[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 
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
2016-04-21380.00382.00377.00377.0060002278000
2016-04-20375.00381.00374.00374.00210007966000
2016-04-19369.00382.00369.00380.00130004893000
2016-04-18365.00379.00362.00373.00190007037000
2016-04-15393.00393.00385.00385.00120004708000
2016-04-14390.00390.00382.00384.00170006616000
2016-04-13385.00396.00383.00396.00230008982000
2016-04-12359.00385.00359.00385.003600013460000
2016-04-11373.00373.00358.00359.002800010318000
2016-04-08309.00385.00304.00365.0012300042509000
2016-04-07340.00340.00333.00333.0050001684000
2016-04-06332.00340.00324.00340.0060002000000
2016-04-05339.00359.00331.00348.00240008377000
2016-04-04323.00323.00323.00323.001000323000
2016-04-01348.00348.00347.00347.00280009743000
2016-03-31345.00345.00345.00345.0090003105000
2016-03-30340.00340.00340.00340.00100003400000
2016-03-29340.00340.00340.00340.0030001020000
2016-03-28336.00341.00336.00337.0050001692000
2016-03-25332.00340.00332.00340.00210007043000
2016-03-24328.00330.00327.00330.0060001966000
2016-03-23332.00332.00332.00332.002000664000
2016-03-22326.00327.00322.00327.00130004210000
2016-03-18333.00333.00333.00333.001000333000
2016-03-17325.00328.00325.00327.0070002286000
2016-03-16334.00334.00322.00325.0040001315000
2016-03-15321.00326.00321.00326.003000971000
2016-03-14325.00329.00325.00329.0080002609000
2016-03-11320.00320.00320.00320.002000640000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07322.00322.00322.00322.002000644000
2016-03-04322.00322.00322.00322.001000322000
2016-03-03342.00342.00327.00327.0080002721000
2016-03-0200
2016-03-01316.00319.00316.00319.002000635000
2016-02-29324.00324.00316.00316.003000964000
2016-02-2600
2016-02-25330.00330.00322.00324.0040001306000
2016-02-24315.00315.00315.00315.001000315000
2016-02-23321.00322.00315.00315.0040001280000
2016-02-22318.00321.00317.00321.0050001596000
2016-02-19314.00314.00313.00313.0040001254000
2016-02-18316.00317.00314.00314.0040001262000
2016-02-17307.00307.00306.00306.003000920000
2016-02-16312.00312.00312.00312.0060001872000
2016-02-15289.00300.00289.00300.0050001489000
2016-02-12301.00309.00284.00284.00150004459000
2016-02-10321.00321.00312.00312.0060001897000
2016-02-09332.00332.00326.00326.0040001317000
2016-02-08348.00348.00348.00348.001000348000
2016-02-05340.00340.00340.00340.001000340000
2016-02-04340.00343.00340.00343.0040001363000
2016-02-0300
2016-02-02343.00351.00343.00351.0030001038000
2016-02-01343.00345.00342.00342.0060002062000
2016-01-29340.00344.00340.00344.002000684000
2016-01-28341.00341.00341.00341.001000341000
2016-01-27348.00356.00343.00343.0090003156000
2016-01-26338.00344.00338.00344.0050001704000
2016-01-25347.00350.00346.00346.00100003479000
2016-01-22338.00338.00328.00335.0030001001000
2016-01-21327.00327.00321.00322.0090002912000
2016-01-20335.00335.00335.00335.002000670000
2016-01-19336.00340.00336.00340.0070002357000
2016-01-18328.00328.00328.00328.0070002296000
2016-01-15330.00335.00330.00333.0080002661000
2016-01-14331.00331.00322.00329.0080002621000
2016-01-13325.00332.00325.00331.00200006581000
2016-01-12337.00337.00321.00325.004300014175000
2016-01-08374.00375.00344.00345.006200022071000
2016-01-07375.00375.00375.00375.002000750000
2016-01-06373.00374.00373.00374.00120004479000
2016-01-05365.00365.00365.00365.002000730000
2016-01-04375.00375.00368.00369.00170006293000
2015-12-30381.00382.00381.00382.0040001526000
2015-12-29383.00383.00383.00383.001000383000
2015-12-28376.00385.00376.00383.0070002663000
2015-12-25387.00387.00376.00376.00170006469000
2015-12-24382.00383.00382.00382.003600013755000
2015-12-22387.00387.00382.00382.00230008815000
2015-12-21383.00386.00382.00382.00180006887000
2015-12-18380.00383.00378.00383.00190007243000
2015-12-17377.00378.00377.00377.0090003395000
2015-12-16376.00378.00376.00377.00160006020000
2015-12-15377.00379.00375.00378.003800014320000
2015-12-14379.00382.00375.00377.004400016662000
2015-12-11388.00389.00385.00389.00130005037000
2015-12-10386.00386.00384.00384.002700010380000
2015-12-09387.00387.00384.00384.00150005791000
2015-12-08384.00387.00384.00385.00140005395000
2015-12-07381.00391.00381.00384.00130005009000
2015-12-04379.00389.00376.00380.004800018193000
2015-12-03380.00381.00379.00379.002700010243000
2015-12-02381.00382.00379.00380.004300016354000

   ※ 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