[5991 東証1部] 日本発条 日足 時系列データ

[5991 東証1部] 日本発条 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181072.001081.001068.001078.00725800781377300
2017-08-171095.001100.001083.001095.00716100782534100
2017-08-161092.001104.001087.001102.00829700912366200
2017-08-151120.001125.001105.001107.0010436001161365700
2017-08-141100.001117.001096.001107.0010779001191164300
2017-08-101126.001132.001105.001110.0013594001515402500
2017-08-091181.001225.001123.001130.0023598002696217700
2017-08-081203.001220.001192.001211.009546001151574900
2017-08-071198.001200.001185.001197.00558000666775700
2017-08-041204.001204.001191.001198.00419900502772900
2017-08-031203.001207.001195.001202.00401600481826200
2017-08-021224.001224.001201.001208.00697400842996800
2017-08-011205.001221.001198.001220.0010751001303159000
2017-07-311186.001200.001181.001193.00777500926729800
2017-07-281201.001204.001187.001193.00589900704533200
2017-07-271202.001214.001197.001206.00505200609389000
2017-07-261211.001216.001197.001204.00457100550956300
2017-07-251200.001205.001195.001200.00482400579151000
2017-07-241186.001198.001181.001198.00680700810215700
2017-07-211198.001207.001188.001194.00653000779849400
2017-07-201204.001206.001198.001204.00416000500309400
2017-07-191211.001213.001201.001204.00481900580861600
2017-07-181219.001226.001203.001210.009584001159157100
2017-07-141236.001240.001223.001227.00764900940735100
2017-07-131235.001241.001228.001232.00465100573361500
2017-07-121233.001238.001224.001233.00474300584423100
2017-07-111226.001243.001222.001241.00535900662161200
2017-07-101232.001236.001221.001230.00581000714595200
2017-07-071198.001227.001198.001216.009399001143261100
2017-07-061204.001216.001200.001209.00739300891793600
2017-07-051191.001207.001186.001206.00711400852231200
2017-07-041195.001204.001190.001193.00597200713533800
2017-07-031184.001191.001180.001186.00559900663977400
2017-06-301178.001184.001168.001181.00785400924727200
2017-06-291182.001194.001176.001192.00803200952975400
2017-06-281173.001181.001170.001172.00707100830669700
2017-06-271169.001175.001166.001169.00375600439173400
2017-06-261173.001174.001160.001160.00301600351353600
2017-06-231169.001174.001165.001171.00351400411051500
2017-06-221165.001167.001156.001164.00661400769370400
2017-06-211180.001184.001167.001167.0011187001313977100
2017-06-201180.001191.001180.001184.00540500641205100
2017-06-191168.001178.001163.001175.00582000682537200
2017-06-161178.001185.001164.001168.0015411001804096200
2017-06-151188.001197.001171.001171.0011015001298929300
2017-06-141200.001203.001187.001187.00557100664512200
2017-06-131190.001200.001186.001192.00793400946784300
2017-06-121186.001187.001176.001182.00517600611572200
2017-06-091178.001203.001178.001192.008676001033305400
2017-06-081186.001193.001176.001177.00826100978214400
2017-06-071180.001185.001170.001178.00687400810347100
2017-06-061186.001199.001185.001189.00620200739008500
2017-06-051213.001215.001194.001197.008520001022942900
2017-06-021206.001226.001204.001216.0014191001726169100
2017-06-011169.001218.001167.001210.0015517001870336200
2017-05-311169.001174.001165.001165.00853600997426000
2017-05-301175.001183.001168.001178.00725800853747000
2017-05-291167.001176.001161.001170.00679900796188200
2017-05-261174.001179.001162.001162.00481000561221500
2017-05-251171.001185.001168.001175.00666200784419200
2017-05-241186.001186.001170.001177.00719900847034700
2017-05-231181.001184.001173.001176.008921001050732700
2017-05-221177.001181.001172.001181.00795000936577200
2017-05-191172.001176.001164.001173.00557000652156300
2017-05-181164.001173.001161.001169.0011933001394290400
2017-05-171193.001194.001176.001180.0011028001303397100
2017-05-161220.001221.001199.001200.008503001025042100
2017-05-151209.001216.001202.001208.0012260001479925400
2017-05-121220.001236.001206.001220.0018705002282301600
2017-05-111263.001263.001240.001250.0013126001638666200
2017-05-101264.001274.001256.001263.0014076001779014700
2017-05-091290.001295.001275.001290.00743800957020300
2017-05-081272.001294.001271.001294.007813001005731800
2017-05-021258.001268.001254.001265.00548000691988500
2017-05-011240.001248.001233.001248.00430800535857800
2017-04-281239.001245.001229.001243.008205001015700900
2017-04-271244.001250.001241.001244.009336001162475400
2017-04-261230.001253.001230.001252.00556500693155500
2017-04-251203.001230.001202.001225.00730500893243100
2017-04-241219.001220.001202.001208.00634500766972100
2017-04-211185.001203.001183.001198.00698000833830000
2017-04-201167.001184.001167.001172.00571400672175500
