[5984 東証2部] 兼房 日足 時系列データ

[5984 東証2部] 兼房 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17838.00845.00838.00838.00700587300
2017-10-16825.00842.00825.00842.0027002245700
2017-10-13845.00846.00823.00832.0082006894900
2017-10-12842.00846.00842.00842.0035002955100
2017-10-11833.00847.00833.00840.0074006240200
2017-10-10830.00840.00830.00840.00500418800
2017-10-06845.00845.00811.00840.0052004336400
2017-10-05836.00849.00830.00845.0055004614900
2017-10-04823.00835.00823.00835.0013001073500
2017-10-03835.00835.00835.00835.00600501000
2017-10-02829.00837.00822.00837.0026002157400
2017-09-29809.00828.00809.00820.0036002933800
2017-09-28836.00836.00815.00816.00900739300
2017-09-27823.00824.00814.00824.00500410700
2017-09-26831.00831.00831.00831.0010083100
2017-09-25826.00833.00826.00832.0024001988600
2017-09-22833.00841.00833.00841.0032002686000
2017-09-21825.00833.00825.00833.0020001665200
2017-09-20822.00822.00818.00818.00600492700
2017-09-19815.00822.00802.00822.0026002113500
2017-09-15810.00819.00810.00810.001000811600
2017-09-14802.00805.00801.00805.001100882500
2017-09-13817.00817.00806.00806.00900729500
2017-09-12805.00813.00801.00808.00700563400
2017-09-11796.00801.00796.00801.0018001439000
2017-09-08808.00809.00793.00796.0037002987200
2017-09-07805.00808.00805.00808.00600484500
2017-09-06805.00805.00791.00794.0024001910600
2017-09-05821.00821.00800.00805.00114009219400
2017-09-04830.00830.00821.00821.0019001571700
2017-09-01829.00829.00829.00829.00200165800
2017-08-31829.00829.00829.00829.0010082900
2017-08-30821.00823.00821.00823.001200986400
2017-08-29821.00821.00821.00821.0013001067300
2017-08-28821.00821.00821.00821.00200164200
2017-08-25835.00835.00820.00823.0020001654900
2017-08-24815.00835.00815.00835.0072005926500
2017-08-23817.00817.00817.00817.0010081700
2017-08-22830.00830.00815.00820.00400328800
2017-08-21826.00830.00826.00830.0029002395800
2017-08-18835.00835.00826.00826.00600496900
2017-08-17846.00846.00826.00826.00800672400
2017-08-16829.00834.00820.00821.0013001069700
2017-08-15813.00820.00813.00820.001000817600
2017-08-14827.00827.00814.00815.0016001312700
2017-08-10825.00827.00823.00827.00800660000
2017-08-09820.00822.00819.00821.0021001723300
2017-08-08836.00837.00821.00821.0059004923600
2017-08-07820.00863.00820.00836.001970016678100
2017-08-04813.00813.00813.00813.0010081300
2017-08-03813.00813.00813.00813.00400325200
2017-08-02813.00813.00813.00813.00800650400
2017-08-01825.00825.00813.00820.0019001558600
2017-07-31820.00838.00820.00831.001200993500
2017-07-28814.00835.00811.00816.0046003755900
2017-07-27841.00841.00810.00816.0090007360300
2017-07-26834.00849.00832.00840.0061005128900
2017-07-25817.00836.00817.00821.001100907400
2017-07-24820.00828.00816.00818.0016001310600
2017-07-21825.00825.00815.00820.0018001474100
2017-07-20857.00863.00816.00836.003010025498200
2017-07-19823.00860.00823.00846.002660022321800
2017-07-18795.00812.00795.00812.00106008524100
2017-07-14790.00790.00789.00789.00800631800
2017-07-13784.00788.00770.00788.0032002494800
2017-07-12773.00784.00773.00784.0029002261000
2017-07-11771.00771.00771.00771.0010077100
2017-07-10776.00776.00775.00775.0027002094400
2017-07-07765.00768.00765.00768.0022001684400
2017-07-06765.00765.00765.00765.00800612000
2017-07-05763.00765.00763.00765.00700535100
2017-07-04763.00770.00762.00762.0029002216300
2017-07-03769.00769.00754.00763.0016001218700
2017-06-30765.00765.00765.00765.00400306000
2017-06-29774.00774.00767.00767.0019001459600
2017-06-28765.00765.00765.00765.00400306000
2017-06-27773.00775.00773.00775.0016001238700
2017-06-26768.00769.00768.00768.0023001767000
2017-06-23771.00776.00760.00763.0041003145900
2017-06-22768.00770.00765.00770.0018001384000
2017-06-21766.00768.00763.00768.001670012792200
2017-06-20749.00767.00749.00766.0055004170100
