[6157 東証1部] 日進工具 日足 時系列データ

[6157 東証1部] 日進工具 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122528.002569.002508.002528.001240031342600
2017-12-112552.002552.002507.002528.002730068973100
2017-12-082559.002589.002535.002557.002230056940700
2017-12-072494.002596.002494.002576.002620067014000
2017-12-062514.002545.002481.002481.002830070742400
2017-12-052581.002585.002515.002534.002820071590800
2017-12-042540.002624.002540.002572.002860073997600
2017-12-012597.002613.002540.002540.0041000105239100
2017-11-302600.002621.002555.002595.0046900121433700
2017-11-292714.002714.002610.002644.0039300104236500
2017-11-282719.002721.002630.002688.002000053707000
2017-11-272729.002736.002647.002704.0057500154742300
2017-11-242520.002700.002520.002675.0088800234503000
2017-11-222595.002595.002503.002511.0041400105089400
2017-11-212540.002599.002500.002538.0049900127806400
2017-11-202510.002540.002484.002492.0043300108763000
2017-11-172480.002549.002479.002526.0083500210334500
2017-11-162350.002456.002350.002436.002260054624200
2017-11-152465.002474.002362.002372.0069300166093000
2017-11-142500.002530.002472.002477.0069800174292200
2017-11-132450.002500.002397.002500.0082700203850400
2017-11-102320.002430.002315.002424.0095200227751600
2017-11-092370.002425.002307.002344.004200099841700
2017-11-082392.002393.002300.002376.0051500121597600
2017-11-072432.002485.002374.002391.0066300160830300
2017-11-062322.002400.002301.002400.0069600164388800
2017-11-022300.002385.002284.002351.00125700295370300
2017-11-012221.002288.002182.002269.00115700260238500
2017-10-312241.002291.002160.002218.0087700194041200
2017-10-302270.002340.002249.002291.005632001290752800
2017-10-272206.002245.002200.002243.0099100221286500
2017-10-262144.002198.002144.002189.0048000104469800
2017-10-252179.002182.002138.002145.004530097706300
2017-10-242204.002222.002161.002180.0073400161382400
2017-10-232158.002197.002144.002196.0092500200783700
2017-10-202098.002122.002087.002109.0091900193951300
2017-10-192090.002099.002081.002096.002590054163100
2017-10-182097.002100.002080.002085.002630054988100
2017-10-172090.002100.002075.002090.003380070644000
2017-10-162095.002103.002070.002076.003700077252400
2017-10-132090.002102.002070.002090.004200087896200
2017-10-122085.002113.002075.002076.0066600139203800
2017-10-112094.002122.002067.002067.00105900222084900
2017-10-102076.002084.002070.002080.0052900109975200
2017-10-062040.002059.002040.002050.001650033843900
2017-10-052075.002083.002013.002028.004380089787400
2017-10-042086.002087.002075.002084.003450071770000
2017-10-032094.002099.002059.002080.0074500155357600
2017-10-022023.002095.002022.002074.00189600388529600
2017-09-292022.002024.002013.002020.003040061416100
2017-09-282029.002030.002008.002022.003650073734800
2017-09-272026.002030.002003.002018.003740075587700
2017-09-261995.002022.001980.002006.004530091145700
2017-09-251956.001995.001955.001994.003440067936300
2017-09-221990.001990.001951.001964.0099100194949100
2017-09-212004.002009.001995.001995.003010060235000
2017-09-202010.002012.001994.001994.004910098291500
2017-09-192019.002024.002005.002015.0058600118163300
2017-09-151997.002024.001989.002017.0067700135920600
2017-09-142010.002015.002000.002000.002960059386500
2017-09-132009.002020.002005.002012.002750055379700
2017-09-122025.002025.002002.002017.004720095117100
2017-09-112020.002035.002011.002015.0091600185258400
2017-09-082005.002022.001965.002007.00144900290267000
2017-09-072150.002150.002039.002055.002990062530700
2017-09-062033.002109.002021.002109.002970061180200
2017-09-052110.002115.002014.002033.002570052688300
2017-09-042160.002160.002061.002105.002180045949500
2017-09-012130.002165.002115.002134.002020043146600
2017-08-312155.002232.002150.002154.0066800146572600
2017-08-302075.002138.002020.002118.0059800123341000
2017-08-292150.002151.002090.002119.003260069434900
2017-08-282098.002170.002097.002123.0047100100046400
2017-08-252015.002079.002008.002056.004320088956100
2017-08-241980.002015.001954.002015.002950058982400
2017-08-232000.002005.001940.001990.002630052076000
2017-08-222002.002011.001920.002001.0057400113920400
2017-08-211862.002005.001862.002005.00126200245227800
2017-08-181893.001895.001872.001877.001110020893600
2017-08-171909.001933.001872.001895.002100039894900
2017-08-161950.001958.001910.001922.002590050172900
