[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 
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
2016-08-1070.0073.0070.0071.0033000023413000
2016-08-0980.0080.0073.0074.0025500019590000
2016-08-0881.0081.0079.0079.001110008913000
2016-08-0581.0086.0079.0081.0055600045672000
2016-08-0473.0090.0071.0080.001833000149283000
2016-08-0373.0073.0071.0073.0034400024695000
2016-08-0278.0078.0073.0074.0063900048089000
2016-08-0186.0086.0078.0079.0070300057017000
2016-07-2990.00103.0084.0085.002287000211977000
2016-07-2887.00119.0078.0084.004495000432708000
2016-07-2770.0099.0070.0097.005781000532991000
2016-07-2671.0074.0068.0069.0069200048225000
2016-07-2566.0092.0066.0074.003536000285019000
2016-07-2266.0066.0065.0065.00430002816000
2016-07-2165.0067.0065.0066.00300001972000
2016-07-2065.0066.0065.0066.0015000977000
2016-07-1966.0067.0064.0067.00610004004000
2016-07-1567.0067.0064.0065.00430002796000
2016-07-1465.0067.0065.0067.00460003040000
2016-07-1365.0067.0065.0066.00590003898000
2016-07-1265.0065.0065.0065.0011000715000
2016-07-1165.0065.0064.0064.002000129000
2016-07-0865.0065.0063.0064.009000572000
2016-07-0763.0065.0063.0065.0013000842000
2016-07-0665.0065.0062.0065.00350002253000
2016-07-0565.0065.0065.0065.006000390000
2016-07-0464.0065.0064.0065.005000323000
2016-07-0165.0066.0064.0066.008000520000
2016-06-3064.0064.0064.0064.005000320000
2016-06-2962.0064.0062.0063.00380002379000
2016-06-2860.0062.0060.0062.00380002302000
2016-06-2762.0064.0061.0062.00390002425000
2016-06-2466.0067.0061.0062.00270001721000
2016-06-2365.0067.0065.0065.00200001307000
2016-06-2270.0070.0066.0068.00210001462000
2016-06-2167.0068.0067.0068.0011000740000
2016-06-2065.0067.0064.0066.0013000852000
2016-06-1764.0065.0063.0064.009000576000
2016-06-1666.0066.0064.0064.00280001826000
2016-06-1567.0068.0066.0068.00300002008000
2016-06-1466.0067.0066.0066.00610004058000
2016-06-1366.0068.0066.0068.00230001530000
2016-06-1067.0068.0067.0068.00240001614000
2016-06-0969.0069.0068.0069.00420002868000
2016-06-0865.0074.0065.0070.0026200018253000
2016-06-0766.0066.0065.0065.0010000657000
2016-06-0666.0066.0065.0066.00280001847000
2016-06-0369.0069.0067.0067.00240001624000
2016-06-0270.0070.0068.0068.00170001169000
2016-06-0170.0070.0068.0069.001080007475000
2016-05-3169.0070.0069.0070.009000623000
2016-05-3069.0070.0069.0070.0010000697000
2016-05-2770.0070.0069.0070.00190001327000
2016-05-2670.0070.0070.0070.004000280000
2016-05-2569.0070.0069.0070.00340002368000
2016-05-2471.0071.0069.0069.008000565000
2016-05-2372.0072.0071.0071.00350002502000
2016-05-2069.0071.0069.0071.00270001876000
2016-05-1971.0073.0071.0072.006000431000
2016-05-1873.0073.0072.0072.007000507000
2016-05-1771.0072.0070.0071.007000497000
2016-05-1672.0072.0071.0072.009000643000
2016-05-1371.0073.0070.0072.0014000989000
2016-05-1271.0072.0071.0072.009000640000
2016-05-1173.0073.0071.0072.00260001863000
2016-05-1073.0074.0072.0073.0013000947000
2016-05-0971.0074.0071.0074.008000585000
2016-05-0673.0073.0071.0073.00160001152000
2016-05-0270.0072.0070.0072.00160001126000
2016-04-2872.0073.0070.0071.00240001718000
2016-04-2773.0073.0071.0071.002000144000
2016-04-2675.0075.0071.0073.00300002190000
2016-04-2575.0075.0073.0073.00280002074000
2016-04-2274.0074.0073.0073.00370002726000
2016-04-2172.0073.0071.0072.00320002320000
2016-04-2071.0072.0070.0072.00300002132000
2016-04-1970.0071.0070.0070.00370002602000
2016-04-1871.0071.0068.0068.00580004009000
2016-04-1572.0072.0072.0072.006000432000
2016-04-1473.0073.0072.0072.00340002464000
2016-04-1373.0073.0072.0073.00260001896000
2016-04-1272.0072.0071.0072.009000645000
2016-04-1172.0072.0071.0072.009000644000
2016-04-0869.0072.0069.0072.00640004481000
2016-04-0772.0072.0071.0071.004000285000
