[6131 東証2部] 浜井産業 日足 時系列データ

[6131 東証2部] 浜井産業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1790.0091.0089.0091.00290002607000
2017-08-1690.0092.0087.0090.001080009668000
2017-08-1589.0091.0089.0091.00200001811000
2017-08-1487.0090.0085.0090.0013800011989000
2017-08-1087.0091.0086.0090.0019400017183000
2017-08-0997.0097.0091.0091.0017300016354000
2017-08-0899.00100.0097.0097.0011600011439000
2017-08-0796.0099.0095.0099.0011300010995000
2017-08-0491.0096.0091.0095.00700006588000
2017-08-0394.0094.0091.0092.00560005161000
2017-08-0289.0094.0089.0094.0014900013466000
2017-08-0197.0097.0092.0092.0013700012884000
2017-07-3198.0099.0096.0096.00620006001000
2017-07-2899.00100.0096.0096.0026000025510000
2017-07-2798.00104.0098.0099.0036800037415000
2017-07-26100.00101.0098.0098.0017200017143000
2017-07-2598.00100.0097.0099.0013500013259000
2017-07-24100.00101.0096.0097.0024100023798000
2017-07-2198.0099.0095.0098.0015900015440000
2017-07-2095.0099.0095.0098.0012900012539000
2017-07-19101.00101.0094.0094.0033700032881000
2017-07-18103.00104.00100.00101.0022200022622000
2017-07-14106.00109.0099.00102.0063500065053000
2017-07-1398.00115.0098.00105.002514000265108000
2017-07-1296.0098.0096.0096.0027400026448000
2017-07-1191.0097.0090.0097.0068600064750000
2017-07-1090.0091.0089.0091.00780007016000
2017-07-0790.0091.0089.0089.0018800016873000
2017-07-0688.0094.0087.0091.0083100075638000
2017-07-0588.0088.0086.0087.0012200010638000
2017-07-0485.0087.0085.0086.0011700010115000
2017-07-0384.0085.0083.0085.00700005869000
2017-06-3085.0085.0083.0083.00800006733000
2017-06-2984.0086.0084.0086.0017500014822000
2017-06-2886.0086.0084.0084.00570004863000
2017-06-2786.0086.0085.0086.00860007395000
2017-06-2685.0086.0085.0085.00330002807000
2017-06-2387.0087.0084.0085.0012600010827000
2017-06-2286.0091.0085.0087.0054800047894000
2017-06-2184.0086.0084.0085.00750006359000
2017-06-2086.0086.0084.0085.00610005188000
2017-06-1986.0086.0084.0086.00810006903000
2017-06-1686.0087.0085.0085.0011900010195000
2017-06-1584.0087.0083.0087.0019500016559000
2017-06-1483.0084.0083.0084.00320002677000
2017-06-1382.0084.0082.0083.00690005705000
2017-06-1284.0084.0082.0083.00400003330000
2017-06-0983.0084.0083.0083.00440003670000
2017-06-0883.0084.0083.0084.00620005160000
2017-06-0782.0085.0082.0083.00990008187000
2017-06-0687.0087.0083.0084.0014900012590000
2017-06-0582.0087.0081.0087.0039300033307000
2017-06-0280.0082.0080.0081.00590004771000
2017-06-0179.0081.0079.0081.00520004198000
2017-05-3181.0081.0079.0080.0016900013458000
2017-05-3077.0083.0077.0082.0036200028986000
2017-05-2977.0078.0077.0077.00430003316000
2017-05-2678.0078.0077.0077.00210001627000
2017-05-2579.0079.0077.0078.00870006739000
2017-05-2478.0078.0077.0078.00370002876000
2017-05-2377.0078.0077.0077.00330002545000
2017-05-2278.0078.0077.0078.00190001480000
2017-05-1976.0077.0075.0077.00150001143000
2017-05-1875.0076.0074.0075.00670005017000
2017-05-1777.0078.0075.0076.00620004728000
2017-05-1677.0078.0076.0078.00370002850000
2017-05-1578.0080.0077.0077.001050008229000
2017-05-1279.0079.0078.0079.00780006096000
2017-05-1179.0080.0078.0080.00310002465000
2017-05-1079.0080.0079.0080.00430003414000
2017-05-0979.0080.0078.0078.00140001107000
2017-05-0879.0080.0078.0079.00340002692000
2017-05-0277.0079.0077.0078.00540004212000
2017-05-0177.0077.0076.0077.00300002305000
2017-04-2876.0076.0076.0076.0012000912000
2017-04-2776.0076.0075.0076.00300002271000
2017-04-2676.0076.0075.0075.00220001661000
2017-04-2575.0076.0075.0075.00180001356000
2017-04-2477.0077.0075.0075.00610004640000
2017-04-2175.0076.0075.0075.00500003792000
2017-04-2076.0076.0075.0075.005000376000
2017-04-1975.0076.0074.0076.00220001644000
