[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 
2017-03-241720.001724.001714.001724.001390023900800
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
2016-08-172204.002221.002180.002200.00520011407600
2016-08-162147.002180.002076.002178.0027005796900
2016-08-152088.002150.002073.002150.0039008188900
2016-08-122100.002100.002034.002089.0022004556000
2016-08-102090.002200.002040.002048.00840017925800
2016-08-091939.002100.001939.002090.001530030915800
2016-08-081930.001930.001901.001918.0024004620300
2016-08-051910.001913.001892.001892.0023004368700
2016-08-041900.001930.001886.001900.00940017917600
2016-08-031900.001900.001855.001855.009001692700
2016-08-021923.001923.001877.001877.0024004583700
2016-08-011882.001950.001882.001921.00710013601500
2016-07-291802.001802.001800.001802.0012002162000
2016-07-281800.001800.001800.001800.006001080000
2016-07-271824.001824.001789.001792.00720013067000
2016-07-261809.001810.001781.001788.0034006113900
2016-07-251809.001821.001809.001815.0018003269900
2016-07-221845.001845.001845.001845.00200369000
2016-07-211849.001850.001830.001830.00400736900
2016-07-201805.001830.001805.001827.00400728300
2016-07-191870.001870.001802.001825.0015002743900
2016-07-151870.001870.001834.001870.006001110600
2016-07-141800.001870.001800.001865.0012002219200
2016-07-131800.001822.001800.001813.007001268300
2016-07-121731.001805.001731.001773.0050008830500
2016-07-111773.001773.001717.001729.0023003986300
2016-07-081730.001740.001719.001740.0020003455100
2016-07-071778.001778.001740.001740.00300526300
2016-07-061743.001756.001740.001741.0057009960200
2016-07-051760.001760.001745.001750.0013002276900
2016-07-0400
2016-07-011800.001810.001800.001800.0041007386800
2016-06-301780.001787.001780.001787.00500892600
2016-06-291729.001745.001729.001740.0011001914300
2016-06-281735.001735.001723.001728.0012002074800
2016-06-271751.001789.001735.001740.0020003502100
2016-06-241820.001820.001715.001716.00650011315800
2016-06-231782.001782.001773.001780.006001066200
2016-06-221784.001784.001780.001780.0019003386300
2016-06-211780.001818.001780.001784.0012002147600
2016-06-201810.001810.001773.001780.0011001965700
2016-06-171778.001817.001756.001817.0027004783600
2016-06-161790.001790.001775.001778.0012002133900
2016-06-151786.001795.001780.001782.0028005010300
2016-06-141797.001801.001788.001790.0029005200800
2016-06-131835.001835.001800.001800.0032005784500
2016-06-101812.001823.001811.001819.0019003446500
2016-06-091849.001849.001822.001822.0011002015400
2016-06-081816.001844.001816.001827.0010001825800
2016-06-071848.001848.001811.001821.0011002007400
2016-06-061824.001850.001824.001828.0021003833700
2016-06-031860.001868.001820.001825.0031005659200
2016-06-021842.001860.001841.001860.0011002033100
2016-06-011860.001869.001832.001833.0037006853200
2016-05-311825.001850.001825.001850.0026004800700
2016-05-301846.001848.001825.001825.0012002212700
2016-05-271832.001833.001827.001833.0022004027500
2016-05-261835.001838.001803.001812.0019003458700
2016-05-251797.001810.001797.001799.0022003962800
2016-05-241810.001810.001790.001794.0013002335800
2016-05-231804.001818.001796.001796.0045008107700
2016-05-201835.001835.001794.001799.0024004324800
2016-05-191799.001800.001794.001795.0019003414300
2016-05-181796.001829.001796.001798.0022003991100
2016-05-171814.001840.001790.001796.0040007240800
2016-05-161813.001849.001783.001808.0030005454500
2016-05-131773.001809.001769.001809.0018003208100
2016-05-121780.001785.001776.001776.0011001957100
2016-05-111845.001845.001802.001804.0023004180300
2016-05-101775.001850.001775.001850.00500917500
2016-05-091775.001798.001775.001775.0020003562800
2016-05-061784.001848.001770.001792.0033005936400
2016-05-021780.001780.001780.001780.00100178000
2016-04-281849.001849.001816.001819.0022004002800
2016-04-271850.001850.001820.001822.0020003662700
2016-04-261821.001851.001821.001851.0016002923300
2016-04-251912.001912.001828.001828.00560010355500
2016-04-221820.001879.001818.001876.0020003662600
2016-04-211848.001848.001808.001826.0023004197100
2016-04-201843.001843.001807.001808.009001633000
2016-04-191869.001869.001804.001816.0027004900400
2016-04-181875.001890.001799.001829.0033006069900
2016-04-151865.001880.001843.001843.0016002985600
2016-04-141829.001891.001800.001827.0046008423200
2016-04-131839.001839.001788.001825.0017003097700
2016-04-121819.001830.001750.001790.0034006114600
2016-04-111825.001825.001819.001819.007001275700
2016-04-081741.001825.001720.001825.0022003890200
2016-04-071754.001776.001740.001776.0016002807500
2016-04-061756.001770.001754.001770.0047008259800
2016-04-051812.001839.001794.001794.0051009232400
2016-04-041844.001849.001805.001805.0039007108300
2016-04-011880.001880.001842.001846.0035006504300
2016-03-311895.001915.001890.001910.00530010078500
2016-03-301900.001900.001842.001855.002210041125000
2016-03-291890.001909.001886.001909.0020003796300
2016-03-281947.001954.001940.001950.0049009546200
2016-03-251991.001999.001934.001945.001490029179900
2016-03-241988.001989.001987.001987.009001789000
2016-03-231980.001988.001980.001988.0016003173400
2016-03-222022.002022.001980.001991.0039007770800
2016-03-181985.001990.001980.001984.0013002579400
2016-03-171990.002025.001988.001997.0019003802000

   ※ 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