[6151 東証1部] 日東工器 日足 時系列データ

[6151 東証1部] 日東工器 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152928.002928.002864.002871.0051600148813100
2017-12-142923.002935.002916.002928.002290067021100
2017-12-132940.002944.002916.002923.002750080443600
2017-12-122934.002945.002922.002936.002600076306900
2017-12-112920.002942.002901.002927.0048700142482400
2017-12-082887.002921.002887.002914.0037200107997500
2017-12-072943.002958.002931.002937.002760081187200
2017-12-062920.002979.002906.002921.0061700180915400
2017-12-052891.002928.002850.002919.0036500106126500
2017-12-042900.002920.002888.002904.0039200113846400
2017-12-012900.002900.002852.002882.0035300101635000
2017-11-302824.002857.002792.002836.0071300202392100
2017-11-292830.002830.002814.002824.00820023145100
2017-11-282813.002841.002804.002823.001380038911500
2017-11-272831.002831.002802.002813.001010028432700
2017-11-242844.002844.002803.002831.001010028495500
2017-11-222836.002849.002806.002846.001200033982400
2017-11-212849.002850.002827.002840.001220034622000
2017-11-202791.002834.002774.002829.001540043266400
2017-11-172809.002828.002742.002786.0047700132330400
2017-11-162786.002829.002782.002803.001830051281000
2017-11-152839.002839.002760.002786.002480069258800
2017-11-142867.002877.002824.002839.002180062197000
2017-11-132904.002906.002862.002867.001720049610900
2017-11-102920.002965.002906.002935.001490043778700
2017-11-092956.002972.002927.002958.0042500125523100
2017-11-082940.002990.002905.002990.002930086639500
2017-11-072982.002982.002830.002940.0049800145405800
2017-11-062811.002990.002811.002982.0079600232539800
2017-11-022802.002809.002751.002761.0037600104322800
2017-11-012807.002826.002789.002825.001680047336300
2017-10-312799.002828.002778.002805.003150088431900
2017-10-302794.002796.002773.002796.002310064465100
2017-10-272762.002796.002754.002794.001160032266600
2017-10-262784.002784.002721.002736.002730075208600
2017-10-252798.002800.002785.002789.001000027919400
2017-10-242761.002800.002761.002780.001720047806800
2017-10-232790.002799.002782.002785.001250034860500
2017-10-202762.002789.002751.002778.00990027457500
2017-10-192761.002776.002761.002772.001590043996800
2017-10-182776.002790.002763.002790.00760021119000
2017-10-172795.002795.002766.002786.001320036725100
2017-10-162820.002820.002781.002795.002770077556600
2017-10-132791.002816.002781.002800.001520042555800
2017-10-122779.002798.002774.002795.00800022311500
2017-10-112811.002811.002781.002787.001140031790400
2017-10-102770.002819.002770.002817.001430040101500
2017-10-062782.002784.002764.002777.001300036081900
2017-10-052784.002800.002774.002782.002650073813000
2017-10-042783.002794.002768.002794.001480041176900
2017-10-032781.002781.002764.002777.001190033006500
2017-10-022789.002789.002750.002773.002120058776100
2017-09-292739.002752.002724.002746.002710074341100
2017-09-282731.002741.002704.002730.001450039556000
2017-09-272713.002720.002687.002711.002420065405700
2017-09-262701.002727.002694.002705.002110057063800
2017-09-252728.002728.002701.002704.001850050135200
2017-09-222703.002737.002703.002714.002100057107500
2017-09-212705.002727.002705.002712.00810021993400
2017-09-202718.002734.002710.002717.001390037806500
2017-09-192700.002749.002681.002736.0039100106234700
2017-09-152750.002763.002729.002734.003130085899700
2017-09-142796.002809.002779.002793.001450040508500
2017-09-132801.002814.002789.002796.00830023279000
2017-09-122820.002829.002716.002799.002400066975100
2017-09-112790.002813.002768.002784.002000055839100
2017-09-082737.002780.002720.002758.002530069474500
2017-09-072703.002761.002703.002749.001880051490900
2017-09-062707.002720.002649.002713.001040028117900
2017-09-052710.002720.002694.002704.001950052811700
2017-09-042730.002755.002676.002701.001850050042200
2017-09-012698.002738.002685.002731.001470039878000
2017-08-312689.002689.002641.002680.001860049588200
2017-08-302690.002691.002671.002677.001410037812100
2017-08-292661.002698.002658.002683.001490039910600
2017-08-282666.002684.002651.002661.00870023203000
2017-08-252670.002685.002655.002661.001080028790400
2017-08-242662.002690.002662.002667.00900024066700
2017-08-232648.002675.002648.002662.001030027429600
2017-08-222633.002674.002623.002651.00760020109200
2017-08-212658.002673.002628.002632.001110029346600
2017-08-182656.002699.002656.002671.001470039324300
