[6016 東証2部] 神戸発動機 日足 時系列データ

[6016 東証2部] 神戸発動機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09111.00112.00110.00111.0022700025240000
2016-12-08111.00112.00109.00112.0028600031581000
2016-12-07110.00112.00108.00111.0031600034662000
2016-12-06113.00113.00109.00110.0056900062882000
2016-12-05112.00112.00110.00112.0049000054541000
2016-12-02115.00122.00112.00114.001772000205648000
2016-12-01111.00115.00109.00113.00926000103915000
2016-11-30113.00113.00108.00111.001085000119540000
2016-11-29116.00116.00111.00113.001073000120797000
2016-11-28115.00118.00114.00117.00959000111264000
2016-11-25125.00126.00114.00118.002757000329898000
2016-11-24137.00138.00129.00129.003937000520289000
2016-11-22122.00133.00119.00129.005630000711833000
2016-11-21116.00140.00115.00127.00254740003306921000
2016-11-18108.00111.00101.00101.002252000237654000
2016-11-17112.00114.00104.00108.005921000645476000
2016-11-1691.00119.0087.00116.00183370002009717000
2016-11-1588.0092.0084.0089.002853000247536000
2016-11-1497.00115.0087.0092.00164900001638723000
2016-11-1190.0098.0088.0098.002068000193861000
2016-11-1069.0070.0068.0068.001170008070000
2016-11-0971.0072.0064.0067.0029000019417000
2016-11-0871.0072.0071.0071.00190001353000
2016-11-0770.0072.0070.0072.00870006134000
2016-11-0470.0071.0070.0070.00860006022000
2016-11-0273.0074.0071.0072.00770005567000
2016-11-0173.0074.0073.0074.00150001104000
2016-10-3173.0074.0073.0074.00440003216000
2016-10-2874.0074.0073.0074.005000368000
2016-10-2772.0074.0072.0073.00510003734000
2016-10-2671.0073.0071.0073.00220001584000
2016-10-2573.0073.0071.0072.00890006424000
2016-10-2471.0073.0071.0073.00270001941000
2016-10-2172.0072.0071.0071.00380002708000
2016-10-2070.0073.0070.0072.00840005996000
2016-10-1971.0071.0070.0070.00230001615000
2016-10-1870.0071.0070.0071.00420002944000
2016-10-1770.0071.0070.0071.00170001193000
2016-10-1469.0071.0069.0070.00540003758000
2016-10-1371.0071.0070.0070.00340002392000
2016-10-1270.0071.0070.0071.00500003503000
2016-10-1169.0071.0069.0070.0012000838000
2016-10-0771.0071.0070.0070.00820005746000
2016-10-0671.0072.0070.0072.00300002127000
2016-10-0572.0072.0071.0071.00180001281000
2016-10-0469.0071.0069.0071.0016700011721000
2016-10-0369.0070.0069.0069.00660004567000
2016-09-3069.0070.0069.0070.00240001661000
2016-09-2969.0070.0068.0070.001010006935000
2016-09-2868.0069.0068.0069.0014000954000
2016-09-2769.0069.0068.0069.00690004706000
2016-09-2670.0070.0069.0069.0014000968000
2016-09-2369.0070.0069.0070.00260001796000
2016-09-2171.0071.0068.0069.00590004063000
2016-09-2070.0070.0070.0070.0012000840000
2016-09-1670.0070.0069.0070.0011000763000
2016-09-1571.0071.0070.0070.00940006589000
2016-09-1470.0073.0070.0072.0028100020165000
2016-09-1371.0071.0070.0070.00210001471000
2016-09-1271.0071.0069.0070.001320009238000
2016-09-0970.0071.0069.0071.001080007548000
2016-09-0870.0071.0069.0070.001150007960000
2016-09-0770.0071.0069.0070.0012000838000
2016-09-0671.0071.0070.0071.0011000772000
2016-09-0570.0071.0070.0071.00380002663000
2016-09-0270.0070.0069.0069.00350002437000
2016-09-0170.0070.0069.0070.00860005995000
2016-08-3170.0070.0068.0070.001120007739000
2016-08-3069.0070.0068.0070.00890006159000
2016-08-2969.0070.0069.0070.00260001798000
2016-08-2669.0069.0068.0069.00400002750000
2016-08-2571.0071.0070.0070.009000632000
2016-08-2469.0071.0069.0070.00680004743000
2016-08-2370.0070.0068.0068.00740005112000
2016-08-2270.0071.0070.0071.0011000772000
2016-08-1971.0071.0069.0070.0012000838000
2016-08-1869.0071.0069.0070.00210001468000
2016-08-1769.0070.0069.0070.00270001889000
2016-08-1671.0071.0069.0069.00410002839000
2016-08-1570.0071.0070.0071.0013000913000
2016-08-1272.0073.0068.0070.0021500014944000
