[6897 東証2部] ツインバード工業 日足 時系列データ

[6897 東証2部] ツインバード工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28538.00540.00537.00538.0025001345700
2017-04-27538.00544.00538.00541.0047002543600
2017-04-26541.00541.00538.00539.0080004318300
2017-04-25540.00540.00530.00531.0023001233900
2017-04-24540.00540.00530.00530.0094004997600
2017-04-21534.00534.00519.00527.0040002100100
2017-04-20516.00526.00516.00526.0021001087900
2017-04-19516.00526.00515.00520.0028001456900
2017-04-18526.00544.00510.00517.002120011246300
2017-04-17507.00512.00498.00498.0074003728200
2017-04-14535.00552.00500.00505.003500018540600
2017-04-13533.00545.00533.00545.0034001840300
2017-04-12545.00545.00535.00543.0033001787300
2017-04-11557.00558.00546.00549.0047002591700
2017-04-10556.00556.00550.00552.0075004142700
2017-04-07573.00578.00560.00560.0053003019300
2017-04-06594.00594.00575.00576.00110006359100
2017-04-05583.00587.00583.00587.0029001694300
2017-04-04592.00593.00590.00590.001600945900
2017-04-03601.00601.00594.00595.0042002503800
2017-03-31601.00601.00597.00600.001100659300
2017-03-30602.00602.00596.00596.00800479800
2017-03-29591.00602.00591.00601.0026001562300
2017-03-28591.00595.00588.00591.0034002012200
2017-03-27598.00598.00583.00588.0068004005900
2017-03-24599.00607.00578.00581.003960023370500
2017-03-23614.00622.00608.00609.0045002768100
2017-03-22608.00618.00608.00614.0066004035900
2017-03-21610.00613.00610.00612.0073004457900
2017-03-17615.00620.00612.00613.0052003192800
2017-03-16619.00622.00611.00619.0045002770500
2017-03-15630.00630.00619.00621.0037002315800
2017-03-14618.00628.00618.00622.0041002553500
2017-03-13622.00628.00610.00628.0066004088700
2017-03-10634.00634.00625.00627.0066004159200
2017-03-09636.00638.00625.00633.001690010729800
2017-03-08627.00635.00618.00635.001670010466400
2017-03-07627.00635.00625.00634.0057003579400
2017-03-06630.00634.00628.00633.0043002711500
2017-03-03622.00639.00622.00630.0054003407800
2017-03-02628.00636.00618.00630.0082005111600
2017-03-01629.00639.00619.00628.0068004302300
2017-02-28620.00643.00619.00625.001910012009000
2017-02-27622.00628.00622.00627.0020001247600
2017-02-24644.00646.00616.00630.002230014025300
2017-02-23646.00656.00635.00644.002310014924900
2017-02-22652.00655.00632.00650.004570029648300
2017-02-21619.00643.00617.00640.003640022937600
2017-02-20618.00621.00611.00619.00154009519700
2017-02-17619.00625.00617.00619.0067004151900
2017-02-16623.00623.00617.00619.0094005834000
2017-02-15618.00621.00614.00619.00127007859000
2017-02-14616.00630.00612.00616.00142008765500
2017-02-13610.00613.00608.00611.00106006477900
2017-02-10605.00610.00603.00607.0075004541900
2017-02-09610.00612.00604.00604.0044002676100
2017-02-08610.00611.00605.00605.0096005850100
2017-02-07608.00611.00604.00605.0083005035200
2017-02-06608.00619.00607.00608.00111006786200
2017-02-03620.00623.00600.00604.002320014163800
2017-02-02612.00619.00610.00610.0086005273200
2017-02-01595.00613.00595.00605.003390020376600
2017-01-31600.00606.00595.00595.00118007071800
2017-01-30601.00611.00599.00599.001820010956300
2017-01-27606.00614.00600.00603.002490015037300
2017-01-26610.00615.00601.00604.002700016352000
2017-01-25620.00620.00608.00611.00147009021200
2017-01-24617.00628.00613.00613.001960012114100
2017-01-23642.00645.00621.00621.002490015655400
2017-01-20627.00646.00620.00637.002870018152100
2017-01-19615.00645.00614.00634.003410021480400
2017-01-18584.00630.00582.00623.007950047892400
2017-01-17610.00613.00585.00594.00169000101817100
2017-01-16660.00674.00644.00644.008530055925100
2017-01-13665.00689.00655.00668.00326300218209600
2017-01-12799.00800.00772.00800.004530035939300
2017-01-11750.00800.00738.00795.005980046388000
2017-01-10743.00747.00735.00740.001860013769000
2017-01-06727.00743.00727.00743.002100015407000
2017-01-05720.00742.00719.00740.002020014706300
2017-01-04701.00728.00701.00720.002010014397200
2016-12-30738.00739.00701.00701.001710012465200
