[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 
2017-09-21601.00601.00590.00592.004210025044300
2017-09-20600.00605.00593.00600.007520045142300
2017-09-19600.00608.00597.00600.005960035784100
2017-09-15580.00600.00580.00595.0013230078621700
2017-09-14584.00584.00573.00577.006260036180000
2017-09-13580.00588.00580.00582.006930040372000
2017-09-12570.00584.00570.00576.0010950063168900
2017-09-11558.00570.00558.00567.005630031832700
2017-09-08554.00571.00549.00557.0015560086799900
2017-09-07533.00554.00533.00552.009260050805400
2017-09-06528.00540.00526.00533.004620024692700
2017-09-05526.00549.00522.00538.0017930096368000
2017-09-04529.00530.00520.00525.008280043546800
2017-09-01507.00536.00505.00530.00198900104277500
2017-08-31491.00499.00486.00499.006720033211600
2017-08-30483.00487.00481.00486.003780018302800
2017-08-29480.00483.00475.00480.002210010585700
2017-08-28482.00483.00473.00480.002950014144200
2017-08-25487.00487.00479.00482.005600027007900
2017-08-24488.00491.00484.00486.002750013413300
2017-08-23493.00493.00485.00486.003100015148300
2017-08-22490.00495.00487.00489.004500022021600
2017-08-21485.00492.00485.00489.006300030738500
2017-08-18483.00489.00483.00485.005510026729900
2017-08-17486.00493.00484.00487.003120015213500
2017-08-16481.00496.00481.00485.008960043648700
2017-08-15508.00511.00472.00479.0015650076654800
2017-08-14506.00509.00498.00502.0014450072786300
2017-08-10545.00556.00540.00545.005050027675500
2017-08-09554.00557.00543.00555.006660036618300
2017-08-08558.00560.00550.00558.005820032379500
2017-08-07560.00562.00555.00557.004150023177600
2017-08-04549.00555.00547.00553.003220017752000
2017-08-03558.00558.00543.00557.005070028037300
2017-08-02533.00554.00533.00552.006110033356200
2017-08-01538.00558.00535.00540.008560046787900
2017-07-31543.00547.00526.00543.007580040776300
2017-07-28540.00546.00530.00544.00231900125477500
2017-07-27511.00534.00510.00525.0011010057674500
2017-07-26516.00516.00508.00512.009190047083000
2017-07-25515.00516.00510.00514.006600033897800
2017-07-24505.00511.00501.00510.005130025997800
2017-07-21500.00506.00497.00505.005720028740100
2017-07-20495.00500.00490.00498.005110025357400
2017-07-19496.00502.00495.00497.003650018185100
2017-07-18499.00501.00490.00496.008340041306200
2017-07-14511.00514.00500.00500.0011060056085400
2017-07-13508.00516.00506.00508.0012720064833500
2017-07-12490.00514.00489.00505.0017780089298500
2017-07-11483.00488.00479.00488.005130024810100
2017-07-10476.00487.00476.00477.008520040926100
2017-07-07461.00504.00461.00471.00297400143436200
2017-07-06464.00475.00460.00463.005810027041900
2017-07-05461.00465.00460.00463.00205009478500
2017-07-04465.00465.00461.00461.00150006923900
2017-07-03461.00465.00459.00462.002610012050100
2017-06-30461.00463.00460.00461.00177008164900
2017-06-29466.00471.00461.00463.004520021048500
2017-06-28468.00473.00461.00461.003480016172700
2017-06-27468.00478.00467.00469.003400015985400
2017-06-26468.00469.00468.00468.00151007067700
2017-06-23469.00471.00466.00468.00181008478700
2017-06-22468.00473.00468.00469.00147006908400
2017-06-21472.00473.00468.00468.003730017555700
2017-06-20465.00470.00465.00470.003270015345400
2017-06-19462.00465.00462.00463.00215009966100
2017-06-16461.00463.00460.00461.00153007054700
2017-06-15461.00461.00455.00457.003210014716300
2017-06-14469.00469.00461.00461.002700012551800
2017-06-13461.00466.00461.00462.00122005650700
2017-06-12461.00468.00461.00461.00199009229800
2017-06-09463.00464.00460.00461.002880013321500
2017-06-08465.00467.00462.00465.002420011261900
2017-06-07467.00467.00460.00465.003980018454000
2017-06-06465.00468.00460.00465.002380011097100
2017-06-05468.00468.00466.00467.00103004810100
2017-06-02463.00471.00462.00469.004660021756500
2017-06-01465.00468.00460.00464.003800017633500
2017-05-31463.00466.00462.00465.003330015462000
2017-05-30451.00463.00451.00461.002310010601600
2017-05-29459.00459.00440.00450.00199008978900
2017-05-26468.00468.00459.00460.002610012114000
2017-05-25471.00472.00467.00468.003170014861800
2017-05-24475.00475.00469.00471.003060014425700
2017-05-23471.00475.00471.00472.00169007979800
2017-05-22473.00477.00470.00471.002870013541500
2017-05-19471.00471.00465.00470.003130014668800
2017-05-18467.00475.00463.00467.005870027458500
2017-05-17468.00477.00468.00475.004480021281000
2017-05-16480.00480.00460.00476.009020042666100
2017-05-15475.00478.00470.00477.003940018704400
2017-05-12469.00476.00467.00476.003440016239000
2017-05-11468.00471.00462.00471.004240019861000
2017-05-10468.00469.00464.00466.003580016687500
2017-05-09471.00471.00466.00468.004020018826500
2017-05-08458.00470.00455.00469.007700035838100
2017-05-02459.00461.00456.00458.003640016699400
2017-05-01458.00460.00454.00460.002720012467700
2017-04-28461.00462.00456.00458.002820012945200
2017-04-27459.00462.00454.00460.004920022605000
2017-04-26463.00463.00457.00459.003730017185600
2017-04-25446.00458.00445.00455.004820021759700
2017-04-24442.00445.00441.00443.004630020462500
2017-04-21439.00442.00435.00441.004920021556200
2017-04-20432.00441.00432.00435.004800020879700
2017-04-19429.00437.00429.00432.003820016507400
2017-04-18430.00443.00430.00431.004170018097900
2017-04-17420.00430.00420.00426.002900012324100
2017-04-14429.00433.00424.00427.004960021215200
2017-04-13442.00442.00430.00433.004910021286300
2017-04-12445.00445.00440.00442.003450015236400
2017-04-11444.00450.00444.00448.004300019287200
2017-04-10444.00456.00444.00449.003710016730300
2017-04-07443.00449.00438.00442.004920021806200
2017-04-06455.00456.00445.00445.007860035274800
2017-04-05451.00463.00451.00458.008430038551800
2017-04-04466.00466.00450.00457.008420038612300
2017-04-03470.00470.00463.00466.004010018726300
2017-03-31475.00477.00462.00462.007710036115600
2017-03-30472.00473.00469.00471.005310025036400
2017-03-29478.00478.00472.00477.004250020187500
2017-03-28480.00486.00472.00476.0011890056750100
2017-03-27473.00477.00470.00474.007320034631500
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

   ※ 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