[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 
2017-04-241212.001212.001195.001209.0041004942800
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
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

   ※ 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