[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 
2017-04-272600.002609.002584.002607.001390036208400
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
2016-12-122600.002600.002561.002595.00800020697100
2016-12-092576.002600.002554.002600.001880048569500
2016-12-082578.002593.002555.002593.001700043800400
2016-12-072530.002548.002511.002548.001520038554000
2016-12-062499.002500.002479.002490.001180029386400
2016-12-052445.002466.002441.002463.00950023337800
2016-12-022445.002466.002441.002455.001200029466400
2016-12-012471.002508.002438.002448.001270031284700
2016-11-302507.002515.002400.002451.001170028759000
2016-11-292512.002541.002500.002507.00670016818900
2016-11-282514.002550.002503.002550.001000025265400
2016-11-252490.002523.002490.002514.00780019567800
2016-11-242522.002525.002483.002493.00580014535900
2016-11-222459.002507.002459.002502.00710017723500
2016-11-212444.002490.002444.002488.00720017837400
2016-11-182427.002451.002409.002444.001160028291100
2016-11-172412.002450.002406.002427.001010024502400
2016-11-162445.002445.002432.002441.00880021482300
2016-11-152441.002445.002427.002442.001010024671600
2016-11-142410.002445.002403.002441.00850020726600
2016-11-112405.002414.002375.002395.00890021301700
2016-11-102425.002425.002377.002383.002090050156000
2016-11-092426.002460.002309.002309.002360056173000
2016-11-082372.002430.002322.002416.001150027321000
2016-11-072368.002376.002355.002364.00610014430300
2016-11-042375.002418.002348.002368.001410033515800
2016-11-022375.002412.002375.002406.00910021773800
2016-11-012422.002429.002362.002421.00880021270900
2016-10-312430.002435.002408.002427.00630015284700
2016-10-282447.002447.002402.002434.001740042314600
2016-10-272443.002449.002396.002411.001330032133500
2016-10-262368.002456.002354.002454.002390057600300
2016-10-252349.002355.002348.002355.00970022820300
2016-10-242345.002358.002341.002349.00650015254300
2016-10-212347.002355.002333.002345.00490011494600
2016-10-202290.002325.002290.002325.00730016910500
2016-10-192317.002322.002302.002314.00660015265400
2016-10-182317.002330.002293.002315.00880020351200
2016-10-172297.002319.002283.002310.00700016119300
2016-10-142243.002288.002243.002282.00640014555300
2016-10-132323.002327.002242.002248.001910043278500
2016-10-122327.002343.002286.002291.001310030317900
2016-10-112275.002333.002275.002327.00460010669900
2016-10-072293.002319.002260.002296.00860019691600
2016-10-062346.002355.002320.002320.001050024506100
2016-10-052279.002325.002270.002315.001610037084400
2016-10-042260.002292.002255.002279.001410032030200
2016-10-032352.002352.002248.002271.002310052851700
2016-09-302369.002369.002315.002361.00750017640900
2016-09-292366.002376.002350.002373.001480035007800
2016-09-282355.002355.002281.002340.00810018784600
2016-09-272291.002354.002274.002354.002720063127300
2016-09-262341.002341.002292.002303.001150026615700
2016-09-232280.002333.002253.002308.001720039612400
2016-09-212239.002270.002222.002244.002680060181400
2016-09-202275.002325.002257.002266.001580036034700
2016-09-162322.002322.002264.002289.001000022919100
2016-09-152309.002316.002281.002287.001080024808100
2016-09-142297.002322.002297.002314.00470010866600
2016-09-132323.002324.002293.002306.00910021043900
2016-09-122287.002314.002269.002282.00740016952100
2016-09-092349.002349.002299.002318.001600037340600
2016-09-082313.002332.002289.002322.00770017812500
2016-09-072263.002303.002258.002285.001440032930700
2016-09-062223.002286.002204.002272.001380031089300
2016-09-052233.002256.002210.002230.00900020091400
2016-09-022236.002247.002212.002239.00820018276200
2016-09-012273.002276.002223.002269.001800040768000
2016-08-312192.002258.002156.002258.001840040421200
2016-08-302189.002189.002160.002184.00930020230200
2016-08-292197.002211.002182.002204.00960021103400
2016-08-262191.002196.002155.002178.001290028075500
2016-08-252222.002248.002200.002203.00890019718900
2016-08-242271.002271.002226.002235.00750016816000
2016-08-232270.002283.002248.002251.001650037275300
2016-08-222285.002328.002266.002291.001430032768600
2016-08-192300.002352.002220.002299.002460055972400
2016-08-182424.002424.002316.002320.001440033764800
