[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 
2017-06-23771.00776.00760.00763.0041003145900
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
2016-10-12640.00640.00640.00640.00500320000
2016-10-11648.00648.00643.00643.0048003108400
2016-10-07640.00644.00640.00640.0090005767700
2016-10-06636.00639.00636.00639.00900573500
2016-10-05639.00639.00636.00636.001500954700
2016-10-04636.00638.00635.00635.0026001651800
2016-10-03636.00636.00636.00636.0018001144800
2016-09-30633.00635.00633.00635.0016001013900
2016-09-29629.00633.00629.00633.0022001391200
2016-09-28624.00629.00624.00625.0019001188100
2016-09-27620.00624.00620.00624.00200124400
2016-09-26618.00620.00618.00620.00600371000
2016-09-23616.00627.00615.00616.0029001797000
2016-09-21625.00625.00616.00616.00700434300
2016-09-20615.00616.00615.00615.0018001107400
2016-09-16618.00618.00615.00615.0055003390700
2016-09-15620.00620.00618.00618.0025001546700
2016-09-14619.00619.00619.00619.001100680900
2016-09-1300
2016-09-12618.00625.00618.00619.00300186200
2016-09-09620.00620.00617.00618.0045002788400
2016-09-08620.00620.00616.00616.0019001172200
2016-09-07619.00620.00615.00615.0038002346900
2016-09-06615.00619.00614.00619.0036002214000
2016-09-05612.00619.00611.00615.0019001169400
2016-09-02608.00617.00608.00609.0040002453800
2016-09-01612.00614.00608.00608.0060003665500
2016-08-31613.00614.00609.00612.00800489600
2016-08-30608.00608.00607.00608.0028001702100
2016-08-29608.00613.00608.00608.0031001888600
2016-08-26610.00610.00607.00608.0033002008400
2016-08-25611.00612.00611.00611.0051003119300
2016-08-24611.00611.00611.00611.0018001099800
2016-08-23613.00613.00611.00611.0031001897100
2016-08-22620.00620.00612.00612.0037002284700
2016-08-19623.00625.00620.00620.00121007533300
2016-08-18625.00625.00622.00622.001100685700
2016-08-17629.00629.00623.00623.0060003757100
2016-08-16626.00635.00626.00627.001300817800
2016-08-15635.00641.00627.00627.0018001144800
2016-08-12635.00635.00635.00635.0018001143000
2016-08-10638.00638.00635.00635.0030001911900
2016-08-09639.00640.00637.00638.0033002104800
2016-08-08646.00647.00638.00638.00113007279500
2016-08-05642.00645.00641.00645.00500321000
2016-08-04645.00645.00643.00643.0018001158800
2016-08-03643.00643.00643.00643.00300192900
2016-08-02645.00645.00645.00645.00600387000
2016-08-01645.00649.00645.00645.00600388200
2016-07-29646.00646.00645.00645.0028001807500
2016-07-28643.00646.00643.00646.001300836400
2016-07-27650.00655.00635.00655.0032002065700
2016-07-26651.00651.00651.00651.00200130200
2016-07-2500
2016-07-22664.00664.00654.00662.00500328800
2016-07-21663.00666.00659.00666.0030001988700
2016-07-20651.00651.00650.00650.0022001431400
2016-07-19647.00656.00645.00651.0022001427200
2016-07-15647.00657.00647.00657.0087005637500
2016-07-14649.00660.00643.00654.00100006489800
2016-07-13648.00649.00647.00649.00700453800
2016-07-12649.00653.00649.00650.0039002534500
2016-07-11646.00646.00646.00646.00200129200
2016-07-08646.00646.00646.00646.0036002325600
2016-07-07637.00646.00637.00646.0023001466600
2016-07-06650.00650.00642.00644.0027001743400
2016-07-05640.00643.00640.00643.001100704300
2016-07-04640.00645.00639.00645.001200769400
2016-07-01637.00639.00637.00639.00200127600
2016-06-3000
2016-06-29635.00635.00635.00635.0010063500
2016-06-28630.00630.00630.00630.00200126000
2016-06-27634.00635.00622.00623.0018001136800
2016-06-24654.00654.00637.00637.0058003763500
2016-06-23651.00651.00650.00650.00400260200
2016-06-22657.00657.00651.00652.0020001309900
2016-06-21653.00653.00653.00653.0096006268800
2016-06-20642.00655.00642.00653.0043002783300

   ※ 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