2017-04-1875.0076.0074.0076.00280002098000
2017-04-1773.0075.0072.0073.00190001389000
2017-04-1472.0075.0071.0073.00450003304000
2017-04-1373.0074.0072.0073.00250001815000
2017-04-1275.0075.0070.0073.00890006453000
2017-04-1175.0076.0074.0074.00270002024000
2017-04-1073.0075.0071.0074.00960006998000
2017-04-0773.0075.0071.0072.001300009456000
2017-04-0674.0075.0073.0074.00370002744000
2017-04-0575.0076.0074.0075.00240001782000
2017-04-0477.0077.0075.0075.0013400010164000
2017-04-0378.0079.0077.0077.00330002570000
2017-03-3177.0078.0077.0077.00420003249000
2017-03-3079.0079.0077.0077.00230001796000
2017-03-2982.0082.0072.0079.0017600013537000
2017-03-2880.0083.0080.0081.00370003003000
2017-03-2782.0082.0080.0080.00480003858000
2017-03-2482.0082.0081.0082.00550004485000
2017-03-2383.0083.0081.0081.00870007084000
2017-03-2282.0084.0081.0083.00630005176000
2017-03-2184.0084.0082.0084.00880007364000
2017-03-1784.0085.0084.0085.00640005430000
2017-03-1682.0084.0082.0084.00530004381000
2017-03-1585.0085.0083.0083.00690005803000
2017-03-1486.0086.0085.0085.00540004601000
2017-03-1387.0087.0084.0085.0016700014242000
2017-03-1089.0089.0088.0088.00660005845000
2017-03-0989.0090.0088.0090.00600005342000
2017-03-0890.0090.0088.0088.00220001961000
2017-03-0788.0089.0088.0089.00660005865000
2017-03-0688.0089.0087.0088.00330002908000
2017-03-0389.0089.0088.0089.00180001595000
2017-03-0288.0088.0087.0088.00710006226000
2017-03-0186.0088.0086.0088.0014000012237000
2017-02-2888.0088.0086.0087.0022100019150000
2017-02-2789.0089.0087.0087.0016000014018000
2017-02-2490.0097.0087.0089.001187000108482000
2017-02-2388.0088.0086.0087.00370003228000
2017-02-2286.0088.0086.0087.00590005117000
2017-02-2186.0087.0086.0087.00290002507000
2017-02-2085.0086.0084.0086.001080009235000
2017-02-1785.0086.0084.0084.00710006033000
2017-02-1683.0085.0083.0085.00780006564000
2017-02-1583.0084.0082.0083.00770006381000
2017-02-1483.0084.0082.0083.0012700010542000
2017-02-1387.0089.0085.0085.0033800029480000
2017-02-1089.0090.0087.0087.0024500021729000
2017-02-0990.0090.0088.0088.00980008692000
2017-02-0889.0091.0089.0089.00880007867000
2017-02-0790.0090.0088.0090.0011500010269000
2017-02-0689.0090.0088.0089.00680006082000
2017-02-0388.0090.0087.0088.0011900010529000
2017-02-0289.0091.0088.0088.0016400014607000
2017-02-0188.0089.0087.0089.0018500016209000
2017-01-3194.0094.0088.0088.00106900097938000
2017-01-3085.0092.0085.0090.0082700073600000
2017-01-2786.0086.0085.0085.00970008286000
2017-01-2685.0086.0084.0086.00590005014000
2017-01-2585.0086.0083.0084.001040008768000
2017-01-2484.0087.0084.0085.00780006656000
2017-01-2384.0085.0082.0085.00740006203000
2017-01-2082.0084.0082.0084.00280002320000
2017-01-1983.0083.0082.0082.00240001978000
2017-01-1882.0083.0082.0083.00400003291000
2017-01-1785.0085.0082.0082.0019400016185000
2017-01-1684.0085.0084.0084.00450003800000
2017-01-1383.0085.0083.0084.00970008127000
2017-01-1286.0086.0083.0083.0016000013420000
2017-01-1185.0086.0085.0086.00520004468000
2017-01-1084.0089.0084.0085.0024500021142000
2017-01-0685.0086.0083.0083.0013500011369000
2017-01-0583.0086.0082.0086.0015600013154000
2017-01-0485.0085.0083.0083.0031000026137000
2016-12-3081.0085.0080.0083.0093900077263000
2016-12-2979.0079.0076.0077.001100008482000
2016-12-2879.0079.0078.0078.00390003057000
2016-12-2780.0080.0077.0078.0018400014432000
2016-12-2679.0080.0078.0079.0018800014744000
2016-12-2283.0083.0079.0080.0025900020960000
2016-12-2183.0083.0081.0083.0023200019044000
2016-12-2083.0083.0082.0082.00690005671000
2016-12-1983.0083.0081.0082.001020008385000
2016-12-1687.0090.0082.0082.0057500049278000
2016-12-1580.0085.0080.0083.0049500041181000
