[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 
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
2016-08-12534.00534.00524.00525.002660014052100
2016-08-10535.00540.00532.00534.00101005406800
2016-08-09530.00537.00529.00534.00124006620700
2016-08-08525.00532.00525.00530.002140011339000
2016-08-05527.00528.00521.00524.0084004399700
2016-08-04520.00526.00520.00523.00111005799800
2016-08-03516.00523.00516.00520.002380012320800
2016-08-02532.00533.00520.00520.002260011865600
2016-08-01540.00542.00534.00536.00113006073500
2016-07-29543.00547.00539.00545.0068003688500
2016-07-28545.00547.00542.00546.0057003105600
2016-07-27543.00551.00539.00551.00130007092900
2016-07-26546.00552.00543.00544.00138007542900
2016-07-25556.00558.00552.00555.00120006665900
2016-07-22551.00554.00547.00554.00178009808000
2016-07-21548.00554.00542.00551.001990010926700
2016-07-20547.00552.00547.00548.00179009802300
2016-07-19545.00547.00540.00547.00112006097200
2016-07-15545.00545.00536.00540.00175009472100
2016-07-14549.00554.00535.00542.002850015518000
2016-07-13540.00544.00538.00541.002120011464500
2016-07-12531.00543.00531.00535.003660019615300
2016-07-11527.00531.00523.00527.002680014116100
2016-07-08519.00523.00516.00517.002270011780400
2016-07-07506.00550.00506.00515.003590018812000
2016-07-06510.00530.00510.00510.00143007341900
2016-07-05520.00520.00515.00516.0057002945400
2016-07-04525.00525.00515.00519.00110005697500
2016-07-01515.00527.00515.00520.00137007127700
2016-06-30518.00521.00516.00517.0078004038100
2016-06-29514.00519.00510.00516.00161008291000
2016-06-28500.00527.00496.00508.002090010597000
2016-06-27500.00508.00500.00502.003070015431200
2016-06-24535.00535.00500.00502.003350017111300
2016-06-23523.00538.00515.00538.00123006498200
2016-06-22528.00528.00515.00516.00115005962900
2016-06-21521.00529.00516.00528.00125006541500
2016-06-20517.00524.00517.00521.0053002758000
2016-06-17522.00522.00508.00513.002410012340200
2016-06-16516.00524.00509.00511.002860014658600
2016-06-15514.00527.00514.00519.002220011619000
2016-06-14520.00526.00502.00518.003740019368300
2016-06-13539.00539.00527.00527.00153008118400
2016-06-10547.00548.00538.00540.002320012641200
2016-06-09547.00548.00542.00547.001840010042300
2016-06-08546.00546.00540.00543.001920010420900
2016-06-07540.00549.00539.00543.0092004991800
2016-06-06544.00544.00535.00540.00163008787500
2016-06-03541.00546.00540.00545.0069003746500
2016-06-02550.00551.00538.00542.001860010113600
2016-06-01545.00559.00540.00555.00139007638100
2016-05-31556.00556.00547.00549.002760015198100
2016-05-30550.00556.00550.00552.001910010559900
2016-05-27553.00555.00545.00549.00141007710500
2016-05-26543.00556.00543.00550.002240012293200
2016-05-25561.00561.00550.00553.00139007709200
2016-05-24557.00557.00545.00552.001820010073300
2016-05-23556.00557.00545.00553.00149008223600
2016-05-20556.00564.00551.00562.002380013303800
2016-05-19574.00574.00536.00556.003710020634400
2016-05-18546.00555.00544.00554.003130017243400
2016-05-17542.00546.00540.00545.002490013548400
2016-05-16533.00543.00533.00539.00178009601500
2016-05-13542.00545.00532.00541.005270028525000
2016-05-12537.00539.00527.00539.00172009147800
2016-05-11536.00540.00532.00536.00154008249900
2016-05-10519.00530.00516.00529.00134007027500
2016-05-09517.00520.00512.00518.002710013965700
2016-05-06517.00518.00512.00517.00125006436700
2016-05-02530.00531.00516.00517.002930015287000
2016-04-28555.00560.00544.00545.00152008358600
2016-04-27555.00555.00549.00552.0079004354400
2016-04-26560.00560.00551.00557.0070003882200
2016-04-25563.00563.00556.00561.0082004593500
2016-04-22556.00556.00549.00555.00136007515300
2016-04-21556.00559.00545.00556.002340012987400
2016-04-20558.00561.00553.00555.00118006566400
2016-04-19540.00552.00540.00552.001890010308000
2016-04-18549.00549.00537.00538.00121006550300
2016-04-15558.00559.00546.00559.001870010379000
2016-04-14552.00559.00546.00558.00155008581200
