[6203 東証1部] 豊和工業 日足 時系列データ

[6203 東証1部] 豊和工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18854.00874.00833.00838.00267000226648900
2017-08-17826.00845.00825.00844.00178600149561600
2017-08-16836.00838.00825.00830.00147800122747400
2017-08-15820.00847.00803.00833.00748800620190200
2017-08-14884.00933.00881.00920.0018078001632896000
2017-08-10843.00875.00837.00863.00661600569332800
2017-08-09829.00858.00826.00833.00513100432485300
2017-08-08820.00828.00808.00824.0010580086868600
2017-08-07818.00821.00815.00818.003370027555300
2017-08-04818.00823.00813.00815.003100025331800
2017-08-03808.00820.00803.00817.005400043839100
2017-08-02809.00830.00809.00815.005490044991400
2017-08-01820.00820.00802.00809.008050065152700
2017-07-31820.00826.00813.00814.004450036310100
2017-07-28820.00820.00808.00812.004460036263600
2017-07-27831.00835.00817.00820.009150075471200
2017-07-26833.00838.00824.00831.009820081631300
2017-07-25821.00834.00816.00833.0010070083334500
2017-07-24820.00823.00815.00821.0010670087464300
2017-07-21814.00820.00813.00820.009050073934800
2017-07-20803.00813.00801.00812.008270066949700
2017-07-19792.00800.00786.00797.004110032671900
2017-07-18793.00802.00790.00792.004710037425200
2017-07-14794.00798.00786.00791.004300034080400
2017-07-13801.00801.00791.00794.005650044836600
2017-07-12811.00816.00800.00801.005030040446600
2017-07-11793.00817.00792.00811.008930072117700
2017-07-10815.00815.00791.00798.009260074184700
2017-07-07814.00825.00806.00815.00123700100839600
2017-07-06812.00831.00809.00812.00210400172198800
2017-07-05799.00825.00786.00817.00471700380539700
2017-07-04785.00847.00785.00811.00569300462867600
2017-07-03781.00789.00780.00788.004020031551500
2017-06-30774.00783.00770.00780.006180047936100
2017-06-29770.00787.00765.00778.00142200110395500
2017-06-28773.00776.00761.00762.003590027519000
2017-06-27769.00777.00762.00775.006470049696500
2017-06-26765.00774.00759.00761.004430033899000
2017-06-23785.00785.00762.00764.006900053267000
2017-06-22805.00805.00782.00783.006290049544000
2017-06-21800.00825.00784.00799.00227700182466500
2017-06-20786.00800.00785.00795.00128200101512100
2017-06-19777.00789.00774.00786.003950030977400
2017-06-16790.00790.00776.00781.005040039397300
2017-06-15777.00794.00776.00784.007360057795600
2017-06-14768.00779.00760.00769.007120054657900
2017-06-13753.00768.00753.00761.004530034401900
2017-06-12756.00769.00750.00758.005880044634500
2017-06-09769.00780.00756.00768.006710051421900
2017-06-08785.00790.00765.00766.004710036422800
2017-06-07758.00777.00758.00775.003880029767200
2017-06-06781.00782.00760.00760.007140054705000
2017-06-05792.00806.00771.00773.007100055681500
2017-06-02795.00803.00787.00792.006680052924000
2017-06-01792.00809.00792.00795.004600036785800
2017-05-31808.00811.00796.00796.005870047000100
2017-05-30798.00805.00790.00801.005310042407700
2017-05-29830.00834.00804.00805.009090074772100
2017-05-26824.00830.00811.00813.0011100090905400
2017-05-25790.00825.00789.00814.00272800220732500
2017-05-24785.00789.00773.00789.008840069205900
2017-05-23768.00784.00767.00784.00132700102710900
2017-05-22773.00773.00765.00767.0010090077644700
2017-05-19768.00770.00756.00763.00138900106063100
2017-05-18745.00776.00741.00769.00288400218810700
2017-05-17742.00742.00728.00730.002990021932500
2017-05-16745.00745.00724.00739.0011660085504500
2017-05-15722.00747.00712.00743.00257900188130200
2017-05-12699.00714.00691.00697.0011320078824600
2017-05-11709.00709.00692.00699.00192400134700600
2017-05-10721.00729.00713.00713.009590069024900
2017-05-09720.00721.00712.00713.0012360088499800
2017-05-08731.00732.00721.00722.00203700147981500
2017-05-02733.00738.00731.00734.0010420076437100
2017-05-01758.00763.00740.00742.0010500078611000
2017-04-28730.00755.00730.00742.00188100139270900
2017-04-27737.00743.00730.00739.00139400102822900
2017-04-26736.00741.00726.00728.00240600175897200
2017-04-25770.00775.00744.00749.00343000258208400
2017-04-24782.00816.00772.00783.00873500695993200
2017-04-21751.00763.00745.00758.00158600119679000
2017-04-20759.00761.00741.00751.00171600128436000