2017-08-151920.001939.001916.001939.00840016164600
2017-08-141907.001919.001880.001916.002200041873200
2017-08-101886.001933.001880.001907.001510028813600
2017-08-091911.001947.001865.001872.001760033291200
2017-08-081919.001952.001896.001912.001010019304200
2017-08-071965.001965.001915.001919.001240023972600
2017-08-041971.001998.001937.001938.001080021113200
2017-08-031980.002000.001966.001969.00920018225100
2017-08-021944.002029.001944.001991.002600051520800
2017-08-012008.002017.001925.001930.002180042939200
2017-07-312050.002050.001980.001997.002830056900100
2017-07-282050.002050.002002.002015.001040021040100
2017-07-272040.002079.002030.002049.001790036635900
2017-07-262012.002027.001988.002003.00980019682700
2017-07-251980.002043.001955.002005.002600052159700
2017-07-241914.001979.001914.001979.001030020105700
2017-07-211896.001912.001896.001912.0011002095300
2017-07-201888.001921.001888.001912.00620011831500
2017-07-191900.001913.001891.001900.001570029852600
2017-07-181968.001968.001925.001926.0037007179600
2017-07-141887.001933.001887.001928.002100040021900
2017-07-131956.001957.001885.001900.001440027676000
2017-07-121994.001994.001951.001960.00850016724200
2017-07-112014.002014.001952.001999.001790035859700
2017-07-101994.002009.001978.001993.001670033229300
2017-07-071943.001977.001910.001974.002120041187800
2017-07-061951.002036.001947.001978.004500089561400
2017-07-051920.001948.001910.001939.002730052631500
2017-07-041874.001905.001870.001902.001660031402400
2017-07-031872.001897.001865.001874.00890016735600
2017-06-301870.001890.001848.001872.002190040810100
2017-06-291856.001920.001850.001906.003090058561000
2017-06-281850.001913.001840.001849.0061000114187600
2017-06-271799.001867.001799.001832.004490082293900
2017-06-261770.001785.001769.001785.00960017045900
2017-06-231763.001771.001750.001764.00860015134800
2017-06-221772.001772.001756.001760.00580010220300
2017-06-211767.001777.001757.001771.00840014835000
2017-06-201735.001766.001735.001766.001900033341400
2017-06-191739.001742.001728.001735.0055009533600
2017-06-161741.001748.001725.001735.0054009370900
2017-06-151722.001759.001718.001745.001260021905200
2017-06-141730.001730.001720.001722.00790013643700
2017-06-131720.001731.001706.001714.00790013602400
2017-06-121680.001705.001680.001700.001600027193200
2017-06-091670.001686.001661.001675.001500025065300
2017-06-081640.001700.001640.001660.001780029735600
2017-06-071647.001650.001640.001647.0037006079400
2017-06-061655.001660.001643.001651.00640010576600
2017-06-051649.001660.001649.001658.00790013077600
2017-06-021656.001662.001645.001660.00890014734200
2017-06-011656.001666.001653.001655.00680011273100
2017-05-311660.001660.001652.001656.0017002815700
2017-05-301655.001660.001653.001660.0031005133800
2017-05-291660.001660.001655.001655.0048007958600
2017-05-261674.001674.001655.001655.0037006142400
2017-05-251680.001680.001663.001670.00610010172500
2017-05-241655.001683.001654.001683.00850014174900
2017-05-231656.001669.001652.001652.00850014094800
2017-05-221648.001663.001648.001651.0043007109900
2017-05-191676.001676.001645.001660.00630010461000
2017-05-181661.001680.001638.001680.00740012238400
2017-05-171693.001693.001670.001678.00620010410200
2017-05-161700.001700.001670.001680.0035005910800
2017-05-151660.001713.001639.001697.001430023819900
2017-05-121689.001692.001670.001685.00970016311900
2017-05-111670.001694.001663.001692.00890014950600
2017-05-101679.001679.001653.001672.001040017350000
2017-05-091640.001668.001632.001649.001300021429700
2017-05-081647.001652.001629.001636.001090017884900
2017-05-021616.001633.001616.001629.0039006347300
2017-05-011610.001635.001610.001614.0043006954400
2017-04-281628.001630.001600.001605.0050008075500
2017-04-271614.001630.001602.001629.00970015664400
2017-04-261596.001602.001570.001585.001000015822300
2017-04-251574.001599.001532.001585.00860013577100
2017-04-241630.001630.001593.001600.001260020392100
2017-04-211639.001640.001625.001632.0046007524100
2017-04-201640.001659.001611.001640.001120018296200
2017-04-191589.001660.001570.001645.001800029186700
2017-04-181538.001538.001518.001520.0046007015400
2017-04-171530.001531.001500.001522.00730011078900
2017-04-141530.001548.001519.001534.00700010698300
2017-04-131551.001563.001516.001553.002110032528500
2017-04-121594.001600.001563.001583.00730011585400
2017-04-111595.001624.001588.001624.001490023863500
