[5957 東証1部] 日東精工 日足 時系列データ

[5957 東証1部] 日東精工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24468.00479.00468.00473.005120024266000
2017-03-23462.00474.00460.00470.006320029676900
2017-03-22468.00476.00465.00465.0010380048615000
2017-03-21477.00486.00473.00484.0014510069826500
2017-03-17478.00480.00474.00477.004290020455800
2017-03-16470.00481.00470.00479.009610045934400
2017-03-15480.00482.00470.00471.009910047090900
2017-03-14481.00486.00475.00484.0011600056091100
2017-03-13478.00482.00470.00480.0011200053470800
2017-03-10481.00481.00472.00473.0019580093335800
2017-03-09485.00485.00476.00477.0015260073202800
2017-03-08488.00490.00467.00486.00510900246243400
2017-03-07454.00481.00454.00480.00929800436727800
2017-03-06426.00432.00426.00431.00213009135500
2017-03-03427.00432.00427.00430.003190013714600
2017-03-02428.00430.00418.00429.003320014165400
2017-03-01420.00427.00418.00427.00179007572100
2017-02-28424.00427.00420.00421.003050012905400
2017-02-27425.00425.00418.00422.003480014671000
2017-02-24426.00427.00421.00425.00159006752300
2017-02-23427.00427.00422.00426.00110004673300
2017-02-22429.00429.00422.00423.00164006966200
2017-02-21429.00429.00420.00425.004420018710800
2017-02-20427.00432.00423.00428.005130021888600
2017-02-17435.00437.00425.00426.005030021619600
2017-02-16440.00442.00433.00435.005460023869500
2017-02-15433.00437.00425.00437.0011330049139900
2017-02-14420.00429.00420.00429.006520027688900
2017-02-13416.00422.00415.00419.003380014138500
2017-02-10411.00416.00410.00413.002910012001000
2017-02-09402.00409.00402.00406.00187007593400
2017-02-08404.00409.00402.00408.00234009498000
2017-02-07403.00406.00401.00404.002690010841900
2017-02-06406.00406.00402.00404.00243009821900
2017-02-03407.00409.00402.00402.002730011057300
2017-02-02412.00412.00407.00408.002590010605100
2017-02-01408.00410.00405.00410.003070012549100
2017-01-31410.00415.00409.00411.003540014560800
2017-01-30421.00421.00412.00414.003830015898900
2017-01-27420.00422.00417.00421.004970020864900
2017-01-26417.00420.00417.00417.003230013501000
2017-01-25415.00415.00408.00412.003740015392700
2017-01-24410.00410.00406.00407.00177007209600
2017-01-23413.00413.00408.00410.002750011296700
2017-01-20412.00416.00407.00414.004910020246800
2017-01-19414.00417.00411.00412.002840011743800
2017-01-18406.00412.00405.00410.004590018716100
2017-01-17411.00415.00411.00413.003800015680300
2017-01-16419.00420.00412.00414.006190025677800
2017-01-13421.00421.00417.00418.003910016407800
2017-01-12431.00431.00418.00421.005730024191200
2017-01-11430.00431.00427.00430.002920012545500
2017-01-10438.00438.00422.00426.008070034575200
2017-01-06432.00439.00432.00438.005020021913400
2017-01-05434.00440.00433.00436.006780029610400
2017-01-04418.00433.00418.00432.005130022001400
2016-12-30415.00418.00414.00417.005330022185100
2016-12-29420.00421.00412.00421.007310030617300
2016-12-28416.00424.00415.00422.003260013715200
2016-12-27420.00425.00420.00423.004170017627400
2016-12-26427.00430.00420.00422.008430035798400
2016-12-22428.00428.00420.00427.004750020203700
2016-12-21435.00435.00424.00426.006370027290200
2016-12-20427.00438.00425.00436.008190035427700
2016-12-19428.00429.00424.00427.008310035449900
2016-12-16435.00438.00431.00432.008500036852100
2016-12-15435.00441.00433.00435.0012910056314400
2016-12-14444.00444.00432.00434.007110030978900
2016-12-13447.00447.00434.00441.0010250044880000
2016-12-12441.00449.00441.00444.007930035214700
2016-12-09459.00459.00438.00441.0018570082773600
2016-12-08450.00461.00450.00459.0019870090475700
2016-12-07433.00449.00433.00449.0022430099427000
2016-12-06428.00438.00428.00433.0018010078215400
2016-12-05413.00429.00413.00428.0017620074528600
2016-12-02417.00418.00410.00411.0011120045961400
2016-12-01428.00428.00415.00417.00247500104278500
2016-11-30435.00441.00426.00429.00402000174160000
2016-11-29401.00411.00399.00407.006700027255000
2016-11-28402.00402.00393.00401.007200028692000
2016-11-25417.00417.00404.00405.006900028231000
2016-11-24416.00421.00413.00417.009000037566000