2016-08-1075.0075.0072.0072.00540003951000
2016-08-0970.0074.0069.0074.0017100012248000
2016-08-0870.0070.0069.0069.0014000972000
2016-08-0570.0070.0069.0070.00310002158000
2016-08-0469.0070.0068.0070.00320002195000
2016-08-0369.0069.0068.0068.00440003017000
2016-08-0269.0070.0069.0070.00390002703000
2016-08-0171.0071.0069.0069.00160001125000
2016-07-2969.0071.0069.0070.00590004121000
2016-07-2871.0072.0069.0069.001000006967000
2016-07-2772.0072.0071.0071.00710005062000
2016-07-2673.0073.0071.0071.00700004978000
2016-07-2570.0073.0070.0073.00470003358000
2016-07-2272.0072.0069.0069.00330002321000
2016-07-2171.0071.0071.0071.00220001562000
2016-07-2069.0070.0069.0070.0010000697000
2016-07-1969.0070.0069.0070.00150001048000
2016-07-1569.0070.0068.0069.00360002482000
2016-07-1469.0069.0067.0069.00430002926000
2016-07-1369.0070.0068.0069.00350002394000
2016-07-1268.0069.0068.0069.00210001435000
2016-07-1167.0068.0066.0067.00400002673000
2016-07-0869.0070.0065.0066.0016800011452000
2016-07-0765.0070.0065.0070.00870005872000
2016-07-0667.0067.0064.0065.00400002591000
2016-07-0567.0067.0066.0066.00190001262000
2016-07-0467.0069.0066.0066.00160001068000
2016-07-0164.0069.0064.0068.001300008788000
2016-06-3064.0065.0064.0064.00380002433000
2016-06-2963.0064.0062.0063.00400002521000
2016-06-2861.0063.0061.0063.00500003066000
2016-06-2761.0062.0061.0062.00270001672000
2016-06-2465.0065.0060.0061.00830005189000
2016-06-2365.0066.0062.0065.001550009962000
2016-06-2266.0066.0065.0065.00230001505000
2016-06-2166.0068.0064.0066.0020700013495000
2016-06-2066.0068.0066.0067.00570003822000
2016-06-1764.0066.0064.0066.00370002402000
2016-06-1667.0067.0065.0065.00830005442000
2016-06-1566.0068.0066.0068.00190001268000
2016-06-1467.0067.0065.0066.00600003985000
2016-06-1368.0069.0067.0067.00630004283000
2016-06-1071.0071.0070.0070.0013000911000
2016-06-0971.0071.0070.0071.00340002408000
2016-06-0871.0071.0070.0071.00200001410000
2016-06-0770.0070.0070.0070.0012000840000
2016-06-0669.0070.0068.0070.00360002473000
2016-06-0370.0070.0070.0070.00270001890000
2016-06-0271.0072.0070.0070.00540003812000
2016-06-0171.0072.0071.0071.0013000924000
2016-05-3172.0072.0071.0072.00400002864000
2016-05-3071.0072.0071.0072.00510003626000
2016-05-2772.0072.0071.0072.00640004559000
2016-05-2674.0074.0072.0072.00290002091000
2016-05-2573.0074.0073.0073.00190001391000
2016-05-2472.0073.0072.0073.00530003823000
2016-05-2373.0073.0072.0072.00340002462000
2016-05-2074.0074.0074.0074.003000222000
2016-05-1974.0075.0074.0074.00260001925000
2016-05-1875.0075.0073.0073.00320002369000
2016-05-1774.0075.0074.0075.00220001633000
2016-05-1675.0075.0074.0074.00890006589000
2016-05-1374.0076.0074.0074.00510003819000
2016-05-1275.0076.0072.0076.0031700023400000
2016-05-1178.0078.0076.0076.0025700019625000
2016-05-1082.0087.0076.0077.0078000062810000
2016-05-0979.0082.0079.0082.0016600013350000
2016-05-0677.0079.0076.0079.00630004921000
2016-05-0276.0077.0076.0077.00630004813000
2016-04-2879.0079.0076.0078.00660005103000
2016-04-2779.0079.0077.0079.00630004896000
2016-04-2679.0080.0078.0078.0013900010888000
2016-04-2579.0080.0078.0079.0015400012135000
2016-04-2278.0079.0077.0078.0026700020702000
2016-04-2181.0084.0077.0077.0075300060602000
2016-04-2079.0095.0077.0080.005604000481576000
2016-04-1969.0070.0068.0070.00550003799000
2016-04-1867.0069.0066.0069.001260008493000
2016-04-1571.0073.0071.0071.00610004350000
2016-04-1472.0074.0070.0072.00950006836000
2016-04-1370.0070.0070.0070.003000210000
2016-04-1269.0070.0069.0070.00230001594000
2016-04-1169.0069.0068.0069.00390002685000
2016-04-0867.0069.0067.0069.00440002986000
2016-04-0767.0068.0067.0067.00230001546000
