[6145 JQ] 日特エンシ 日足 時系列データ (2007年)

[6145 JQ] 日特エンシ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28754.00754.00746.00753.0027002028200
2007-12-27750.00760.00735.00746.004750035492300
2007-12-26714.00735.00711.00735.00124008970300
2007-12-25684.00718.00684.00708.001540010779200
2007-12-21680.00689.00675.00684.001740011830100
2007-12-20680.00684.00670.00670.002270015436200
2007-12-19680.00684.00668.00669.001670011281400
2007-12-18705.00705.00662.00684.002090014225500
2007-12-17700.00720.00686.00710.002430017204800
2007-12-14678.00710.00677.00700.002550017577000
2007-12-13685.00688.00675.00678.004130028154000
2007-12-12665.00685.00650.00670.003060020310900
2007-12-11675.00700.00663.00665.005560037838200
2007-12-10660.00665.00655.00662.0094006206100
2007-12-07646.00659.00640.00649.002640017083900
2007-12-06640.00640.00630.00632.00133008470400
2007-12-05643.00643.00632.00640.0089005680800
2007-12-04651.00651.00643.00643.0021001358100
2007-12-03652.00660.00642.00651.0078005071800
2007-11-30649.00660.00637.00651.00124008051900
2007-11-29636.00655.00636.00650.0080005163500
2007-11-28635.00640.00631.00636.0018001139400
2007-11-27640.00645.00636.00645.00900577900
2007-11-26625.00650.00622.00650.0022001415200
2007-11-22620.00638.00620.00635.00138008671900
2007-11-21637.00649.00620.00620.002790017752500
2007-11-20665.00665.00639.00655.00114007475600
2007-11-19675.00675.00650.00669.002200014631700
2007-11-16655.00670.00652.00670.0099006511700
2007-11-15680.00681.00641.00670.002380015705000
2007-11-14650.00675.00640.00675.00132008622600
2007-11-13610.00625.00605.00625.0086005253900
2007-11-12620.00643.00595.00600.004970030259800
2007-11-09630.00647.00616.00622.004020025220000
2007-11-08698.00698.00659.00660.003880025984400
2007-11-07725.00728.00688.00688.001880013395600
2007-11-06723.00728.00723.00723.0038002753300
2007-11-05723.00728.00717.00724.0051003684300
2007-11-02730.00730.00721.00723.00125009072600
2007-11-01739.00740.00729.00738.0073005353800
2007-10-31732.00740.00730.00740.002280016703000
2007-10-30760.00760.00751.00751.0049003698500
2007-10-29760.00774.00750.00752.00122009257000
2007-10-26750.00770.00750.00770.0046003461900
2007-10-25770.00780.00760.00770.00113008685000
2007-10-24751.00775.00742.00770.00126009551900
2007-10-23785.00786.00755.00756.001560011909400
2007-10-22770.00798.00725.00785.002110015987400
2007-10-19770.00788.00761.00771.001980015274500
2007-10-18800.00800.00766.00780.002410018768600
2007-10-17803.00803.00793.00799.00125009989900
2007-10-16813.00813.00800.00803.00117009433600
2007-10-15803.00813.00803.00813.0090007264200
2007-10-12804.00805.00798.00801.002130017044600
2007-10-11804.00809.00797.00804.002080016690600
2007-10-10838.00838.00830.00830.0052004341100
2007-10-09821.00838.00818.00838.001430011781900
2007-10-05833.00835.00819.00819.00104008571300
2007-10-04839.00845.00823.00833.001570013166700
2007-10-03840.00840.00813.00818.003070025415300
2007-10-02841.00849.00810.00830.004670038852400
2007-10-01865.00875.00840.00860.001880016109700
2007-09-28875.00900.00875.00895.001470013012200
2007-09-27856.00900.00852.00855.001550013576100
2007-09-26860.00860.00852.00859.0014001200800
2007-09-25891.00892.00862.00870.001390012185900
2007-09-21857.00899.00855.00899.001490012867600
2007-09-20850.00860.00850.00857.00108009233300
2007-09-19820.00842.00804.00842.0067005495500
2007-09-18851.00851.00830.00830.0090007609800
2007-09-14786.00860.00785.00849.0096007840600
2007-09-13781.00788.00780.00784.001850014470700
2007-09-12782.00790.00782.00784.0040003149300
2007-09-11800.00800.00781.00781.0071005616700
2007-09-10770.00800.00770.00800.0088006899200
2007-09-07823.00823.00818.00820.0019001559100
2007-09-06840.00850.00810.00823.001930015939900
2007-09-05914.00914.00841.00860.002030017721400
2007-09-04920.00920.00883.00915.001670015246500
2007-09-03918.00920.00841.00913.004110036635700
2007-08-31910.00929.00900.00920.001990018048500