2017-04-19744.00764.00742.00753.00291700219371900
2017-04-18737.00754.00735.00742.00357900265216400
2017-04-17751.00777.00734.00740.00791800591348300
2017-04-14836.00848.00751.00760.0016528001309137800
2017-04-13861.00920.00790.00791.0071631006161193700
2017-04-12811.00940.00811.00940.00107903009412594200
2017-04-11787.00810.00763.00790.0043447003435055800
2017-04-10747.00790.00742.00777.0027629002128215400
2017-04-07754.00775.00714.00738.0034026002528019700
2017-04-06702.00819.00689.00745.0052540004015629600
2017-04-05719.00727.00686.00700.00457100322093300
2017-04-04667.00733.00662.00711.00796600566203300
2017-04-03662.00665.00659.00660.003120020650100
2017-03-31687.00688.00664.00664.004800032310600
2017-03-30695.00695.00680.00683.003490023970200
2017-03-29699.00700.00690.00696.003220022395600
2017-03-28704.00710.00702.00710.003860027257500
2017-03-27706.00706.00701.00705.002280016058500
2017-03-24710.00719.00702.00712.003710026392200
2017-03-23700.00712.00700.00708.002010014178200
2017-03-22707.00710.00698.00702.006550046080000
2017-03-21717.00717.00708.00715.003320023706700
2017-03-17716.00717.00709.00717.002160015418200
2017-03-16705.00720.00705.00718.004170029780600
2017-03-15706.00711.00706.00709.003210022719600
2017-03-14713.00714.00709.00712.002680019069000
2017-03-13720.00722.00710.00713.005270037692400
2017-03-10717.00725.00714.00717.009860071006200
2017-03-09707.00713.00707.00712.003140022297000
2017-03-08706.00709.00701.00706.003570025147700
2017-03-07705.00707.00699.00704.003610025354900
2017-03-06707.00715.00705.00711.006370045265100
2017-03-03705.00706.00696.00701.003470024321600
2017-03-02698.00710.00697.00705.006460045436500
2017-03-01710.00717.00692.00704.00230900163456400
2017-02-28670.00707.00669.00697.00272000188499700
2017-02-27660.00664.00656.00659.004190027642500
2017-02-24678.00678.00660.00667.003460023097700
2017-02-23664.00675.00661.00672.003270021796400
2017-02-22669.00670.00660.00661.003140020863700
2017-02-21667.00675.00663.00669.004300028774300
2017-02-20669.00670.00662.00667.002450016305000
2017-02-17672.00673.00665.00669.003230021606600
2017-02-16684.00686.00675.00677.004460030334800
2017-02-15681.00688.00676.00684.004170028493300
2017-02-14684.00684.00672.00676.008100054937600
2017-02-13663.00680.00663.00678.005200034868600
2017-02-10650.00664.00646.00662.006970045825800
2017-02-09659.00660.00640.00644.007930051402600
2017-02-08668.00675.00652.00659.0012280081105400
2017-02-07691.00692.00673.00683.005170035272600
2017-02-06720.00725.00683.00687.0012430086968700
2017-02-03705.00723.00705.00712.009300066451700
2017-02-02725.00736.00700.00704.009580068311600
2017-02-01734.00739.00723.00724.0012250089467200
2017-01-31741.00750.00730.00733.00290500214753500
2017-01-30710.00746.00702.00741.00342600250794000
2017-01-27672.00704.00672.00694.00149800103369500
2017-01-26660.00673.00660.00671.007590050609000
2017-01-25659.00660.00651.00655.005180033964500
2017-01-24639.00652.00638.00651.004590029660400
2017-01-23647.00649.00641.00641.004960032033100
2017-01-20635.00647.00635.00647.004870031203000
2017-01-19625.00634.00618.00633.003270020484900
2017-01-18614.00619.00609.00617.005230032075200
2017-01-17624.00624.00611.00614.005120031662900
2017-01-16647.00647.00625.00627.004990031637000
2017-01-13632.00639.00631.00637.004140026319500
2017-01-12642.00645.00633.00634.006430041049700
2017-01-11634.00641.00632.00641.005020031991400
2017-01-10630.00632.00626.00630.003990025090400
2017-01-06624.00628.00619.00627.003900024326700
2017-01-05621.00627.00620.00627.003320020724400
2017-01-04613.00621.00612.00621.003750023216000
2016-12-30609.00615.00608.00613.002350014381500
2016-12-29614.00615.00606.00610.002830017256700
2016-12-28611.00620.00604.00619.003040018640800
2016-12-27602.00613.00601.00612.007440045087200
2016-12-26608.00615.00602.00603.006720040828900
2016-12-22609.00619.00608.00615.003500021444700
2016-12-21620.00621.00607.00610.005320032623200
2016-12-20620.00622.00612.00620.006400039508300
2016-12-19630.00630.00621.00624.003860024125200
2016-12-16635.00638.00620.00629.008110050997200