2017-04-191158.001171.001157.001165.00801400934453400
2017-04-181171.001184.001170.001171.00699400821455500
2017-04-171155.001166.001151.001159.00852900987529800
2017-04-141172.001173.001162.001166.00632300738810400
2017-04-131163.001178.001159.001173.00768500900328300
2017-04-121178.001187.001176.001176.008557001008545000
2017-04-111189.001197.001180.001191.00699100831831500
2017-04-101196.001206.001193.001198.00684300820758000
2017-04-071190.001203.001181.001190.0010438001246215100
2017-04-061198.001201.001181.001184.00787800937597800
2017-04-051219.001231.001201.001209.0010970001328361800
2017-04-041218.001221.001191.001207.0012111001458364500
2017-04-031239.001240.001218.001219.009001001102715700
2017-03-311239.001245.001229.001229.0014111001744605500
2017-03-301231.001243.001226.001234.008470001046754400
2017-03-291265.001272.001239.001245.009607001196653400
2017-03-281255.001268.001251.001264.009320001175568100
2017-03-271245.001254.001239.001240.00645900802798300
2017-03-241256.001277.001249.001270.007961001007466300
2017-03-231254.001259.001236.001253.0012663001580287000
2017-03-221274.001279.001261.001270.008578001090295700
2017-03-211305.001314.001300.001303.00520500678812900
2017-03-171307.001320.001301.001313.00683100897009800
2017-03-161306.001322.001302.001320.00539900709874600
2017-03-151311.001324.001303.001320.00460600606728600
2017-03-141319.001328.001311.001325.00539400713558300
2017-03-131316.001324.001313.001320.00413600545830600
2017-03-101331.001332.001317.001321.0010659001412209700
2017-03-091306.001315.001298.001312.00637800835199300
2017-03-081304.001304.001291.001302.00708200919289500
2017-03-071313.001318.001306.001309.008132001066923800
2017-03-061298.001324.001289.001317.00758800998013400
2017-03-031304.001310.001294.001304.00563600734497500
2017-03-021310.001313.001300.001305.00674100879982500
2017-03-011286.001304.001276.001296.00722900935574200
2017-02-281287.001304.001283.001284.009886001277512000
2017-02-271276.001281.001261.001276.00695700886721900
2017-02-241295.001308.001284.001288.0013385001728777800
2017-02-231314.001325.001298.001311.008013001048795400
2017-02-221300.001309.001289.001309.0010772001404303700
2017-02-211291.001313.001285.001308.00733900957320600
2017-02-201288.001293.001278.001290.00568500732373700
2017-02-171293.001300.001287.001296.00728800942795500
2017-02-161298.001308.001287.001299.00561200727296500
2017-02-151294.001299.001288.001291.0010669001379238200
2017-02-141288.001293.001277.001281.00688500883230700
2017-02-131289.001290.001273.001282.008580001098722700
2017-02-101262.001287.001260.001273.0016612002122869700
2017-02-091239.001249.001228.001235.0013304001649899900
2017-02-081213.001247.001211.001247.0014138001748580000
2017-02-071202.001215.001190.001209.0012160001466406100
2017-02-061216.001228.001183.001215.0022273002689282600
2017-02-031124.001200.001121.001158.0022019002552635300
2017-02-021166.001173.001133.001135.0012924001484488800
2017-02-011138.001150.001127.001149.0011939001363755100
2017-01-311133.001144.001128.001138.0016338001856835000
2017-01-301132.001141.001125.001136.0011015001248612200
2017-01-271139.001151.001121.001134.0011453001299567300
2017-01-261123.001133.001115.001127.0016868001900186900
2017-01-251090.001106.001090.001098.0012233001344563800
2017-01-241068.001069.001055.001064.00860500914742200
2017-01-231070.001082.001066.001076.00725300781604300
2017-01-201084.001095.001081.001090.00656500715521900
2017-01-191090.001099.001083.001087.00487300530709500
2017-01-181055.001076.001054.001076.00607000647975800
2017-01-171085.001088.001072.001073.00630700680648200
2017-01-161100.001102.001084.001092.00613300669892000
2017-01-131100.001109.001093.001107.00830100916371300
2017-01-121108.001110.001090.001100.009149001005835700
2017-01-111121.001125.001111.001115.00778900868252000
2017-01-101120.001130.001111.001120.0011220001255624900
2017-01-061126.001135.001122.001127.00740900836508000
2017-01-051156.001159.001140.001142.009341001070144500
2017-01-041128.001151.001123.001149.0015695001796049700
2016-12-301109.001124.001107.001114.0010295001148484200
2016-12-291137.001140.001116.001120.0012628001417724000
2016-12-281141.001143.001132.001141.009077001032802700
2016-12-271124.001147.001123.001136.00772400878295000
2016-12-261142.001143.001119.001120.00811600914430400
2016-12-221116.001144.001111.001142.0026619003020525000
2016-12-211090.001095.001082.001086.00869300946012800
2016-12-201088.001090.001073.001086.009789001060010600