2016-12-29745.00745.00717.00723.002530018376500
2016-12-28743.00750.00741.00743.0098007319500
2016-12-27732.00750.00732.00743.001490011069900
2016-12-26726.00739.00725.00731.001860013558100
2016-12-22751.00774.00730.00742.003050022771200
2016-12-21740.00823.00730.00760.00142800109040100
2016-12-20699.00724.00684.00716.003480024590000
2016-12-19656.00684.00656.00679.002540016962300
2016-12-16643.00672.00643.00656.002590016963200
2016-12-15656.00656.00644.00649.00146009487500
2016-12-14663.00663.00653.00655.001800011851600
2016-12-13630.00673.00630.00673.002340015100600
2016-12-12638.00647.00632.00634.002290014642100
2016-12-09640.00657.00640.00656.003790024449200
2016-12-08686.00686.00652.00656.006210041283800
2016-12-07700.00702.00685.00690.004660032308300
2016-12-06743.00744.00706.00707.004390031714600
2016-12-05667.00750.00661.00704.00159900115249300
2016-12-02620.00670.00618.00652.005890038059000
2016-12-01615.00621.00602.00620.004110025249900
2016-11-30582.00622.00575.00601.004620027432000
2016-11-29557.00588.00557.00585.005630032226600
2016-11-28550.00565.00540.00557.0010670058667600
2016-11-25525.00540.00517.00535.006240033135500
2016-11-24500.00506.00492.00505.00162008126300
2016-11-22501.00502.00496.00500.0065003248700
2016-11-21501.00502.00490.00502.00174008652600
2016-11-18510.00515.00485.00498.002040010180500
2016-11-17502.00506.00495.00502.0090004505900
2016-11-16500.00502.00497.00502.00900449200
2016-11-15503.00505.00491.00503.00108005361200
2016-11-14513.00513.00500.00500.0059002965500
2016-11-11519.00519.00497.00507.00109005542100
2016-11-10514.00525.00505.00505.0066003413300
2016-11-09511.00524.00500.00500.005610028608000
2016-11-08519.00519.00513.00518.0096004974300
2016-11-07513.00519.00506.00519.00154007930500
2016-11-04510.00515.00502.00515.002510012771000
2016-11-02506.00520.00504.00507.003060015593300
2016-11-01510.00517.00500.00516.003190016267900
2016-10-31502.00510.00490.00507.00160008041000
2016-10-28503.00505.00500.00502.00109005483700
2016-10-27495.00504.00495.00500.00117005852300
2016-10-26501.00507.00498.00498.00166008348600
2016-10-25502.00502.00491.00500.0061003033300
2016-10-24502.00504.00490.00494.00109005402300
2016-10-21491.00508.00490.00501.00177008844800
2016-10-20490.00495.00485.00490.00154007545900
2016-10-19494.00515.00489.00489.002660013335300
2016-10-18486.00490.00486.00486.001600778800
2016-10-17495.00500.00483.00494.00153007517200
2016-10-14480.00496.00470.00493.002990014414200
2016-10-13477.00483.00468.00473.003790018031400
2016-10-12488.00495.00482.00490.0083004046300
2016-10-11485.00493.00477.00483.00157007621900
2016-10-07480.00485.00472.00474.00140006695600
2016-10-06493.00500.00480.00480.002810013674900
2016-10-05498.00510.00492.00493.002570012808200
2016-10-04498.00510.00497.00499.00146007331900
2016-10-03500.00510.00496.00496.00129006492700
2016-09-30486.00507.00486.00492.006850033599600
2016-09-29512.00519.00495.00495.004650023408000
2016-09-28525.00530.00514.00518.006230032553100
2016-09-27514.00527.00514.00525.004960025863400
2016-09-26482.00527.00481.00513.0014530073326000
2016-09-23470.00489.00465.00487.005120024461800
2016-09-21468.00468.00460.00467.00161007502300
2016-09-20462.00464.00455.00463.002730012551400
2016-09-16448.00460.00447.00458.00213009616700
2016-09-15444.00460.00442.00460.002310010421800
2016-09-14441.00446.00437.00444.00223009857700
2016-09-13436.00443.00436.00440.0098004309700
2016-09-12433.00444.00431.00433.002610011377200
2016-09-09439.00448.00434.00437.002660011690100
2016-09-08434.00448.00432.00439.00216009416800
2016-09-07433.00438.00431.00434.00142006162000
2016-09-06438.00440.00433.00439.0089003895700
2016-09-05441.00447.00432.00433.002380010417800
2016-09-02458.00466.00428.00443.008050035579100
2016-09-01484.00484.00452.00463.006980032771500
2016-08-31486.00492.00486.00492.002100010266000
2016-08-30493.00493.00486.00486.00200009784000
2016-08-29483.00492.00482.00486.003600017520000
2016-08-26476.00490.00475.00480.008400040515000
