[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 
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
2016-03-16291.00295.00291.00291.0080002332000
2016-03-15288.00293.00285.00291.00200005785000
2016-03-14286.00293.00286.00288.00130003762000
2016-03-11285.00289.00282.00286.003900011135000
2016-03-10276.00293.00276.00286.00280007994000
2016-03-09273.00283.00273.00283.00160004467000
2016-03-08285.00285.00269.00279.00320008882000
2016-03-07281.00285.00281.00285.0090002552000
2016-03-04279.00285.00273.00285.00340009486000
2016-03-03276.00281.00272.00281.00260007215000
2016-03-02279.00280.00277.00278.00310008634000
2016-03-01277.00277.00269.00274.00280007642000
2016-02-29293.00293.00275.00277.00330009286000
2016-02-26296.00296.00290.00292.00240007011000
2016-02-25294.00300.00294.00296.00130003845000
2016-02-24293.00300.00285.00294.00220006483000
2016-02-23302.00302.00292.00293.00170005042000
2016-02-22303.00308.00301.00302.003900011847000
2016-02-19300.00303.00296.00303.00300008981000
2016-02-18291.00315.00282.00312.004500013485000
2016-02-17286.00293.00286.00290.00290008381000
2016-02-16287.00290.00280.00289.00300008622000
2016-02-15270.00280.00262.00280.004000010818000
2016-02-12229.00258.00229.00250.005200012771000
2016-02-10272.00272.00257.00261.00190004969000
2016-02-09271.00276.00270.00270.00180004907000
2016-02-08286.00287.00284.00284.0060001711000
2016-02-05280.00286.00280.00286.00300008461000
2016-02-04289.00289.00285.00285.003000861000
2016-02-03285.00293.00285.00286.00280008085000
2016-02-02300.00302.00294.00296.00140004155000
2016-02-01293.00303.00293.00302.00300008932000
2016-01-29286.00292.00284.00292.00230006622000
2016-01-28288.00290.00286.00286.00150004307000
2016-01-27284.00296.00284.00296.00160004668000
2016-01-26291.00292.00282.00283.00270007773000
2016-01-25297.00297.00290.00291.00160004660000
2016-01-22277.00289.00277.00289.00150004270000
2016-01-21283.00290.00277.00277.00310008739000
2016-01-20291.00295.00285.00285.005400015694000
2016-01-19301.00301.00290.00291.00220006454000
2016-01-18299.00299.00288.00295.00180005259000
2016-01-15300.00301.00299.00299.003400010196000
2016-01-14296.00299.00293.00295.003900011531000
2016-01-13297.00304.00295.00300.006600019804000
2016-01-12300.00300.00281.00297.008600025380000
2016-01-08304.00307.00302.00304.00100003041000
2016-01-07311.00311.00307.00307.0070002164000
2016-01-06315.00315.00309.00310.00180005617000
2016-01-05312.00317.00310.00315.00200006271000
2016-01-04326.00326.00315.00318.00250008055000
2015-12-30329.00329.00322.00325.00150004904000
2015-12-29312.00321.00302.00320.00310009748000
2015-12-28315.00329.00315.00320.00170005409000
2015-12-25314.00316.00310.00316.004400013835000
2015-12-24313.00318.00313.00317.005400016991000
2015-12-22318.00318.00314.00316.003500011072000
2015-12-21324.00325.00320.00322.004800015520000
2015-12-18322.00325.00322.00324.00290009401000
2015-12-17326.00328.00322.00324.005100016566000
2015-12-16329.00329.00321.00322.005300017159000
2015-12-15324.00324.00321.00321.00190006126000
2015-12-14329.00329.00326.00327.00300009794000
2015-12-11330.00335.00327.00329.006900022810000
2015-12-10329.00332.00329.00330.00180005946000
2015-12-09333.00335.00327.00329.00240007962000
2015-12-08336.00336.00332.00333.00260008676000
2015-12-07336.00340.00334.00336.00260008749000
2015-12-04332.00337.00331.00336.00200006687000
2015-12-03339.00342.00335.00338.003300011182000
2015-12-02342.00343.00339.00341.005100017414000
2015-12-01333.00342.00333.00339.00250008453000
2015-11-30336.00337.00333.00334.00290009729000
2015-11-27340.00340.00330.00330.003600011981000
2015-11-26342.00342.00333.00334.005600018955000

   ※ 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