2017-06-19750.00757.00735.00748.0038002832200
2017-06-16748.00748.00747.00748.00500373800
2017-06-15751.00751.00740.00749.0018001340600
2017-06-14749.00756.00748.00753.0036002707300
2017-06-13737.00746.00737.00746.0034002515300
2017-06-12736.00740.00736.00736.00900663300
2017-06-09740.00741.00733.00733.0020001478900
2017-06-08748.00749.00735.00740.00112008313800
2017-06-07744.00749.00743.00748.00800596200
2017-06-06741.00741.00740.00740.0020001481000
2017-06-05743.00743.00743.00743.001100817300
2017-06-02745.00745.00740.00743.0024001782400
2017-06-01746.00746.00741.00741.00400297900
2017-05-3100
2017-05-30745.00746.00745.00746.00200149100
2017-05-29740.00740.00740.00740.00300222000
2017-05-26743.00743.00743.00743.0010074300
2017-05-25743.00743.00743.00743.00200148600
2017-05-24735.00740.00735.00740.00300221000
2017-05-23740.00740.00740.00740.00400296000
2017-05-22730.00740.00730.00740.0046003378000
2017-05-19740.00740.00740.00740.00700518000
2017-05-18731.00740.00731.00740.00800586700
2017-05-17736.00736.00736.00736.00400294400
2017-05-16736.00756.00733.00736.0045003329700
2017-05-15740.00740.00737.00737.00500369700
2017-05-12748.00754.00730.00754.0047003482600
2017-05-11762.00779.00747.00748.002050015627800
2017-05-10770.00775.00755.00762.001410010802200
2017-05-09745.00745.00745.00745.00300223500
2017-05-08745.00750.00740.00741.0048003577200
2017-05-02744.00745.00744.00745.0025001861200
2017-05-01735.00747.00735.00743.0019001416000
2017-04-28735.00742.00735.00735.0031002282200
2017-04-27734.00734.00734.00734.0010073400
2017-04-26731.00732.00731.00731.001000731200
2017-04-2500
2017-04-24731.00731.00731.00731.0010073100
2017-04-21738.00738.00738.00738.00500369000
2017-04-20730.00737.00730.00735.00800588000
2017-04-19730.00730.00730.00730.0016001168000
2017-04-18730.00739.00730.00730.0089006499300
2017-04-17726.00726.00711.00711.0016001146600
2017-04-14734.00734.00730.00730.0021001537100
2017-04-13735.00735.00730.00730.0038002775900
2017-04-12736.00736.00728.00736.0049003600100
2017-04-11736.00736.00736.00736.00400294400
2017-04-10740.00740.00736.00736.0039002884100
2017-04-07731.00740.00731.00740.001000736900
2017-04-06736.00736.00728.00728.00116008480600
2017-04-05736.00739.00735.00735.0017001250700
2017-04-04744.00744.00735.00735.0034002508000
2017-04-03742.00742.00742.00742.0010074200
2017-03-31740.00740.00735.00736.0036002649100
2017-03-30740.00740.00740.00740.00700518000
2017-03-29740.00740.00740.00740.0010074000
2017-03-28749.00749.00749.00749.00400299600
2017-03-27745.00749.00741.00749.0032002379500
2017-03-24748.00748.00745.00745.0016001196500
2017-03-23746.00748.00746.00748.00400299000
2017-03-22743.00750.00743.00746.0021001565900
2017-03-21744.00748.00743.00744.0022001637500
2017-03-17745.00750.00745.00750.00700522000
2017-03-16745.00745.00745.00745.0010074500
2017-03-15746.00746.00745.00745.001000745400
2017-03-14745.00745.00745.00745.0010074500
2017-03-13743.00749.00743.00749.0028002092800
2017-03-10737.00751.00737.00743.0083006198100
2017-03-09737.00743.00737.00743.0030002218100
2017-03-08739.00740.00737.00737.0070005171200
2017-03-07735.00740.00735.00739.0017001251300
2017-03-06736.00741.00735.00736.0030002211600
2017-03-03735.00738.00732.00736.0036002647000
2017-03-02734.00740.00734.00739.0049003607300
2017-03-01737.00741.00737.00741.0021001553300
2017-02-28735.00737.00735.00737.00800589400
2017-02-27735.00735.00733.00735.00500367100
2017-02-24737.00738.00737.00737.00700516100
2017-02-23735.00738.00735.00738.0016001178200
2017-02-22733.00735.00731.00733.0037002715000
2017-02-21733.00739.00733.00739.0015001103200
2017-02-20726.00739.00726.00735.0041003003900
2017-02-17728.00729.00726.00726.0014001018700
2017-02-16725.00733.00723.00733.0058004216500
2017-02-15728.00728.00723.00728.0055003997900
