[6157 東証2部] 日進工具 日足 時系列データ

[6157 東証2部] 日進工具 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-12-072558.002599.002500.002590.00650016725500
2016-12-062560.002600.002550.002550.00680017475100
2016-12-052540.002553.002536.002550.0037009413900
2016-12-022537.002560.002520.002555.00810020582300
2016-12-012517.002542.002517.002537.0022005560200
2016-11-302515.002525.002466.002520.0021005262300
2016-11-292480.002510.002445.002510.00520012928000
2016-11-282447.002470.002409.002469.0033008044800
2016-11-252528.002540.002390.002400.001510037007000
2016-11-242510.002559.002510.002550.001590040279300
2016-11-222480.002521.002460.002500.00470011735400
2016-11-212467.002497.002429.002478.00530013022700
2016-11-182389.002424.002365.002424.00500011986200
2016-11-172380.002418.002380.002389.00760018170200
2016-11-162312.002380.002312.002380.00480011292000
2016-11-152292.002349.002292.002349.0016003703800
2016-11-142317.002320.002317.002320.00400927700
2016-11-112356.002356.002290.002317.0040009336800
2016-11-102292.002370.002292.002330.0021004910200
2016-11-092395.002400.002112.002298.001500033387500
2016-11-082357.002422.002331.002392.0023005450700
2016-11-072293.002318.002293.002307.0011002528400
2016-11-042299.002309.002262.002295.00620014179300
2016-11-022470.002470.002350.002383.00680016362900
2016-11-012550.002550.002460.002471.00510012757200
2016-10-312553.002568.002553.002560.00450011524100
2016-10-282546.002566.002546.002566.0039009962900
2016-10-272536.002559.002491.002559.00610015439200
2016-10-262497.002500.002484.002486.0034008474400
2016-10-252498.002499.002451.002497.0023005722900
2016-10-242459.002500.002430.002450.00460011328800
2016-10-212530.002540.002450.002480.00670016706100
2016-10-202497.002500.002480.002480.00410010234600
2016-10-192480.002480.002384.002480.00840020734800
2016-10-182400.002449.002393.002449.0033007989800
2016-10-172397.002400.002380.002398.0017004065400
2016-10-142340.002397.002340.002397.0012002856500
2016-10-132380.002425.002335.002339.00510012059300
2016-10-122360.002419.002356.002356.00790018735500
2016-10-112350.002374.002350.002361.0038008986700
2016-10-072350.002360.002350.002350.008001882000
2016-10-062330.002351.002330.002350.0011002577200
2016-10-052327.002328.002316.002327.0010002323700
2016-10-042350.002350.002303.002308.007001626100
2016-10-032262.002380.002262.002300.0025005752300
2016-09-302381.002395.002265.002285.00630014693000
2016-09-292444.002444.002386.002396.00530012853100
2016-09-282374.002400.002368.002400.00680016215700
2016-09-272331.002353.002331.002350.00530012405900
2016-09-262235.002280.002228.002280.00510011535600
2016-09-232200.002230.002200.002227.0022004870100
2016-09-212181.002200.002181.002200.0013002856500
2016-09-202181.002200.002176.002199.0013002839400
2016-09-162161.002197.002161.002186.0012002621600
2016-09-152195.002200.002142.002200.0026005683600
2016-09-142174.002174.002148.002168.0022004757900
2016-09-132160.002175.002156.002175.0016003461500
2016-09-122117.002149.002108.002149.009001917400
2016-09-092100.002137.002081.002125.0036007605700
2016-09-082077.002099.002051.002099.0040008306800
2016-09-072060.002099.002056.002077.0034007042900
2016-09-062070.002080.002040.002060.00730015031100
2016-09-052065.002079.002020.002066.0037007610900
2016-09-022083.002083.002070.002076.009001866900
2016-09-012065.002083.002065.002083.0012002488300
2016-08-312124.002128.002072.002099.0029006128400
2016-08-302172.002174.002172.002174.00200434600
2016-08-292222.002225.002174.002174.0013002875000
2016-08-262150.002180.002149.002180.0020004314700
2016-08-252177.002177.002165.002165.0013002817000
2016-08-242162.002180.002162.002178.0015003252800
2016-08-232139.002168.002139.002168.007001510700
2016-08-222182.002182.002150.002161.0019004106700
2016-08-192120.002150.002120.002150.0010002141000
2016-08-182150.002150.002150.002150.007001505000

   ※ 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