2016-12-191092.001092.001078.001085.0010436001131503400
2016-12-161087.001097.001083.001094.0015218001661513400
2016-12-151071.001083.001067.001073.0014606001568007500
2016-12-141063.001072.001057.001063.0012605001340752900
2016-12-131056.001067.001046.001060.0015141001602689900
2016-12-121063.001080.001051.001063.0016214001726760600
2016-12-091067.001078.001058.001064.0013440001428442300
2016-12-081075.001077.001058.001068.0011531001227882500
2016-12-071061.001070.001048.001060.0012512001321828000
2016-12-061063.001075.001048.001053.0019295002037143800
2016-12-051052.001057.001043.001051.0016018001681651200
2016-12-021074.001079.001057.001067.0025374002712435600
2016-12-011100.001100.001081.001087.0020664002246485900
2016-11-301079.001093.001062.001072.001844430019800424200
2016-11-291030.001083.001018.001068.0031760003364586800
2016-11-281035.001036.001021.001034.0015641001610769600
2016-11-251025.001054.001025.001038.0015388001596615800
2016-11-241010.001022.001007.001020.0012970001320260200
2016-11-221015.001017.00992.00999.0013614001360659600
2016-11-211010.001019.00996.001011.0011298001136709400
2016-11-181003.001013.00993.001008.0018321001846195300
2016-11-17991.00994.00982.00988.00880600869684500
2016-11-161006.001014.00990.001000.0014486001449793200
2016-11-15981.001039.00981.00996.0039147003924060400
2016-11-14991.001007.00982.001007.0012320001232117600
2016-11-111049.001049.00974.00981.0020470002038254000
2016-11-101070.001070.001027.001033.0019745002055875600
2016-11-091020.001030.00936.00950.0013797001340037200
2016-11-081005.001011.00996.001006.0010699001074661700
2016-11-071000.001014.00992.001001.0014306001428563500
2016-11-04970.00988.00962.00986.0012143001187543400
2016-11-02986.00989.00976.00982.00684300671157800
2016-11-01987.001002.00980.00999.00906700901826200
2016-10-31970.00990.00968.00990.00787600773704600
2016-10-28981.00986.00974.00984.00954200936582000
2016-10-27971.00975.00963.00966.00635400614839100
2016-10-26987.00994.00964.00971.00845000821492100
2016-10-25967.00982.00967.00982.0012665001237338100
2016-10-24962.00962.00951.00952.001029900983565600
2016-10-21973.00978.00959.00965.001000100966142800
2016-10-20944.00958.00939.00958.0010494001000434600
2016-10-19951.00954.00940.00947.00961600908815400
2016-10-18944.00947.00932.00945.00789700742598600
2016-10-17930.00951.00926.00951.001053200996239800
2016-10-14964.00964.00922.00937.0017930001674845900
2016-10-13976.00994.00964.00967.0011180001089024600
2016-10-12976.00977.00963.00963.00899300871847200
2016-10-11992.001002.00983.00985.00599000593096000
2016-10-07991.00995.00983.00993.00524900519343000
2016-10-06992.001000.00985.00985.00647600641451800
2016-10-05970.00992.00966.00982.00813100798912800
2016-10-04966.00968.00952.00957.00764400732968300
2016-10-03973.00974.00949.00952.00835600800444600
2016-09-30945.00974.00939.00973.0011322001090596500
2016-09-29970.00974.00961.00964.00650300627918200
2016-09-28983.00983.00950.00955.00672200643291700
2016-09-27959.00979.00943.00979.00895000864483500
2016-09-26985.00985.00972.00975.00673100657752900
2016-09-231000.001000.00976.00985.00706100695114100
2016-09-21966.00998.00949.00996.0012842001253156800
2016-09-20970.00983.00957.00964.0011670001129619800
2016-09-16974.00986.00969.00985.00934600916714300
2016-09-15985.00987.00973.00978.00749100733757800
2016-09-14983.001001.00979.00992.00505000500877200
2016-09-131000.001006.00983.00992.00686000679916200
2016-09-12999.001003.00989.00996.00600200596563600
2016-09-09997.001012.00987.001008.0010789001082338600
2016-09-08985.001006.00985.001001.00661800660029700
2016-09-07980.00986.00967.00980.00830600812680500
2016-09-06996.001003.00989.001000.00484000483291800
2016-09-05999.001009.00996.001001.00418900419793600
2016-09-02984.00989.00975.00984.00440400432074300
2016-09-01977.00989.00970.00988.00854200838279900
2016-08-31975.00985.00971.00974.00821800802493900
2016-08-30961.00967.00959.00964.00252400243289300
2016-08-29962.00967.00950.00960.00410400394170700
2016-08-26944.00945.00926.00932.00742400694130200
2016-08-25928.00945.00926.00944.00895000839292200
2016-08-24951.00958.00944.00949.00928100880536600
2016-08-23935.00943.00929.00938.00624700584868600
2016-08-22955.00956.00939.00944.00614700580093200
2016-08-19948.00954.00939.00949.00570300541458100
2016-08-18951.00952.00933.00933.00710600668109100
2016-08-17933.00951.00924.00949.00915800863181400
2016-08-16914.00938.00910.00910.00757000697915400
2016-08-15912.00931.00910.00925.00757200699233400

   ※ 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