2016-12-15639.00643.00635.00639.004270027283100
2016-12-14643.00643.00635.00639.004100026167700
2016-12-13640.00642.00634.00639.005110032588500
2016-12-12635.00647.00635.00643.007340047099100
2016-12-09638.00639.00626.00633.007180045290800
2016-12-08649.00650.00632.00634.007030044836000
2016-12-07648.00658.00640.00645.0011240073000200
2016-12-06624.00650.00624.00645.00198100126790300
2016-12-05614.00621.00612.00620.006420039614400
2016-12-02608.00618.00607.00610.008560052300200
2016-12-01610.00613.00602.00606.008620052345300
2016-11-30606.00609.00599.00603.005540033397000
2016-11-29604.00608.00596.00599.0010370062426500
2016-11-28583.00599.00583.00599.005710033843900
2016-11-25583.00593.00582.00583.007370043227900
2016-11-24580.00585.00572.00576.006340036522700
2016-11-22587.00594.00579.00579.005870034251900
2016-11-21578.00599.00578.00586.0012370072957600
2016-11-18579.00583.00576.00578.008300048014200
2016-11-17588.00597.00577.00579.0013250077576700
2016-11-16610.00612.00585.00594.00267000160130800
2016-11-15610.00623.00593.00604.00287700174131000
2016-11-14587.00607.00576.00601.00319600189876300
2016-11-11589.00599.00564.00572.00248800144495400
2016-11-10600.00605.00563.00579.00924000538661300
2016-11-09527.00622.00518.00592.001184700696163300
2016-11-08522.00530.00522.00527.005290027773500
2016-11-07527.00527.00523.00526.005220027394700
2016-11-04522.00527.00521.00524.005900030871000
2016-11-02524.00528.00522.00524.005000026179300
2016-11-01520.00522.00517.00522.003430017853700
2016-10-31540.00540.00507.00517.0018550096945700
2016-10-28546.00550.00546.00550.004200023055300
2016-10-27549.00550.00544.00546.003620019816100
2016-10-26541.00548.00541.00548.002980016235800
2016-10-25537.00541.00533.00540.004270022937600
2016-10-24534.00535.00533.00534.00154008226300
2016-10-21536.00536.00532.00534.00119006347400
2016-10-20532.00534.00531.00533.00147007836000
2016-10-19528.00532.00527.00531.00108005721900
2016-10-18534.00534.00530.00533.0063003357000
2016-10-17533.00533.00527.00532.002030010775400
2016-10-14533.00536.00530.00533.00150007983700
2016-10-13534.00535.00531.00535.00109005810800
2016-10-12534.00535.00530.00530.00157008356700
2016-10-11536.00536.00532.00534.0042002241400
2016-10-07534.00535.00530.00532.00125006647700
2016-10-06533.00535.00531.00534.002080011090900
2016-10-05532.00535.00531.00533.00128006815600
2016-10-04525.00531.00525.00531.00163008593900
2016-10-03525.00529.00522.00527.002810014754700
2016-09-30528.00530.00526.00526.00150007916100
2016-09-29537.00537.00529.00534.002100011190600
2016-09-28534.00537.00526.00532.00107005671300
2016-09-27529.00536.00527.00536.00153008149800
2016-09-26535.00536.00533.00535.0065003474400
2016-09-23536.00538.00533.00535.00159008526000
2016-09-21529.00534.00525.00534.003930020797400
2016-09-20525.00532.00523.00529.002120011185300
2016-09-16530.00530.00522.00523.00166008706200
2016-09-15528.00528.00521.00522.0069003609600
2016-09-14524.00529.00522.00526.00181009528500
2016-09-13529.00536.00525.00526.002190011605100
2016-09-12524.00539.00520.00533.005710030195800
2016-09-09518.00529.00517.00523.004360022803900
2016-09-08523.00524.00518.00523.0077004018500
2016-09-07525.00525.00519.00523.00115006011300
2016-09-06521.00524.00521.00523.0054002821500
2016-09-05526.00529.00519.00523.003010015769200
2016-09-02515.00520.00515.00519.0077003989400
2016-09-01520.00521.00514.00518.00152007870900
2016-08-31520.00523.00518.00520.0092004786900
2016-08-30515.00518.00514.00518.0083004279800
2016-08-29516.00519.00514.00517.00105005422400
2016-08-26516.00516.00512.00512.0083004261000
2016-08-25520.00525.00515.00516.00154007989100
2016-08-24518.00523.00518.00521.0082004273600
2016-08-23516.00521.00515.00519.0091004713200
2016-08-22524.00524.00514.00514.00186009605900
2016-08-19516.00525.00516.00517.0089004633600
2016-08-18520.00520.00516.00518.00169008763900
2016-08-17520.00520.00516.00518.00152007877800
2016-08-16533.00533.00520.00520.002170011352300
2016-08-15525.00533.00525.00529.0034001798400

   ※ 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