[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 
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
2016-04-202171.002195.002146.002167.001470031887400
2016-04-192124.002174.002124.002162.001360029267000
2016-04-182111.002135.002097.002112.002250047507000
2016-04-152145.002155.002127.002127.00800017090400
2016-04-142106.002144.002106.002140.001590033890000
2016-04-132063.002112.002063.002070.001680034981900
2016-04-122031.002081.002031.002050.002130043808500
2016-04-112036.002062.002008.002034.002330047363300
2016-04-082054.002112.002001.002065.0052300107176300
2016-04-072090.002107.002060.002079.003330069216700
2016-04-062102.002126.002056.002096.003170066446000
2016-04-052179.002188.002116.002130.001770037896100
2016-04-042202.002224.002175.002200.001610035373500
2016-04-012231.002239.002162.002170.003740081841400
2016-03-312256.002280.002219.002229.002660059663300
2016-03-302276.002276.002219.002260.002120047794000
2016-03-292280.002306.002255.002276.0054400123835400
2016-03-282250.002288.002228.002286.00200200450572600
2016-03-252193.002222.002191.002215.0055200121396900
2016-03-242195.002209.002189.002193.004340095283500
2016-03-232200.002204.002162.002186.002860062735000
2016-03-222136.002185.002136.002185.002820060775800
2016-03-182150.002162.002130.002145.001980042426000
2016-03-172100.002164.002100.002135.001580033642900
2016-03-162101.002136.002098.002098.002060043407600
2016-03-152127.002138.002108.002119.001560033131400
2016-03-142083.002131.002083.002129.001820038405000
2016-03-112002.002092.002002.002075.004040081856000
2016-03-102048.002071.002047.002062.001870038493300
2016-03-092043.002057.002020.002039.002320047361400
2016-03-082087.002120.002065.002093.002000041825800
2016-03-072080.002110.002073.002096.001610033644800
2016-03-042055.002068.002035.002068.002770056917100
2016-03-032050.002075.002050.002059.001320027157400
2016-03-022086.002091.002053.002061.001450030076100
2016-03-012023.002048.002008.002033.001990040244900
2016-02-292038.002150.002016.002017.002460050272800
2016-02-262073.002113.002035.002037.001670034362900
2016-02-252060.002069.002025.002036.002250045985400
2016-02-242062.002110.002033.002046.001810037373900
2016-02-232073.002172.002051.002059.001410029296300
2016-02-222090.002131.002060.002071.00810016845900
2016-02-192089.002158.002068.002097.001320027784000
2016-02-182158.002158.002085.002113.001510031907700
2016-02-172145.002191.002085.002108.00950020236600
2016-02-162132.002237.002132.002159.001660036232500
2016-02-152055.002127.002051.002116.001270026625700
2016-02-122045.002047.001962.001966.001690033695800
2016-02-102137.002180.002063.002069.001010021204200
2016-02-092203.002203.002129.002134.001290027829600
2016-02-082170.002268.002170.002248.00710015817300
2016-02-052201.002232.002200.002211.00480010611300
2016-02-042203.002248.002203.002222.00470010460100
2016-02-032279.002279.002206.002233.001420031734600
2016-02-022300.002308.002282.002290.00950021798100
2016-02-012310.002336.002299.002309.001240028671000
2016-01-292246.002279.002241.002278.00860019454300
2016-01-282247.002282.002242.002248.001090024612300
2016-01-272280.002299.002255.002272.00910020671400
2016-01-262338.002338.002193.002249.001070024300600
2016-01-252371.002371.002311.002338.001220028566800
2016-01-222175.002297.002175.002294.001480033258600
2016-01-212201.002236.002153.002153.001720037794200
2016-01-202261.002270.002200.002200.001230027315400
2016-01-192300.002345.002284.002289.00660015222200
2016-01-182262.002305.002262.002283.00560012800400
2016-01-152368.002368.002302.002310.00530012326600
2016-01-142322.002341.002273.002314.001410032534500
2016-01-132336.002409.002336.002370.00860020415100
2016-01-122346.002369.002330.002335.001840043106700
2016-01-082396.002397.002356.002383.001890044948500
2016-01-072476.002476.002402.002403.001060025722800
2016-01-062497.002511.002443.002476.001400034685900
2016-01-052550.002555.002515.002522.00860021761800
2016-01-042557.002593.002546.002556.001040026633200
2015-12-302600.002600.002549.002589.00770019859200
2015-12-292626.002626.002572.002589.00960024922000
2015-12-282607.002615.002579.002611.00790020534400
2015-12-252550.002572.002510.002546.00970024621600
2015-12-242609.002610.002542.002568.00950024428700
2015-12-222597.002614.002575.002604.00920023925100
2015-12-212652.002652.002578.002626.001190031273500
2015-12-182744.002775.002701.002701.001420038804100
2015-12-172690.002742.002687.002734.001220033218900
2015-12-162610.002708.002610.002686.001700045337500
2015-12-152700.002701.002581.002628.001430037704800
2015-12-142725.002725.002674.002702.001640044312100
2015-12-112722.002744.002722.002742.002650072280900
2015-12-102710.002730.002672.002672.002570069599900
2015-12-092723.002735.002669.002710.001600043377900
2015-12-082731.002731.002692.002710.001030027914600
2015-12-072730.002739.002694.002705.00880023883700
2015-12-042687.002719.002681.002698.00810021858700
2015-12-032714.002735.002700.002733.002280062011500
2015-12-022689.002712.002660.002706.00970026113500

   ※ 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