2016-04-0670.0072.0070.0071.00170001195000
2016-04-0572.0072.0070.0071.00170001212000
2016-04-0476.0076.0074.0074.0013000979000
2016-04-0179.0079.0076.0076.00210001613000
2016-03-3178.0079.0078.0079.005000391000
2016-03-3079.0079.0079.0079.00100079000
2016-03-2977.0079.0077.0078.003000234000
2016-03-2880.0080.0076.0078.009000698000
2016-03-2578.0079.0077.0078.00330002560000
2016-03-2479.0080.0079.0079.00190001503000
2016-03-2381.0082.0081.0081.00200001621000
2016-03-2282.0082.0081.0082.00220001802000
2016-03-1882.0082.0080.0080.00230001855000
2016-03-1782.0083.0082.0082.0010000825000
2016-03-1681.0083.0081.0082.00570004674000
2016-03-1580.0080.0079.0079.00320002543000
2016-03-1480.0083.0079.0082.00500004040000
2016-03-1178.0080.0078.0079.0012000943000
2016-03-1078.0080.0077.0078.00810006394000
2016-03-0978.0079.0078.0079.00210001639000
2016-03-0879.0080.0079.0079.007000555000
2016-03-0780.0080.0080.0080.009000720000
2016-03-0480.0081.0080.0081.00610004898000
2016-03-0380.0080.0078.0080.00270002154000
2016-03-0280.0080.0078.0080.00340002712000
2016-03-0180.0080.0079.0080.00390003119000
2016-02-2979.0079.0077.0078.00270002101000
2016-02-2678.0080.0078.0079.00250001966000
2016-02-2575.0080.0075.0080.00350002729000
2016-02-2474.0076.0074.0075.00160001191000
2016-02-2376.0078.0076.0077.00130001008000
2016-02-2275.0076.0074.0076.00250001877000
2016-02-1974.0074.0072.0073.00250001819000
2016-02-1872.0074.0072.0074.00330002407000
2016-02-1772.0074.0071.0071.00270001950000
2016-02-1667.0070.0067.0070.00230001565000
2016-02-1570.0070.0066.0067.00740005110000
2016-02-1263.0068.0060.0060.001480009366000
2016-02-1076.0077.0070.0072.00850006267000
2016-02-0980.0080.0077.0078.00300002361000
2016-02-0881.0084.0080.0084.00190001540000
2016-02-0584.0085.0082.0082.00170001421000
2016-02-0485.0086.0084.0084.00150001272000
2016-02-0387.0088.0086.0086.00150001305000
2016-02-0290.0090.0090.0090.003000270000
2016-02-0188.0089.0087.0089.0011000973000
2016-01-2984.0086.0084.0086.00190001619000
2016-01-2883.0085.0083.0085.00220001845000
2016-01-2785.0085.0082.0085.00470003925000
2016-01-2686.0086.0084.0084.006000508000
2016-01-2586.0087.0086.0086.00310002671000
2016-01-2282.0085.0082.0084.00500004164000
2016-01-2184.0086.0080.0080.00920007560000
2016-01-2091.0091.0086.0086.00240002123000
2016-01-1989.0090.0089.0090.006000536000
2016-01-1886.0088.0085.0088.00270002341000
2016-01-1590.0091.0090.0090.00160001442000
2016-01-1492.0092.0089.0089.00420003794000
2016-01-1391.0094.0091.0094.00320002963000
2016-01-1294.0095.0089.0091.00910008289000
2016-01-0893.0096.0093.0094.00430004071000
2016-01-0796.0096.0094.0095.00290002751000
2016-01-06101.00101.0096.0096.0010900010741000
2016-01-0594.00103.0094.00101.0010900010957000
2016-01-0496.0097.0093.0094.00280002650000
2015-12-3097.0097.0096.0096.00270002607000
2015-12-2996.0098.0095.0096.00510004907000
2015-12-2890.0095.0090.0094.00710006602000
2015-12-2592.0093.0090.0090.0021300019559000
2015-12-2499.0099.0092.0093.0023600022447000
2015-12-22101.00101.0097.0099.0012000011958000
2015-12-2198.00101.0096.00100.0013900013680000
2015-12-18100.00101.0099.0099.0011400011391000
2015-12-17104.00105.00100.00101.0016200016552000
2015-12-16104.00104.00103.00103.009900010233000
2015-12-15106.00106.00103.00103.0016100016860000
2015-12-14110.00110.00107.00108.00780008435000
2015-12-11112.00114.00111.00112.00700007857000
2015-12-10111.00116.00111.00111.0020300022723000
2015-12-09115.00119.00112.00116.0024500028145000
2015-12-08122.00145.00118.00118.002817000361800000
2015-12-07101.00116.00101.00112.001160000128184000
2015-12-04100.00101.00100.00100.00590005934000
2015-12-0399.00102.0098.00102.0012600012687000

   ※ 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