115.001095.001107.0050005526300
2016-01-051103.001117.001089.001106.0044004845400
2016-01-041120.001120.001093.001097.00920010189000
2015-12-301104.001109.001081.001100.0079008686100
2015-12-291085.001104.001077.001082.00950010330100
2015-12-281090.001090.001058.001076.0068007298800
2015-12-251055.001065.001040.001059.002050021638500
2015-12-241056.001071.001049.001054.002850030157800
2015-12-221096.001096.001014.001071.002000021433000
2015-12-211107.001110.001088.001090.001110012207800
2015-12-181105.001109.001097.001106.0083009172400
2015-12-171106.001106.001096.001104.001040011470200
2015-12-161098.001108.001098.001103.0054005950900
2015-12-151105.001105.001093.001094.0067007354800
2015-12-141109.001110.001100.001105.0078008618800
2015-12-111111.001129.001102.001119.002420026926900
2015-12-101113.001127.001110.001114.001200013396200
2015-12-091130.001130.001118.001118.0046005162200
2015-12-081130.001132.001118.001127.0063007099800
2015-12-071118.001135.001116.001117.001180013208800
2015-12-041108.001130.001106.001118.001190013273900
2015-12-031120.001130.001116.001122.001520017055500

   ※ 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