2016-11-22430.00430.00410.00416.0019100079940000
2016-11-21429.00436.00428.00430.0015600067241000
2016-11-18430.00432.00422.00426.0019900085076000
2016-11-17428.00428.00416.00423.0012100050992000
2016-11-16403.00430.00403.00428.00378000158921000
2016-11-15391.00404.00386.00402.0018200071993000
2016-11-14400.00401.00392.00392.008100032078000
2016-11-11400.00408.00397.00400.009600038709000
2016-11-10399.00406.00396.00399.0010800043443000
2016-11-09403.00405.00376.00380.0014800057593000
2016-11-08405.00406.00402.00404.003400013740000
2016-11-07398.00409.00398.00405.0011100044786000
2016-11-04400.00400.00391.00398.007600030179000
2016-11-02402.00402.00398.00402.006200024823000
2016-11-01400.00403.00399.00403.006800027274000
2016-10-31400.00405.00400.00401.009600038599000
2016-10-28398.00400.00396.00400.007400029479000
2016-10-27399.00399.00396.00398.003900015499000
2016-10-26400.00400.00395.00400.005300021083000
2016-10-25394.00399.00394.00398.006500025831000
2016-10-24397.00397.00395.00396.005500021794000
2016-10-21394.00399.00394.00397.007700030521000
2016-10-20399.00402.00396.00396.008800035152000
2016-10-19400.00401.00396.00399.006500025883000
2016-10-18405.00406.00399.00400.0010400041784000
2016-10-17402.00408.00400.00407.0016200065461000
2016-10-14389.00399.00387.00397.0014000054893000
2016-10-13384.00388.00379.00385.007300028031000
2016-10-12389.00391.00383.00384.008600033227000
2016-10-11384.00397.00383.00389.007000027242000
2016-10-07380.00383.00380.00382.004000015242000
2016-10-06380.00384.00379.00383.005600021348000
2016-10-05371.00382.00371.00380.0013200049894000
2016-10-04370.00372.00369.00371.003000011112000
2016-10-03370.00372.00369.00369.00230008519000
2016-09-30369.00371.00368.00368.004800017743000
2016-09-29367.00372.00367.00369.004300015893000
2016-09-28367.00370.00362.00366.0010700039283000
2016-09-27361.00366.00353.00366.0014000050794000
2016-09-26358.00363.00355.00363.009000032334000
2016-09-23356.00358.00352.00358.006300022407000
2016-09-21353.00357.00340.00357.006800023795000
2016-09-20353.00359.00353.00353.008700030941000
2016-09-16358.00358.00347.00353.007000024751000
2016-09-15359.00362.00355.00358.008000028638000
2016-09-14350.00359.00350.00359.007100025232000
2016-09-13349.00351.00345.00349.003800013216000
2016-09-12348.00348.00346.00347.003900013542000
2016-09-09351.00355.00349.00352.0010600037288000
2016-09-08358.00360.00357.00359.004500016138000
2016-09-07361.00361.00352.00359.005000017885000
2016-09-06357.00362.00356.00362.005300019028000
2016-09-05361.00362.00360.00360.004900017679000
2016-09-02362.00365.00360.00361.009600034777000
2016-09-01362.00367.00362.00362.0013900050553000
2016-08-31346.00359.00345.00359.0014100049601000
2016-08-30343.00345.00342.00345.004400015124000
2016-08-29337.00344.00337.00342.008800030020000
2016-08-26330.00332.00323.00332.005300017394000
2016-08-25333.00333.00328.00329.00160005300000
2016-08-24334.00334.00331.00333.00240007984000
2016-08-23334.00335.00331.00331.005000016683000
2016-08-22330.00334.00328.00334.005300017546000
2016-08-19329.00330.00326.00328.00300009838000
2016-08-18324.00330.00322.00324.003900012682000
2016-08-17337.00337.00325.00327.008500028051000
2016-08-16319.00332.00319.00329.0013300043388000
2016-08-15314.00318.00313.00318.00190005984000
2016-08-12315.00318.00312.00314.00270008508000
2016-08-10309.00313.00308.00313.00270008393000
2016-08-09315.00316.00310.00315.00200006267000
2016-08-08307.00320.00307.00319.007600023803000
2016-08-05308.00310.00306.00307.004300013217000
2016-08-04308.00317.00305.00309.0010800033550000
2016-08-03324.00324.00306.00313.00359000113248000
2016-08-02286.00289.00286.00287.0070002010000
2016-08-01286.00290.00286.00288.00110003170000
2016-07-29292.00294.00286.00291.00110003205000
2016-07-28288.00291.00284.00291.00180005200000
2016-07-27287.00287.00286.00286.0090002580000
2016-07-26284.00286.00283.00283.00260007400000
2016-07-25282.00283.00282.00283.0090002544000
2016-07-22279.00282.00279.00282.0050001401000
2016-07-21279.00284.00278.00282.00150004230000