2007-08-30941.00950.00889.00920.002760025164400
2007-08-29952.00953.00935.00935.002190020749000
2007-08-28994.00994.00975.00982.003370033282000
2007-08-27975.00995.00970.00995.005850057594800
2007-08-24951.00975.00945.00975.005750055499400
2007-08-23918.00960.00910.00935.007020065745500
2007-08-22910.00926.00900.00925.003630033236400
2007-08-21916.00920.00903.00912.003110028466100
2007-08-20878.00930.00870.00920.004970044630300
2007-08-17865.00880.00865.00878.002960025744100
2007-08-16928.00928.00860.00868.002170019382700
2007-08-15919.00940.00915.00928.005220048178800
2007-08-14910.00913.00899.00913.004830043837500
2007-08-13847.00866.00831.00866.0041003537800
2007-08-10849.00895.00820.00857.004350037867400
2007-08-09888.00888.00847.00855.001440012457700
2007-08-08890.00899.00890.00890.006340056587900
2007-08-07900.00904.00891.00900.003260029330100
2007-08-06868.00910.00868.00903.007550066660600
2007-08-03843.00890.00825.00888.004490037862400
2007-08-02820.00823.00816.00823.001490012191400
2007-08-01815.00818.00815.00818.003170025843200
2007-07-31808.00814.00808.00814.003850031236800
2007-07-30805.00808.00805.00808.001950015717100
2007-07-27807.00808.00755.00808.004900039166500
2007-07-26808.00815.00808.00810.002150017413900
2007-07-25805.00810.00805.00807.002150017333100
2007-07-24811.00819.00805.00807.002020016325600
2007-07-23805.00819.00805.00810.006470052429700
2007-07-20811.00815.00805.00805.004510036464600
2007-07-19810.00810.00805.00807.001670013475200
2007-07-18806.00810.00805.00807.001630013160300
2007-07-17808.00809.00803.00806.002470019925400
2007-07-13805.00808.00803.00808.001560012555700
2007-07-12802.00814.00801.00802.002390019311000
2007-07-11804.00811.00780.00802.004170033402400
2007-07-10819.00819.00800.00804.004370035391000
2007-07-09812.00830.00812.00819.004680038350900
2007-07-06801.00810.00800.00810.002670021483300
2007-07-05801.00805.00799.00801.003560028530500
2007-07-04806.00808.00802.00802.002730022012500
2007-07-03815.00815.00801.00805.002940023697100
2007-07-02800.00811.00800.00810.002800022569800
2007-06-29801.00809.00800.00803.001790014372200
2007-06-28800.00805.00800.00800.002010016107600
2007-06-27800.00811.00800.00805.003760030213500
2007-06-26806.00806.00800.00800.002590020762900
2007-06-25804.00809.00803.00803.002620021111200
2007-06-22800.00815.00800.00802.002550020483400
2007-06-21797.00806.00795.00800.006220049796700
2007-06-20802.00805.00794.00796.002710021642600
2007-06-19810.00815.00795.00800.006020048362200
2007-06-18790.00820.00780.00801.009630076762600
2007-06-15733.00769.00733.00760.005050037651500
2007-06-14730.00730.00720.00728.00108007861600
2007-06-13715.00718.00710.00713.0058004142900
2007-06-12729.00729.00715.00720.0060004334400
2007-06-11718.00720.00715.00720.0025001793300
2007-06-08720.00720.00715.00720.0046003299800
2007-06-07721.00728.00721.00721.0045003246700
2007-06-06723.00723.00719.00720.0050003607400
2007-06-05717.00723.00716.00723.0038002726400
2007-06-04714.00735.00713.00716.001900013808600
2007-06-01721.00721.00711.00711.0098007021400
2007-05-31720.00725.00720.00721.00134009690300
2007-05-30710.00719.00707.00717.00112008003600
2007-05-29701.00702.00701.00702.001300911400
2007-05-28700.00710.00697.00700.0040002797700
2007-05-25713.00713.00706.00710.0058004120100
2007-05-24713.00713.00712.00713.00400285000
2007-05-23690.00710.00690.00710.0073005099000
2007-05-22706.00706.00689.00691.00100006970800
2007-05-21710.00715.00706.00706.0029002057600
2007-05-18720.00720.00712.00712.0096006867700
2007-05-17718.00720.00715.00715.002100015078100
2007-05-16720.00725.00708.00712.002890020851600
2007-05-15706.00710.00706.00706.0069004874300
2007-05-14713.00715.00706.00706.0062004403600
2007-05-11700.00707.00694.00707.0033002306100
2007-05-10723.00728.00721.00721.0076005503800
2007-05-09720.00740.00709.00720.002430017578900
2007-05-08702.00705.00696.00696.0041002882600
2007-05-07705.00705.00700.00705.0019001338700
