[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 
2017-03-241256.001277.001249.001270.007961001007466300
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
2016-08-12917.00923.00906.00913.00749700684885400
2016-08-10922.00925.00904.00920.00592600542277300
2016-08-09935.00935.00910.00918.00545100500927900
2016-08-08895.00937.00883.00936.0011403001050964800
2016-08-05889.00897.00875.00895.00721800641992400
2016-08-04862.00890.00854.00885.00678500595832500
2016-08-03849.00869.00844.00854.00816900700397600
2016-08-02890.00895.00870.00873.00614200539766900
2016-08-01899.00908.00884.00905.00489400440253300
2016-07-29872.00915.00872.00908.0013233001189703600
2016-07-28876.00885.00869.00881.00703000618580000
2016-07-27862.00897.00859.00886.001028600908404200
2016-07-26901.00901.00829.00857.0020375001749295800
2016-07-25898.00924.00897.00912.00820400749858200
2016-07-22887.00895.00882.00890.00500600444242400
2016-07-21899.00907.00888.00907.00615500553903200
2016-07-20894.00894.00876.00890.00530300469219500
2016-07-19899.00903.00881.00897.00500200446307600
2016-07-15880.00899.00875.00884.00759100672570800
2016-07-14877.00887.00864.00874.00868800759037400
2016-07-13863.00872.00860.00863.00635600550082200
2016-07-12825.00849.00820.00839.00664100557794500
2016-07-11793.00814.00791.00810.00581500467679100
2016-07-08790.00796.00778.00780.00552800434135700
2016-07-07793.00805.00779.00782.00780100616407600
2016-07-06797.00797.00770.00783.00889400695633900
2016-07-05820.00820.00803.00812.00509100412792400
2016-07-04816.00827.00803.00827.00845800694346200
2016-07-01835.00839.00821.00823.00667200552852100
2016-06-30837.00847.00822.00826.00839500695693500
2016-06-29800.00821.00784.00817.00803900652576500
2016-06-28786.00806.00776.00800.00679100540450500
2016-06-27818.00831.00799.00809.001123200907230000
2016-06-24889.00906.00813.00821.0015092001297057800
2016-06-23875.00892.00864.00887.00776600684603000
2016-06-22868.00872.00853.00864.00813600702231800
2016-06-21852.00871.00844.00866.00691100596397200
2016-06-20870.00871.00858.00861.00857000740307800
2016-06-17848.00865.00845.00847.0024203002058301800
2016-06-16872.00873.00837.00838.0012191001034013300
2016-06-15865.00889.00864.00872.0013516001183349800
2016-06-14863.00870.00857.00862.00886200763887300
2016-06-13876.00882.00861.00863.00766800665049000
2016-06-10896.00897.00884.00896.00996700889304400
2016-06-09902.00914.00895.00899.00732400661105000
2016-06-08902.00908.00892.00908.00629400567112500
2016-06-07906.00911.00897.00901.00512300462147800
2016-06-06902.00903.00888.00903.00760400681747600
2016-06-03933.00936.00911.00917.00538200495323000
2016-06-02954.00954.00922.00933.0015675001462694600
2016-06-01950.00983.00950.00970.0012734001235091600
2016-05-31961.00966.00947.00954.0039840003804469000
2016-05-30954.00960.00948.00955.00664200633545500
2016-05-27950.00956.00937.00953.00572700544546900
2016-05-26961.00964.00949.00954.00512100489274300
2016-05-25956.00959.00945.00950.00482000457979100
2016-05-24948.00948.00934.00940.00686500646741500
2016-05-23947.00955.00935.00949.00695900658987400
2016-05-20942.00954.00934.00950.00814200770240700
2016-05-19973.00975.00951.00955.00759000727535200
2016-05-18965.00979.00956.00966.00811600785174000
2016-05-17952.00960.00946.00960.00707800676731400
2016-05-16950.00964.00935.00945.0011865001120292100
2016-05-13966.00977.00927.00964.0019044001825584600
2016-05-12959.00976.00949.00975.00812800787126200
2016-05-11984.00997.00970.00971.00601900589415500
2016-05-10949.00978.00938.00977.00776600748803000
2016-05-09956.00960.00946.00946.00419900398604800
2016-05-06940.00955.00935.00950.00656100621028600
2016-05-02937.00950.00931.00941.00729600684910000
2016-04-281023.001034.00977.00986.00958600959399300
2016-04-271017.001017.001001.001008.00610400615635200
2016-04-261025.001026.001001.001013.00625700633482800
2016-04-251027.001038.001012.001029.00618900636184000
2016-04-221000.001025.00991.001023.00475400481715100
2016-04-211016.001016.001003.001011.00452200456718800
2016-04-201002.001008.00983.00988.00672500667446900
2016-04-19993.001013.00987.00995.00678900675930100
2016-04-18959.00971.00958.00963.00665300641886900
2016-04-15989.001009.00988.00998.00513800512303400
2016-04-141012.001022.00976.001002.0013159001308805700
2016-04-131003.001019.00993.001012.00518600522871400
2016-04-12967.00995.00966.00991.00660800652536100
2016-04-11963.00972.00947.00961.00529700506426800
2016-04-08943.00987.00938.00972.00620000599381600
2016-04-07963.00979.00951.00963.00623400601374400
2016-04-06974.00981.00957.00970.00418300404859400
2016-04-051005.001008.00968.00971.00823100807825500
2016-04-041020.001040.001010.001018.00388800397095900
2016-04-011068.001070.001020.001024.00643600665221700
2016-03-311078.001093.001074.001077.00373900403972800
2016-03-301099.001101.001070.001070.00611600660461400
2016-03-291094.001114.001083.001102.00438100483364600
2016-03-281110.001123.001092.001108.00335000370003100
2016-03-251074.001093.001068.001089.00275200298311200
2016-03-241070.001085.001067.001073.00271100291468500
2016-03-231088.001095.001072.001073.00464700501405600
2016-03-221090.001108.001078.001091.00451900493938700
2016-03-181065.001079.001044.001062.00895700949271300
2016-03-171084.001107.001067.001076.00408000442044800

   ※ 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