2016-04-0665.0067.0065.0067.00300001976000
2016-04-0568.0069.0066.0066.00590003923000
2016-04-0467.0069.0067.0068.00340002311000
2016-04-0170.0072.0068.0069.00710004912000
2016-03-3171.0072.0071.0071.005000356000
2016-03-3072.0073.0070.0070.00490003515000
2016-03-2972.0073.0072.0073.009000651000
2016-03-2873.0073.0072.0073.005000362000
2016-03-2573.0073.0072.0073.00140001020000
2016-03-2473.0073.0073.0073.00410002993000
2016-03-2373.0074.0073.0073.00170001242000
2016-03-2272.0073.0072.0072.00260001879000
2016-03-1872.0073.0071.0072.00690004943000
2016-03-1773.0075.0073.0073.00650004784000
2016-03-1673.0074.0072.0073.00970007095000
2016-03-1574.0074.0073.0074.00420003103000
2016-03-1474.0075.0074.0074.0013600010127000
2016-03-1173.0074.0072.0074.00250001820000
2016-03-1074.0074.0073.0074.00270001994000
2016-03-0973.0073.0071.0073.00200001447000
2016-03-0874.0075.0072.0074.00500003659000
2016-03-0774.0075.0072.0073.00640004674000
2016-03-0473.0075.0072.0074.00760005569000
2016-03-0370.0074.0070.0072.001200008642000
2016-03-0271.0071.0069.0070.00240001684000
2016-03-0168.0070.0067.0070.00480003274000
2016-02-2968.0069.0068.0068.00490003339000
2016-02-2667.0067.0066.0067.00390002609000
2016-02-2565.0067.0065.0066.00220001454000
2016-02-2466.0066.0065.0065.0011000720000
2016-02-2366.0067.0064.0066.001220007999000
2016-02-2264.0066.0064.0065.00670004378000
2016-02-1964.0065.0064.0064.00260001666000
2016-02-1864.0066.0064.0064.00260001688000
2016-02-1764.0065.0063.0063.00420002673000
2016-02-1663.0066.0062.0063.001300008308000
2016-02-1562.0063.0060.0063.00890005504000
2016-02-1263.0064.0058.0059.0017200010573000
2016-02-1069.0076.0067.0068.00980006824000
2016-02-0971.0075.0069.0069.00600004297000
2016-02-0871.0074.0071.0074.00220001594000
2016-02-0575.0076.0073.0074.00440003249000
2016-02-0473.0077.0073.0077.00310002360000
2016-02-0375.0076.0074.0074.00440003274000
2016-02-0276.0079.0076.0076.00290002243000
2016-02-0176.0078.0075.0078.00760005855000
2016-01-2973.0075.0072.0074.00290002131000
2016-01-2873.0073.0072.0073.00350002549000
2016-01-2771.0074.0071.0073.00340002475000
2016-01-2671.0072.0071.0071.00290002069000
2016-01-2572.0074.0072.0073.00580004216000
2016-01-2271.0073.0070.0072.00490003515000
2016-01-2173.0073.0068.0071.0016200011533000
2016-01-2077.0078.0074.0074.00580004402000
2016-01-1976.0077.0076.0076.009000689000
2016-01-1875.0076.0075.0076.00390002937000
2016-01-1579.0079.0077.0078.00240001878000
2016-01-1480.0080.0077.0077.00190001486000
2016-01-1379.0081.0079.0081.00280002255000
2016-01-1280.0080.0077.0078.00490003861000
2016-01-0880.0081.0079.0081.00750006020000
2016-01-0783.0083.0081.0081.00350002856000
2016-01-0683.0084.0082.0083.00300002494000
2016-01-0582.0086.0081.0083.0014800012434000
2016-01-0485.0085.0082.0082.0012400010293000
2015-12-3084.0085.0083.0085.00690005799000
2015-12-2982.0084.0082.0084.00290002404000
2015-12-2880.0082.0080.0082.00800006473000
2015-12-2581.0081.0078.0079.0026700021082000
2015-12-2483.0083.0081.0081.0016100013268000
2015-12-2284.0084.0082.0082.00250002079000
2015-12-2184.0084.0082.0084.0019700016384000
2015-12-1886.0087.0085.0085.0013000011263000
2015-12-1789.0089.0087.0087.0024700021648000
2015-12-1689.0090.0089.0089.0021600019227000
2015-12-1590.0091.0088.0088.0016200014507000
2015-12-1490.0090.0089.0090.00950008546000
2015-12-1192.0092.0091.0092.00540004923000
2015-12-1091.0093.0090.0092.0014100012861000
2015-12-0991.0092.0091.0091.00180001645000
2015-12-0893.0094.0092.0092.0012300011368000
2015-12-0795.0096.0093.0094.00870008219000
2015-12-0492.0096.0091.0094.0026000024343000
2015-12-0391.0094.0091.0093.0017800016401000

   ※ 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