2017-08-172694.002705.002686.002692.00880023739700
2017-08-162708.002729.002697.002699.001100029737900
2017-08-152724.002733.002679.002693.001550041892200
2017-08-142725.002738.002704.002716.002880078306700
2017-08-102731.002769.002731.002751.001940053436400
2017-08-092769.002782.002745.002755.001790049330800
2017-08-082753.002775.002731.002769.001860051186000
2017-08-072730.002753.002714.002744.002630072076500
2017-08-042692.002718.002679.002716.001450039254700
2017-08-032665.002692.002662.002692.001360036449300
2017-08-022647.002667.002640.002660.001740046164800
2017-08-012628.002646.002616.002646.001410037170300
2017-07-312619.002627.002599.002621.001900049733100
2017-07-282593.002619.002566.002611.001060027624600
2017-07-272589.002622.002577.002582.001630042384000
2017-07-262600.002614.002561.002589.001010026163400
2017-07-252592.002599.002582.002598.00510013230800
2017-07-242581.002591.002555.002590.001130029159500
2017-07-212585.002609.002568.002602.002310059845500
2017-07-202594.002623.002569.002580.001740044982900
2017-07-192571.002588.002563.002581.00660017033500
2017-07-182578.002589.002564.002585.00540013929900
2017-07-142579.002613.002579.002598.00430011166000
2017-07-132603.002604.002588.002590.00520013497800
2017-07-122606.002622.002600.002617.00890023261400
2017-07-112581.002640.002581.002629.00790020697200
2017-07-102622.002644.002607.002609.00840022021400
2017-07-072616.002645.002616.002633.002140056311100
2017-07-062620.002638.002611.002635.001950051236100
2017-07-052599.002619.002580.002612.002620068164700
2017-07-042600.002600.002567.002593.001730044788400
2017-07-032587.002592.002574.002592.001100028440500
2017-06-302546.002586.002537.002575.002050052481200
2017-06-292527.002555.002526.002550.001590040441800
2017-06-282531.002542.002522.002533.00700017726400
2017-06-272533.002549.002532.002548.00650016521000
2017-06-262556.002563.002530.002533.00630016038300
2017-06-232509.002555.002509.002554.001040026431800
2017-06-222521.002530.002506.002508.001850046480800
2017-06-212547.002564.002538.002541.00810020640300
2017-06-202536.002575.002527.002564.001580040323800
2017-06-192497.002535.002493.002534.00890022464500
2017-06-162507.002528.002503.002517.001430035983400
2017-06-152505.002521.002484.002514.001490037344800
2017-06-142490.002505.002483.002486.001560038914000
2017-06-132483.002515.002483.002490.001090027247600
2017-06-122487.002510.002475.002495.00720017944400
2017-06-092495.002526.002490.002509.001610040285200
2017-06-082518.002518.002491.002508.003090077317100
2017-06-072526.002538.002510.002523.001540038859100
2017-06-062569.002569.002522.002526.001380034919100
2017-06-052561.002573.002545.002553.001260032255700
2017-06-022541.002582.002541.002578.001610041405100
2017-06-012535.002577.002535.002561.001400035806700
2017-05-312572.002572.002531.002535.002100053512800
2017-05-302559.002578.002526.002550.001590040553200
2017-05-292559.002571.002524.002538.001860047278600
2017-05-262601.002601.002505.002524.003300083827600
2017-05-252620.002626.002607.002611.001120029308700
2017-05-242634.002634.002610.002620.001360035635800
2017-05-232605.002637.002605.002637.00880023072400
2017-05-222596.002604.002574.002604.00690017895100
2017-05-192593.002595.002572.002586.001030026600800
2017-05-182564.002677.002563.002593.003640094704200
2017-05-172600.002629.002595.002611.001160030284400
2017-05-162631.002648.002596.002615.0046100120799500
2017-05-152657.002690.002645.002681.001300034740900
2017-05-122672.002709.002672.002707.001450039067000
2017-05-112680.002714.002667.002703.002930078943400
2017-05-102599.002686.002589.002679.001750046294500
2017-05-092643.002698.002643.002682.001300034857800
2017-05-082631.002690.002631.002690.002590069060000
2017-05-022606.002631.002606.002629.001080028360200
2017-05-012559.002611.002559.002606.00920023862100
2017-04-282610.002610.002592.002599.00710018475800
2017-04-272600.002609.002584.002607.001390036208400
2017-04-262595.002599.002577.002599.00860022296400
2017-04-252576.002594.002566.002588.001130029164000
2017-04-242587.002587.002541.002576.001400035952900
2017-04-212514.002548.002508.002545.001050026584700
2017-04-202482.002523.002482.002515.00570014320600
2017-04-192489.002533.002489.002505.00900022582500
2017-04-182489.002500.002486.002489.00790019669000
2017-04-172466.002488.002459.002488.00790019571500
2017-04-142474.002475.002460.002466.00650016044000
