[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 
2017-12-15873.00878.00864.00874.002360020567200
2017-12-14900.00900.00873.00879.003070027395600
2017-12-13869.00900.00859.00886.005150045339900
2017-12-12851.00874.00851.00854.004080035173000
2017-12-11817.00854.00806.00837.002670022317900
2017-12-08810.00815.00807.00807.0059004782100
2017-12-07798.00810.00798.00803.00120009631100
2017-12-06809.00812.00802.00802.0034002749500
2017-12-05804.00811.00804.00809.0013001050400
2017-12-04810.00811.00806.00807.0046003721700
2017-12-01815.00815.00798.00802.001700013678500
2017-11-30802.00815.00802.00810.0073005890800
2017-11-29800.00815.00800.00806.001510012150400
2017-11-28815.00817.00808.00808.0092007466500
2017-11-27817.00824.00802.00819.002480020192800
2017-11-24836.00836.00808.00819.003080025331200
2017-11-22819.00828.00819.00825.0087007153300
2017-11-21830.00836.00816.00818.003070025311200
2017-11-20833.00842.00828.00833.001250010435700
2017-11-17835.00835.00815.00820.0065005334200
2017-11-16820.00832.00815.00821.0030002471500
2017-11-15837.00838.00811.00821.001630013397600
2017-11-14839.00842.00832.00840.0079006626300
2017-11-13823.00840.00813.00839.002040016844400
2017-11-10839.00854.00825.00833.001210010083300
2017-11-09860.00865.00838.00840.002280019409900
2017-11-08856.00860.00844.00860.001630013889800
2017-11-07889.00889.00840.00847.003890033508900
2017-11-06897.00898.00881.00885.002150019126900
2017-11-02883.00897.00862.00882.007540066622000
2017-11-01858.00898.00849.00898.00119900104678700
2017-10-31841.00856.00830.00850.004220035548100
2017-10-30838.00859.00837.00852.004550038511300
2017-10-27826.00835.00819.00826.001770014656500
2017-10-26814.00831.00791.00826.004560037460700
2017-10-25819.00819.00791.00814.003170025666600
2017-10-24805.00812.00790.00805.002610020956300
2017-10-23810.00823.00800.00800.003390027464300
2017-10-20814.00818.00806.00818.002700021992100
2017-10-19821.00821.00802.00808.00123009991600
2017-10-18815.00824.00800.00806.003550028907200
2017-10-17820.00820.00790.00810.002040016419800
2017-10-16773.00792.00773.00792.002950023082400
2017-10-13786.00789.00769.00780.003500027302000
2017-10-12835.00845.00794.00794.006320051688500
2017-10-11765.00875.00762.00830.00128200105524600
2017-10-10775.00775.00761.00761.0030002300600
2017-10-06767.00770.00754.00761.0064004863200
2017-10-05761.00779.00753.00771.0068005177700
2017-10-04764.00764.00757.00757.0063004797100
2017-10-03777.00777.00766.00768.00103007934100
2017-10-02779.00779.00770.00777.0089006888200
2017-09-29772.00794.00762.00779.003530027533400
2017-09-28757.00767.00745.00764.001360010315300
2017-09-27741.00752.00741.00752.0041003070400
2017-09-26750.00752.00730.00740.0086006370900
2017-09-25752.00752.00741.00749.0068005088000
2017-09-22749.00755.00732.00734.0088006522800
2017-09-21766.00767.00750.00753.0090006829500
2017-09-20785.00787.00737.00750.001920014729200
2017-09-19758.00767.00750.00755.0089006747900
2017-09-15736.00765.00736.00751.002800021068800
2017-09-14756.00756.00736.00737.001570011743000
2017-09-13775.00777.00756.00758.00122009319700
2017-09-12726.00778.00725.00775.005520041699700
2017-09-11713.00723.00713.00720.0065004673000
2017-09-08714.00719.00710.00711.0061004349300
2017-09-07720.00724.00715.00715.0057004101000
2017-09-06697.00723.00696.00720.001890013365500
2017-09-05733.00737.00703.00706.003550025496100
2017-09-04743.00763.00721.00731.003660026918800
2017-09-01797.00797.00754.00757.005760044655600
2017-08-31731.00754.00731.00737.003570026440000
2017-08-30736.00747.00736.00737.006030044596500
2017-08-29743.00753.00739.00743.005940044137800
2017-08-28801.00805.00761.00769.0011770092011100
2017-08-25816.00886.00805.00807.00353500296336600
2017-08-24784.00811.00783.00802.008880070730700