2016-08-172448.002476.002443.002450.002270055625800
2016-08-162446.002468.002423.002448.003500085824800
2016-08-152446.002461.002437.002447.001320032356700
2016-08-122472.002487.002456.002471.001000024705100
2016-08-102407.002448.002388.002448.001300031473900
2016-08-092362.002425.002362.002425.001270030506300
2016-08-082386.002400.002371.002397.00990023654600
2016-08-052349.002388.002321.002386.001830043259100
2016-08-042360.002425.002349.002399.001900045247500
2016-08-032333.002386.002322.002383.002140050613800
2016-08-022345.002382.002327.002374.001290030474600
2016-08-012349.002379.002327.002370.001600037699100
2016-07-292350.002415.002331.002400.002580061297300
2016-07-282377.002388.002330.002388.001710040438200
2016-07-272349.002395.002321.002377.002490058827200
2016-07-262316.002325.002271.002280.002570058953800
2016-07-252279.002309.002269.002306.001540035373100
2016-07-222220.002275.002217.002257.001180026570200
2016-07-212220.002248.002213.002248.001500033534800
2016-07-202170.002214.002166.002214.00890019488400
2016-07-192161.002196.002160.002189.001130024601600
2016-07-152176.002207.002163.002166.001320028748600
2016-07-142214.002214.002147.002175.001160025392300
2016-07-132257.002257.002186.002214.00850018854200
2016-07-122204.002231.002159.002196.001690037277900
2016-07-112125.002203.002123.002189.001240026756300
2016-07-082120.002128.002080.002086.001150024081900
2016-07-072101.002120.002085.002096.00990020798600
2016-07-062102.002135.002077.002121.001410029656800
2016-07-052154.002188.002142.002152.0044009478600
2016-07-042150.002174.002126.002163.00870018723200
2016-07-012165.002207.002154.002158.001250027169100
2016-06-302191.002191.002171.002171.001090023736400
2016-06-292172.002172.002115.002157.001260027083500
2016-06-282120.002165.002096.002133.002350050036300
2016-06-272125.002134.002102.002120.001860039381400
2016-06-242290.002290.002064.002099.003030064825900
2016-06-232250.002250.002210.002242.00940020928100
2016-06-222273.002273.002221.002227.001140025470600
2016-06-212242.002289.002242.002273.00930021112900
2016-06-202297.002312.002264.002284.0043009848800
2016-06-172299.002299.002238.002247.001970044419700
2016-06-162334.002334.002245.002250.002340053383500
2016-06-152307.002359.002307.002334.002730063654300
2016-06-142310.002350.002287.002334.002250052139700
2016-06-132390.002390.002324.002325.002290053722500
2016-06-102438.002446.002410.002440.0054900133405400
2016-06-092460.002460.002417.002433.001630039644400
2016-06-082446.002472.002442.002463.002500061483200
2016-06-072430.002454.002416.002449.001230029982400
2016-06-062360.002435.002360.002430.001560037573200
2016-06-032366.002397.002346.002392.00960022878900
2016-06-022372.002416.002363.002386.00980023346300
2016-06-012400.002428.002386.002410.00990023866400
2016-05-312380.002438.002376.002436.002940070891000
2016-05-302338.002376.002330.002376.001710040491100
2016-05-272342.002345.002317.002336.00840019585100
2016-05-262347.002349.002326.002341.001410032963800
2016-05-252320.002338.002313.002318.00980022763900
2016-05-242354.002363.002320.002320.001680039287300
2016-05-232390.002390.002339.002364.001150027106900
2016-05-202352.002404.002350.002400.001330031727300
2016-05-192356.002372.002319.002367.002790065645000
2016-05-182325.002351.002300.002345.002370055299800
2016-05-172290.002320.002286.002312.001150026480700
2016-05-162250.002290.002231.002286.001670037865000
2016-05-132191.002246.002178.002230.002120046900500
2016-05-122180.002191.002165.002187.00960020905300
2016-05-112177.002183.002151.002180.001690036667300
2016-05-102131.002176.002129.002153.001820039094100
2016-05-092156.002165.002103.002110.003350071003500
2016-05-062117.002173.002080.002165.003170067716200
2016-05-022103.002126.002101.002117.001580033331000
2016-04-282225.002269.002147.002157.002050045103800
2016-04-272222.002222.002184.002201.00700015409400
2016-04-262237.002237.002191.002209.001210026786600
2016-04-252250.002250.002207.002237.001040023199300
2016-04-222215.002218.002178.002217.001620035641600
2016-04-212184.002228.002184.002220.001330029427200

   ※ 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