2016-08-25458.00480.00447.00479.005600025950000
2016-08-24465.00469.00456.00456.002900013396000
2016-08-23465.00465.00462.00465.00150006953000
2016-08-22459.00465.00453.00461.004400020278000
2016-08-19441.00446.00441.00446.0070003104000
2016-08-18464.00464.00445.00445.002400010806000
2016-08-17455.00462.00451.00460.00200009112000
2016-08-16463.00464.00450.00454.004200019167000
2016-08-15454.00480.00448.00463.00220000102676000
2016-08-12433.00450.00420.00450.007300031747000
2016-08-10421.00437.00421.00437.003500014962000
2016-08-09411.00420.00410.00420.00210008699000
2016-08-08411.00417.00411.00411.003300013618000
2016-08-05400.00403.00400.00403.0070002812000
2016-08-04403.00403.00396.00401.0060002394000
2016-08-03399.00406.00399.00406.0030001204000
2016-08-02409.00409.00407.00407.0030001225000
2016-08-01405.00405.00405.00405.0050002025000
2016-07-29394.00397.00394.00397.0070002765000
2016-07-28391.00392.00391.00392.0050001957000
2016-07-27403.00403.00398.00399.00140005617000
2016-07-26401.00401.00398.00401.0070002799000
2016-07-25393.00402.00393.00401.002800011137000
2016-07-22388.00391.00386.00389.00130005055000
2016-07-21384.00390.00382.00389.00220008503000
2016-07-20393.00393.00382.00384.00240009269000
2016-07-19412.00415.00387.00387.004600018426000
2016-07-15427.00427.00408.00409.004900020459000
2016-07-14440.00451.00440.00449.006500028980000
2016-07-13426.00438.00426.00434.003400014681000
2016-07-12411.00424.00411.00424.002500010482000
2016-07-11398.00410.00398.00410.00170006899000
2016-07-08400.00401.00397.00397.0060002392000
2016-07-07396.00397.00396.00397.002000793000
2016-07-06393.00396.00391.00396.00170006666000
2016-07-05405.00405.00401.00401.00120004852000
2016-07-04401.00405.00400.00402.00100004022000
2016-07-01398.00401.00398.00401.0090003590000
2016-06-30390.00391.00389.00390.0050001949000
2016-06-29394.00394.00377.00380.0090003444000
2016-06-28372.00389.00372.00389.0040001522000
2016-06-27389.00389.00381.00388.0030001158000
2016-06-24405.00405.00354.00354.003700014421000
2016-06-23380.00380.00371.00371.0040001502000
2016-06-22384.00398.00381.00381.002600010065000
2016-06-21387.00388.00376.00376.0050001914000
2016-06-20366.00379.00366.00379.0060002245000
2016-06-17371.00384.00366.00366.00130004830000
2016-06-16384.00384.00375.00375.00110004161000
2016-06-15380.00380.00374.00376.0090003401000
2016-06-14392.00393.00382.00382.00160006208000
2016-06-13395.00395.00382.00393.00110004251000
2016-06-10386.00391.00386.00387.0080003110000
2016-06-09399.00399.00386.00394.00210008227000
2016-06-08397.00407.00397.00407.002000804000
2016-06-07410.00410.00402.00402.0030001214000
2016-06-06400.00410.00400.00410.0060002432000
2016-06-03397.00401.00394.00400.00210008354000
2016-06-02407.00407.00399.00402.00100004052000
2016-06-01410.00415.00402.00407.006000024497000
2016-05-31390.00406.00390.00402.00240009607000
2016-05-30388.00390.00388.00389.0050001944000
2016-05-27374.00377.00374.00377.0040001501000
2016-05-26373.00373.00373.00373.002000746000
2016-05-25371.00376.00371.00372.00140005216000
2016-05-24378.00378.00370.00371.00130004836000
2016-05-23370.00377.00370.00377.002000747000
2016-05-20370.00370.00370.00370.0030001110000
2016-05-19359.00362.00356.00362.00160005732000
2016-05-18357.00357.00348.00351.0070002468000
2016-05-17343.00351.00343.00349.00170005885000
2016-05-16380.00380.00347.00347.004400015741000
2016-05-13388.00388.00385.00385.00120004631000
2016-05-12396.00396.00392.00392.0040001580000
2016-05-1100
2016-05-10395.00395.00393.00393.0030001181000
2016-05-09394.00394.00391.00394.0060002361000
2016-05-06392.00394.00392.00394.0030001178000
2016-05-02399.00399.00390.00390.0060002377000
2016-04-28399.00399.00395.00395.0080003170000
2016-04-27395.00395.00385.00386.00100003898000
2016-04-26390.00390.00387.00387.0030001164000
2016-04-25389.00392.00389.00390.0050001950000
2016-04-22383.00390.00383.00388.00140005417000

   ※ 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