2017-04-101600.001605.001560.001577.00940014919200
2017-04-071535.001600.001535.001584.001460022955000
2017-04-061593.001593.001490.001540.002450038209000
2017-04-051618.001630.001587.001613.001470023718500
2017-04-041633.001652.001621.001634.002010032863600
2017-04-031671.001680.001650.001660.002250037463400
2017-03-311694.001706.001676.001682.001440024305900
2017-03-301717.001724.001688.001706.001620027675600
2017-03-291718.001739.001713.001721.00810013937400
2017-03-281758.001758.001740.001743.001020017834600
2017-03-271740.001769.001725.001746.00970016931100
2017-03-241720.001724.001714.001724.001390023900800
2017-03-231744.001746.001731.001733.001120019468100
2017-03-221750.001750.001740.001744.001260022014000
2017-03-211779.001783.001756.001756.001190021052500
2017-03-171752.001787.001750.001779.001280022661700
2017-03-161750.001790.001738.001760.001970034713200
2017-03-151776.001803.001720.001747.002440042830300
2017-03-141810.001810.001770.001776.002220039509200
2017-03-131835.001835.001810.001819.002450044724200
2017-03-101830.001841.001810.001832.004240077343900
2017-03-091729.001798.001729.001793.002140037745200
2017-03-081726.001741.001721.001727.001960033913200
2017-03-071709.001759.001702.001726.004160071760200
2017-03-061725.001742.001702.001716.002920050005500
2017-03-031775.001775.001732.001748.002920051267500
2017-03-021819.001829.001783.001798.004150074792800
2017-03-011780.001821.001773.001803.004290077091900
2017-02-281725.001747.001725.001734.001720029897800
2017-02-271697.001738.001685.001725.001860031758200
2017-02-241673.001687.001673.001680.00870014608600
2017-02-231667.001680.001661.001672.00600010007900
2017-02-221681.001685.001660.001682.00700011746500
2017-02-211695.001695.001650.001657.001000016753800
2017-02-201700.001700.001682.001685.00620010481200
2017-02-171675.001690.001641.001681.001280021365700
2017-02-161669.001682.001661.001675.001090018210300
2017-02-151650.001668.001631.001645.001670027497900
2017-02-141640.001669.001639.001650.001980032623900
2017-02-131630.001640.001620.001640.001320021511500
2017-02-101600.001620.001599.001605.00910014651300
2017-02-091560.001605.001560.001585.001550024535000
2017-02-081550.001600.001534.001560.002260035468800
2017-02-071625.001632.001556.001566.001980031673200
2017-02-061604.001625.001602.001604.001190019134800
2017-02-031640.001650.001600.001600.001450023593000
2017-02-021643.001679.001631.001631.002130035107500
2017-02-011690.001690.001633.001643.004110067920600
2017-01-311770.001770.001721.001721.001090018938100
2017-01-301738.001741.001725.001735.001020017676900
2017-01-271775.001775.001714.001715.002110036615300
2017-01-261690.001748.001690.001726.002590044371800
2017-01-251657.001676.001643.001665.001850030702800
2017-01-241630.001640.001610.001621.001340021774200
2017-01-231602.001637.001602.001632.00950015403900
2017-01-201580.001612.001580.001600.00670010728900
2017-01-191584.001584.001561.001573.001300020446600
2017-01-181589.001589.001460.001561.001630025289200
2017-01-171602.001604.001580.001595.00870013889700
2017-01-161620.001634.001612.001612.0055008915500
2017-01-131620.001636.001600.001614.001980032010700
2017-01-121615.001641.001615.001635.00950015509500
2017-01-111670.001670.001604.001611.002250036753700
2017-01-101604.001679.001604.001639.002670043606900
2017-01-061573.001588.001555.001582.001330020915700
2017-01-051559.001578.001549.001568.001030016135800
2017-01-041580.001580.001531.001559.002120032899400
2016-12-301480.001510.001475.001504.00900013455800
2016-12-291487.001495.001478.001482.00910013513100
2016-12-281443.001484.001443.001479.00950013914500
2016-12-273050.003050.002962.002975.001770053113100
2016-12-262985.003045.002975.003045.001060031845600
2016-12-222995.003000.002971.002985.00870026057900
2016-12-212973.002986.002961.002971.00840024996200
2016-12-202948.002980.002898.002950.00830024478200
2016-12-192902.002919.002866.002898.00780022586100
2016-12-162886.002930.002862.002899.001300037679100
2016-12-152814.002853.002814.002845.00930026325700
2016-12-142791.002848.002758.002800.001760049473800
2016-12-132996.003000.002785.002800.0049000139773600
2016-12-122980.002999.002900.002981.0060100178685500
2016-12-092619.002638.002580.002580.00570014919700
2016-12-082590.002601.002564.002601.00710018412700

   ※ 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