2017-02-14724.00730.00724.00728.0042003057700
2017-02-13724.00728.00723.00724.0027001958700
2017-02-10729.00729.00720.00722.0038002759400
2017-02-09731.00731.00731.00731.00300219300
2017-02-08733.00735.00720.00735.0077005627900
2017-02-07731.00742.00725.00733.0058004255200
2017-02-06731.00733.00727.00733.0032002338400
2017-02-03732.00736.00717.00736.0062004512000
2017-02-02733.00736.00732.00735.0035002569400
2017-02-01734.00743.00731.00733.0026001915500
2017-01-31744.00744.00735.00736.0014001034200
2017-01-30735.00747.00733.00744.0043003195400
2017-01-27732.00742.00732.00741.0015001106400
2017-01-26731.00750.00731.00737.0015001109700
2017-01-25740.00743.00731.00731.0033002444500
2017-01-24744.00744.00739.00740.0031002295300
2017-01-23742.00742.00740.00741.00400296400
2017-01-20735.00742.00734.00742.0065004802200
2017-01-19733.00735.00731.00735.0033002415800
2017-01-18739.00739.00733.00733.001200882800
2017-01-17732.00739.00731.00739.0025001834800
2017-01-16731.00739.00731.00734.0026001906300
2017-01-13736.00737.00730.00734.0040002931100
2017-01-12742.00742.00731.00740.0098007225700
2017-01-11745.00745.00741.00742.0044003263900
2017-01-10756.00756.00737.00741.00129009588200
2017-01-06757.00762.00746.00747.00110008299400
2017-01-05748.00767.00713.00757.005450040297800
2017-01-04683.00696.00683.00693.0026001789000
2016-12-30699.00699.00690.00693.00900625400
2016-12-29682.00682.00682.00682.0015001023000
2016-12-28681.00689.00681.00689.0015001023100
2016-12-27686.00691.00684.00684.00800549700
2016-12-26693.00693.00683.00686.0015001035700
2016-12-22697.00697.00681.00695.0031002149600
2016-12-21695.00697.00695.00697.00700487200
2016-12-20694.00700.00693.00699.0046003200800
2016-12-19696.00696.00693.00693.0025001737100
2016-12-16706.00708.00695.00697.002670018829700
2016-12-15684.00698.00684.00697.001650011403600
2016-12-14676.00680.00676.00679.0025001694600
2016-12-13675.00680.00670.00680.0063004250600
2016-12-12666.00673.00664.00673.0067004472600
2016-12-09655.00662.00655.00660.0019001251800
2016-12-08665.00666.00651.00655.0098006478400
2016-12-07664.00665.00663.00665.0039002591400
2016-12-06665.00665.00645.00655.0040002615200
2016-12-05664.00669.00664.00665.0019001266400
2016-12-02660.00662.00660.00661.001200792400
2016-12-01658.00659.00658.00659.00400263300
2016-11-30655.00658.00653.00657.0037002424900
2016-11-29645.00654.00645.00651.0037002407900
2016-11-28660.00660.00652.00652.0020001318400
2016-11-2500
2016-11-24666.00669.00666.00669.0032002135200
2016-11-22668.00668.00668.00668.0010066800
2016-11-21667.00668.00662.00662.0036002398200
2016-11-18653.00664.00653.00664.0084005531500
2016-11-17650.00653.00649.00653.00600390200
2016-11-16650.00650.00645.00645.001100710400
2016-11-15640.00650.00640.00646.0048003097800
2016-11-14632.00632.00632.00632.00300189600
2016-11-11642.00642.00642.00642.0010064200
2016-11-10643.00650.00642.00642.0024001549700
2016-11-09649.00650.00638.00643.0089005744800
2016-11-08638.00643.00633.00640.0051003254600
2016-11-07617.00640.00617.00632.0034002115800
2016-11-04645.00645.00640.00642.0023001479500
2016-11-02652.00652.00646.00646.0061003955700
2016-11-01652.00652.00650.00650.00200130200
2016-10-31652.00652.00650.00650.00600390200
2016-10-28652.00652.00652.00652.001500978000
2016-10-27651.00651.00648.00648.001500973800
2016-10-26648.00652.00648.00652.001200780200
2016-10-25650.00650.00648.00648.0025001621800
2016-10-24652.00652.00646.00648.0025001620200
2016-10-21652.00652.00648.00652.0019001238200
2016-10-20646.00648.00646.00648.001200777100
2016-10-19645.00647.00645.00645.0017001096800
2016-10-18645.00645.00642.00643.00700450100
2016-10-17641.00642.00641.00642.00400256700
2016-10-14641.00641.00641.00641.00200128200
2016-10-13649.00649.00641.00641.001400900100

   ※ 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