2017-08-23805.00818.00785.00814.009680077747400
2017-08-22790.00850.00780.00820.00133500107856300
2017-08-21927.00933.00812.00838.00271700235379700
2017-08-18850.00950.00850.00942.00566000522066100
2017-08-17760.00843.00760.00800.00167100131619100
2017-08-16720.00743.00720.00743.0013470098456900
2017-08-15650.00695.00650.00695.005810038871500
2017-08-14627.00649.00626.00648.002040013084300
2017-08-10618.00638.00618.00630.001870011815900
2017-08-09638.00642.00626.00627.0070004422000
2017-08-08645.00645.00627.00633.0054003458700
2017-08-07633.00642.00627.00636.00105006663300
2017-08-04618.00625.00617.00618.0047002910200
2017-08-03631.00632.00611.00628.00106006663600
2017-08-02601.00634.00601.00621.004520027994900
2017-08-01609.00610.00601.00605.00100006063400
2017-07-31601.00607.00593.00601.0084005027900
2017-07-28598.00608.00595.00599.0047002816000
2017-07-27599.00602.00595.00598.00123007355500
2017-07-26608.00609.00600.00600.0082004952300
2017-07-25616.00616.00605.00605.0057003470900
2017-07-24610.00616.00606.00606.002340014291400
2017-07-21633.00633.00593.00600.007300044490600
2017-07-20624.00640.00620.00631.003220020198700
2017-07-19621.00622.00609.00620.00125007726800
2017-07-18617.00625.00598.00605.005730034802600
2017-07-14693.00764.00636.00642.00713700508020000
2017-07-13645.00665.00642.00665.0012920084738400
2017-07-12565.00567.00565.00565.0033001867600
2017-07-11563.00571.00563.00565.0056003163600
2017-07-10575.00575.00561.00570.0058003288000
2017-07-07575.00575.00566.00568.0022001255300
2017-07-06565.00574.00565.00574.0024001359000
2017-07-05575.00577.00575.00575.00500287700
2017-07-04577.00599.00571.00581.0066003836200
2017-07-03564.00570.00564.00570.0024001360600
2017-06-30576.00576.00564.00574.0066003787900
2017-06-29567.00574.00566.00566.00600341400
2017-06-28565.00569.00564.00569.0033001868000
2017-06-27573.00574.00566.00568.001400798300
2017-06-26570.00577.00570.00573.0025001431900
2017-06-23589.00589.00570.00571.00124007239500
2017-06-22562.00562.00556.00559.0024001346900
2017-06-21557.00561.00555.00560.0091005066400
2017-06-20573.00573.00562.00567.0094005333000
2017-06-19567.00567.00562.00566.0026001470300
2017-06-16567.00567.00557.00564.0083004659900
2017-06-15549.00555.00548.00551.0053002913700
2017-06-14543.00554.00538.00550.002230012156100
2017-06-13568.00569.00558.00563.00136007682000
2017-06-12588.00588.00581.00581.001600932400
2017-06-09586.00589.00585.00589.00900527800
2017-06-08590.00592.00586.00592.001600943700
2017-06-07579.00587.00579.00581.0052003016400
2017-06-06592.00592.00588.00589.0037002183000
2017-06-05601.00601.00600.00600.001000600800
2017-06-02613.00613.00608.00608.00300183000
2017-06-01618.00618.00607.00611.0035002141700
2017-05-31609.00618.00609.00618.001400857200
2017-05-30620.00627.00610.00614.0072004426200
2017-05-29607.00628.00607.00627.0023001440200
2017-05-26605.00608.00605.00608.001200728000
2017-05-25629.00629.00602.00611.0042002591100
2017-05-24625.00634.00620.00620.0033002065700
2017-05-23635.00635.00615.00624.0091005736000
2017-05-22625.00631.00611.00629.001980012312600
2017-05-19598.00619.00597.00609.0070004239200
2017-05-18589.00606.00588.00604.0049002945700
2017-05-17601.00601.00590.00595.0090005377400
2017-05-16581.00595.00567.00591.00105006113400
2017-05-15585.00593.00582.00590.0065003808000
2017-05-12572.00606.00571.00595.002240013299800
2017-05-11596.00598.00575.00575.001770010399600
2017-05-10594.00599.00590.00595.0055003279800
2017-05-09587.00600.00576.00599.002090012359100
2017-05-08563.00577.00563.00577.002010011462300
2017-05-02557.00563.00550.00563.00146008137500
2017-05-01541.00547.00540.00541.0032001735200
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

   ※ 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