2016-12-1481.0081.0080.0080.00320002577000
2016-12-1381.0082.0079.0081.0013700010968000
2016-12-1283.0083.0081.0081.00880007228000
2016-12-0983.0084.0082.0082.0042100034776000
2016-12-0883.0085.0083.0084.0020200016859000
2016-12-0786.0086.0082.0082.0016700013973000
2016-12-0684.0085.0083.0085.0014200011983000
2016-12-0582.0086.0082.0083.0014100011805000
2016-12-0283.0083.0081.0082.0012200010051000
2016-12-0183.0084.0081.0082.00750006198000
2016-11-3081.0084.0081.0082.0017700014610000
2016-11-2980.0082.0080.0081.00450003635000
2016-11-2882.0082.0079.0080.00870007005000
2016-11-2580.0086.0079.0081.0051400042673000
2016-11-2480.0080.0079.0080.00890007111000
2016-11-2281.0081.0079.0080.00750005978000
2016-11-2178.0081.0078.0080.00970007677000
2016-11-1879.0080.0077.0077.001130008813000
2016-11-1777.0078.0077.0078.00640004959000
2016-11-1680.0080.0075.0077.0031300024157000
2016-11-1575.0092.0075.0079.002815000235850000
2016-11-1470.0071.0070.0071.00810005714000
2016-11-1170.0071.0070.0070.00320002247000
2016-11-1070.0071.0069.0069.00310002168000
2016-11-0970.0071.0067.0068.00640004392000
2016-11-0870.0071.0070.0071.00470003328000
2016-11-0771.0073.0069.0072.001320009368000
2016-11-0471.0071.0070.0071.00400002827000
2016-11-0273.0074.0071.0071.00640004585000
2016-11-0174.0074.0072.0074.00660004811000
2016-10-3175.0075.0073.0074.00280002074000
2016-10-2874.0075.0074.0075.00290002168000
2016-10-2774.0075.0074.0075.0011000822000
2016-10-2676.0076.0074.0075.00360002698000
2016-10-2576.0077.0076.0076.00150001144000
2016-10-2477.0078.0076.0077.00400003067000
2016-10-2176.0077.0075.0077.00670005081000
2016-10-2076.0076.0075.0076.00210001594000
2016-10-1974.0077.0074.0075.0021600016315000
2016-10-1872.0073.0071.0073.00550003985000
2016-10-1771.0072.0071.0072.00290002061000
2016-10-1472.0072.0072.0072.003000216000
2016-10-1372.0072.0071.0072.00140001006000
2016-10-1271.0072.0071.0071.00240001717000
2016-10-1173.0073.0071.0071.00330002371000
2016-10-0772.0072.0072.0072.00340002448000
2016-10-0673.0073.0071.0071.00950006877000
2016-10-0572.0073.0071.0073.0016500011871000
2016-10-0473.0074.0073.0074.00640004692000
2016-10-0374.0074.0073.0074.00420003103000
2016-09-3073.0073.0072.0072.00210001530000
2016-09-2973.0074.0073.0074.00240001770000
2016-09-2874.0074.0073.0074.00140001031000
2016-09-2773.0073.0072.0073.009000655000
2016-09-2674.0074.0072.0074.00140001027000
2016-09-2373.0074.0072.0073.00520003789000
2016-09-2173.0073.0071.0072.00800005743000
2016-09-2073.0073.0072.0072.00170001234000
2016-09-1674.0074.0073.0073.0013000953000
2016-09-1574.0074.0074.0074.00200001480000
2016-09-1474.0075.0073.0075.00390002878000
2016-09-1373.0075.0073.0074.00400002954000
2016-09-1275.0076.0073.0073.001030007603000
2016-09-0977.0078.0076.0076.00360002785000
2016-09-0877.0077.0076.0077.00190001456000
2016-09-0777.0077.0075.0076.00360002734000
2016-09-0676.0077.0075.0077.00160001216000
2016-09-0578.0078.0075.0077.001000007595000
2016-09-0278.0080.0076.0077.00850006610000
2016-09-0176.0082.0075.0078.0036400028730000
2016-08-3173.0076.0073.0075.00940007041000
2016-08-3074.0074.0072.0073.00330002415000
2016-08-2972.0074.0072.0074.00400002915000
2016-08-2673.0074.0072.0072.00620004496000
2016-08-2573.0075.0073.0074.00740005486000
2016-08-2476.0076.0072.0073.0019100014199000
2016-08-2378.0080.0075.0076.00760005868000
2016-08-2276.0079.0076.0078.001050008153000
2016-08-1975.0077.0075.0077.00580004406000
2016-08-1876.0077.0076.0076.00380002901000
2016-08-1775.0077.0075.0077.001030007816000
2016-08-1674.0080.0074.0075.0015500011921000
2016-08-1573.0083.0071.0074.0053500041444000
2016-08-1271.0075.0071.0073.001060007765000

   ※ 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