2007-05-02708.00709.00689.00708.0080005590200
2007-05-01700.00709.00700.00708.0059004167400
2007-04-27684.00702.00684.00700.0027001884000
2007-04-26697.00700.00692.00692.0039002723200
2007-04-25696.00700.00680.00700.00131009101100
2007-04-24695.00696.00695.00696.0084005839600
2007-04-23716.00717.00700.00700.00111007848800
2007-04-20719.00719.00705.00706.0051003624800
2007-04-19723.00723.00701.00710.002570018387500
2007-04-18695.00708.00690.00708.002270015859200
2007-04-17675.00694.00675.00689.002560017422300
2007-04-16675.00689.00675.00685.00139009443700
2007-04-13674.00675.00672.00674.00118007941000
2007-04-12673.00678.00673.00675.001850012487200
2007-04-11688.00688.00679.00679.002360016092100
2007-04-10690.00690.00684.00689.00142009770000
2007-04-09690.00695.00686.00690.003450023797100
2007-04-06698.00698.00688.00689.001600011076300
2007-04-05690.00699.00690.00698.00107007428300
2007-04-04685.00690.00678.00690.003140021499200
2007-04-03690.00691.00680.00687.005220035766100
2007-04-02694.00716.00669.00691.00190900134368700
2007-03-30686.00695.00674.00695.0071004851600
2007-03-29681.00699.00672.00699.00134009095400
2007-03-28705.00705.00680.00681.004310029745300
2007-03-27704.00714.00704.00706.00121008609400
2007-03-26720.00720.00705.00715.004430031583200
2007-03-23729.00729.00715.00715.003460024992600
2007-03-22734.00740.00720.00725.0010090073610600
2007-03-20708.00708.00690.00695.003190022211700
2007-03-19706.00707.00695.00697.001570011015900
2007-03-16712.00718.00705.00718.001440010200500
2007-03-15723.00730.00710.00720.002960021350900
2007-03-14720.00723.00719.00723.0074005327900
2007-03-13723.00731.00718.00723.004310031098700
2007-03-12728.00728.00720.00721.002670019326600
2007-03-09730.00730.00720.00728.002450017792900
2007-03-08739.00739.00715.00730.004230030632100
2007-03-07750.00755.00732.00732.001620012094600
2007-03-06715.00745.00715.00745.001470010602200
2007-03-05739.00749.00714.00715.003290024217700
2007-03-02755.00755.00735.00739.0023001703900
2007-03-01759.00760.00738.00739.001880014221500
2007-02-28720.00720.00710.00720.003940028352000
2007-02-27761.00761.00750.00752.001350010180400
2007-02-26750.00760.00750.00760.001930014607800
2007-02-23749.00750.00744.00749.0091006809500
2007-02-22762.00762.00746.00749.00119008997700
2007-02-21756.00770.00755.00757.001550011754800
2007-02-20750.00779.00750.00757.001620012337100
2007-02-19763.00770.00720.00750.002250016927200
2007-02-16760.00765.00760.00763.001370010429400
2007-02-15780.00782.00760.00760.003100023997900
2007-02-14777.00780.00775.00780.004750036947800
2007-02-13737.00767.00737.00767.004320032500400
2007-02-09725.00725.00709.00715.003260023329300
2007-02-08755.00755.00701.00706.005110037272100
2007-02-07756.00762.00755.00757.005720043353800
2007-02-06768.00774.00750.00774.00264600202449200
2007-02-05838.00838.00838.00838.005260044078800
2007-02-02936.00939.00930.00938.001740016259900
2007-02-01940.00950.00930.00939.003670034480500
2007-01-31900.00950.00890.00939.005180048181600
2007-01-30920.00926.00918.00920.001110010222800
2007-01-29924.00928.00916.00917.001690015552700
2007-01-26917.00919.00915.00917.0074006788300
2007-01-25919.00930.00917.00919.003180029314500
2007-01-24921.00930.00911.00917.004210038626500
2007-01-23930.00932.00912.00920.004140038151200
2007-01-22915.00949.00908.00935.008190075837800
2007-01-19875.00890.00862.00885.006670058570800
2007-01-18840.00855.00835.00845.002580021828900
2007-01-17838.00840.00830.00839.002060017183000
2007-01-16832.00838.00830.00838.002360019636800
2007-01-15837.00844.00832.00832.004720039389900
2007-01-12845.00845.00822.00832.004180034735600
2007-01-11873.00873.00840.00846.005890050727200
2007-01-10876.00876.00864.00871.00122200106399100
2007-01-09832.00858.00832.00856.002660022435600
2007-01-05840.00844.00827.00832.003720031096900
2007-01-04839.00839.00824.00830.002170018046600

   ※ 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。 

Twitter