2016-07-20281.00283.00281.00283.00300008451000
2016-07-19279.00284.00278.00281.00200005607000
2016-07-15279.00279.00274.00276.00130003594000
2016-07-14282.00282.00277.00280.00180005029000
2016-07-13282.00285.00279.00282.00290008178000
2016-07-12279.00282.00279.00282.00240006750000
2016-07-11268.00274.00268.00274.003800010308000
2016-07-08275.00275.00266.00266.00330008961000
2016-07-07269.00274.00269.00271.0090002434000
2016-07-06268.00273.00268.00273.00300008124000
2016-07-05272.00276.00270.00274.00300008219000
2016-07-04275.00277.00273.00276.00260007140000
2016-07-01276.00278.00276.00278.0040001108000
2016-06-30276.00276.00274.00274.00230006325000
2016-06-29275.00279.00275.00279.00120003321000
2016-06-28276.00278.00265.00276.005200014266000
2016-06-27270.00279.00270.00276.00180004966000
2016-06-24286.00286.00265.00265.00190005159000
2016-06-23282.00286.00279.00286.00120003401000
2016-06-22289.00289.00284.00284.00240006883000
2016-06-21285.00290.00285.00289.00250007212000
2016-06-20276.00287.00275.00285.00310008729000
2016-06-17278.00278.00273.00273.00140003851000
2016-06-16276.00276.00272.00272.00270007381000
2016-06-15276.00280.00276.00279.00120003350000
2016-06-14281.00283.00272.00276.00310008650000
2016-06-13285.00285.00279.00281.00200005618000
2016-06-10287.00288.00285.00288.00320009182000
2016-06-09285.00291.00285.00291.0090002590000
2016-06-08289.00290.00286.00288.00110003170000
2016-06-07293.00293.00291.00292.00100002918000
2016-06-06293.00293.00292.00292.0090002632000
2016-06-03287.00290.00287.00289.0080002307000
2016-06-02290.00291.00288.00288.00260007530000
2016-06-01295.00297.00288.00292.00240007047000
2016-05-31298.00298.00295.00295.008000023743000
2016-05-30297.00300.00297.00300.00270008033000
2016-05-27298.00302.00297.00298.00170005080000
2016-05-26301.00302.00295.00299.00230006882000
2016-05-25298.00301.00296.00300.00170005077000
2016-05-24299.00300.00298.00298.00280008368000
2016-05-23305.00305.00296.00301.00310009306000
2016-05-20300.00305.00300.00305.004700014201000
2016-05-19284.00303.00284.00300.003600010663000
2016-05-18287.00291.00287.00290.00210006075000
2016-05-17289.00292.00288.00292.00240006958000
2016-05-16287.00291.00287.00290.00100002890000
2016-05-13290.00293.00288.00290.00270007844000
2016-05-12279.00285.00279.00285.0060001694000
2016-05-11286.00286.00283.00285.0090002562000
2016-05-10275.00283.00275.00281.00280007833000
2016-05-09271.00273.00269.00273.00300008126000
2016-05-06280.00280.00273.00276.00260007172000
2016-05-02274.00277.00272.00276.00280007708000
2016-04-28291.00295.00285.00287.00240006944000
2016-04-27297.00297.00290.00294.00280008214000
2016-04-26296.00297.00296.00297.00230006811000
2016-04-25295.00296.00293.00296.00110003242000
2016-04-22287.00294.00285.00294.00190005504000
2016-04-21290.00291.00285.00290.003600010418000
2016-04-20287.00295.00287.00288.0011900034634000
2016-04-19281.00293.00281.00287.00210005992000
2016-04-18276.00278.00276.00278.00120003327000
2016-04-15274.00281.00274.00278.00170004715000
2016-04-14275.00280.00272.00276.00210005808000
2016-04-13270.00278.00270.00274.00140003838000
2016-04-12272.00276.00270.00270.00130003545000
2016-04-11264.00271.00264.00271.00110002960000
2016-04-08264.00277.00264.00268.00270007254000
2016-04-07262.00271.00261.00264.00180004766000
2016-04-06266.00270.00266.00266.00300008010000
2016-04-05276.00279.00272.00272.00160004418000
2016-04-04278.00284.00278.00282.00170004777000
2016-04-01287.00287.00275.00275.003800010597000
2016-03-31292.00295.00279.00280.00210006052000
2016-03-30289.00300.00289.00292.00130003825000
2016-03-29291.00308.00288.00295.00250007390000
2016-03-28288.00293.00287.00293.00250007249000
2016-03-25288.00295.00285.00288.00180005214000
2016-03-24295.00295.00288.00288.00180005246000
2016-03-23301.00301.00293.00293.00130003844000
2016-03-22296.00300.00293.00295.004300012799000
2016-03-18298.00298.00287.00291.00340009942000
2016-03-17291.00303.00291.00295.00160004744000

   ※ 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