2017-04-132482.002482.002462.002475.00970023970200
2017-04-122500.002500.002475.002484.00660016400400
2017-04-112500.002521.002500.002506.00620015561000
2017-04-102504.002527.002495.002517.00680017075600
2017-04-072527.002541.002508.002530.001000025236400
2017-04-062545.002545.002490.002490.001370034402900
2017-04-052476.002546.002476.002528.001730043679100
2017-04-042530.002530.002457.002457.002990075082400
2017-04-032549.002572.002543.002555.001300033249200
2017-03-312584.002633.002546.002549.001920049482300
2017-03-302599.002608.002584.002587.00970025180700
2017-03-292644.002644.002595.002599.003640095689200
2017-03-282620.002651.002608.002651.00106700280379500
2017-03-272581.002587.002563.002576.0097400251159000
2017-03-242631.002631.002511.002605.0049000127861200
2017-03-232571.002571.002545.002556.0090600232821400
2017-03-222590.002598.002570.002575.002000051710200
2017-03-212593.002627.002587.002618.001860048349500
2017-03-172621.002626.002592.002602.001790046712000
2017-03-162598.002621.002560.002621.001470038242000
2017-03-152620.002625.002606.002610.00870022754600
2017-03-142602.002625.002602.002625.001270033133800
2017-03-132627.002635.002618.002629.001280033627100
2017-03-102643.002643.002607.002627.002410063489000
2017-03-092586.002617.002586.002609.001490038714400
2017-03-082590.002598.002588.002594.00740019183300
2017-03-072589.002599.002583.002598.00810020992100
2017-03-062588.002595.002582.002589.00990025628300
2017-03-032568.002591.002568.002588.00560014458100
2017-03-022589.002594.002572.002584.00860022221400
2017-03-012585.002585.002563.002574.00760019580700
2017-02-282577.002600.002569.002578.001050027116900
2017-02-272583.002583.002553.002577.001100028335500
2017-02-242580.002589.002568.002588.00990025570400
2017-02-232575.002575.002567.002571.0030007716000
2017-02-222570.002575.002553.002569.00440011296100
2017-02-212532.002568.002530.002561.00790020144600
2017-02-202547.002555.002511.002549.00460011673800
2017-02-172523.002556.002523.002534.00700017765100
2017-02-162509.002531.002501.002514.00670016834300
2017-02-152536.002544.002512.002534.00610015451000
2017-02-142546.002564.002506.002516.001340034049500
2017-02-132528.002540.002512.002540.00620015703600
2017-02-102484.002507.002484.002498.001260031507300
2017-02-092491.002503.002468.002484.00700017372800
2017-02-082466.002490.002462.002490.00640015838600
2017-02-072498.002521.002469.002470.00740018454700
2017-02-062534.002543.002498.002511.00930023406700
2017-02-032510.002540.002507.002520.00960024192700
2017-02-022550.002550.002509.002518.00950024022700
2017-02-012509.002529.002491.002519.00810020337100
2017-01-312497.002521.002489.002510.001190029818500
2017-01-302519.002522.002498.002516.00870021855200
2017-01-272538.002545.002489.002519.001130028556100
2017-01-262537.002537.002486.002530.00970024483600
2017-01-252513.002513.002484.002505.00860021499700
2017-01-242476.002496.002453.002491.00720017855000
2017-01-232480.002485.002452.002476.00540013357500
2017-01-202490.002510.002477.002501.001010025199000
2017-01-192483.002508.002473.002490.001030025626800
2017-01-182458.002497.002431.002492.001300032040400
2017-01-172488.002491.002440.002459.00990024322900
2017-01-162451.002510.002451.002488.00980024215500
2017-01-132475.002502.002455.002486.001670041462900
2017-01-122545.002547.002439.002484.0042500105503400
2017-01-112562.002565.002535.002564.00750019152000
2017-01-102579.002588.002535.002562.001750044780900
2017-01-062568.002584.002548.002574.001260032342200
2017-01-052570.002574.002547.002568.001220031271800
2017-01-042575.002582.002527.002561.002900074060400
2016-12-302587.002600.002561.002595.001210031324800
2016-12-292538.002589.002538.002589.001830047027100
2016-12-282567.002569.002537.002569.00710018180100
2016-12-272550.002570.002547.002567.00800020455200
2016-12-262549.002549.002525.002546.001300033070900
2016-12-222476.002521.002476.002519.001360034079800
2016-12-212461.002493.002447.002478.003260080636000
2016-12-202490.002497.002413.002453.0041000100445500
2016-12-192530.002530.002475.002493.001810045171600
2016-12-162577.002585.002544.002552.001570040241400
2016-12-152579.002579.002549.002561.001660042545300
2016-12-142561.002580.002523.002580.00960024596100
2016-12-132591.002591.002511.002574.001470037543400

   ※ 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