2016-04-13539.00548.00539.00546.00147008002300
2016-04-12528.00538.00527.00536.00141007507600
2016-04-11531.00531.00520.00527.00164008612100
2016-04-08512.00535.00512.00527.002220011662400
2016-04-07516.00521.00513.00517.00119006139500
2016-04-06514.00520.00514.00516.00138007127600
2016-04-05530.00530.00511.00512.002480012871000
2016-04-04525.00536.00525.00531.002000010597600
2016-04-01550.00551.00532.00532.003530018990000
2016-03-31556.00558.00549.00549.002010011096300
2016-03-30562.00564.00555.00559.00154008622800
2016-03-29553.00565.00553.00562.003930021950300
2016-03-28569.00570.00565.00570.002980016969500
2016-03-25570.00570.00561.00568.002190012396400
2016-03-24568.00573.00559.00565.002300013004400
2016-03-23570.00573.00565.00568.001950011097400
2016-03-22557.00569.00557.00569.002350013270800
2016-03-18552.00560.00551.00555.002120011740800
2016-03-17557.00562.00550.00555.002510013950400
2016-03-16553.00576.00550.00550.002480013779700
2016-03-15563.00568.00557.00560.00150008439800
2016-03-14570.00570.00562.00563.001990011251200
2016-03-11558.00561.00550.00560.003450019199000
2016-03-10552.00561.00547.00558.001990011083600
2016-03-09555.00565.00547.00553.002350012995400
2016-03-08577.00577.00557.00561.003940022262300
2016-03-07561.00578.00560.00578.003630020706400
2016-03-04554.00565.00550.00559.003150017613600
2016-03-03538.00557.00535.00552.003530019228200
2016-03-02530.00539.00522.00537.002090011134800
2016-03-01527.00527.00517.00524.00139007249600
2016-02-29531.00534.00524.00524.002970015739700
2016-02-26533.00533.00516.00528.002250011840600
2016-02-25520.00534.00520.00526.00181009539200
2016-02-24526.00528.00516.00516.002260011781200
2016-02-23542.00542.00525.00526.002150011426000
2016-02-22533.00542.00531.00540.00167008941600
2016-02-19540.00541.00529.00533.00142007587700
2016-02-18545.00548.00535.00546.00177009611900
2016-02-17530.00546.00527.00535.002650014144900
2016-02-16530.00549.00530.00538.003220017427200
2016-02-15527.00536.00514.00533.005400028415600
2016-02-12505.00505.00490.00500.008300041395000
2016-02-10535.00535.00515.00518.004270022264300
2016-02-09531.00539.00528.00531.004010021395300
2016-02-08530.00551.00524.00546.005170027590100
2016-02-05550.00558.00541.00541.003170017403400
2016-02-04566.00566.00548.00550.004320023968600
2016-02-03580.00582.00561.00562.003180018135400
2016-02-02597.00597.00585.00589.002250013246700
2016-02-01591.00600.00589.00599.002770016475000
2016-01-29579.00583.00561.00583.003360019282400
2016-01-28566.00580.00564.00569.002620014919900
2016-01-27580.00580.00573.00575.00132007607000
2016-01-26579.00585.00565.00567.005000028653200
2016-01-25565.00583.00561.00582.003610020732600
2016-01-22564.00564.00543.00561.004550025118400
2016-01-21555.00560.00535.00536.003790020836200
2016-01-20564.00576.00555.00556.003380019088000
2016-01-19567.00567.00555.00562.004510025295900
2016-01-18561.00572.00561.00567.005140029097900
2016-01-15596.00598.00586.00591.006630039316900
2016-01-14600.00600.00593.00596.004570027280800
2016-01-13604.00610.00601.00603.003110018841000
2016-01-12606.00609.00601.00601.004970030048300
2016-01-08603.00618.00603.00605.005320032412600
2016-01-07623.00627.00610.00610.004500027837900
2016-01-06623.00652.00623.00623.0013840087754700
2016-01-05633.00641.00625.00628.004370027562600
2016-01-04648.00650.00633.00635.001890012082400
2015-12-30642.00650.00642.00648.002330015072200
2015-12-29632.00641.00623.00638.001900012055200
2015-12-28606.00629.00606.00626.003210019697600
2015-12-25610.00611.00601.00602.0010540063738000
2015-12-24621.00625.00612.00613.007850048588500
2015-12-22626.00630.00622.00622.004200026266500
2015-12-21638.00638.00631.00632.004690029758100
2015-12-18638.00644.00638.00638.003330021321900
2015-12-17646.00649.00640.00644.004600029692500
2015-12-16637.00647.00637.00645.005060032370400
2015-12-15646.00646.00635.00636.005770037026700
2015-12-14652.00652.00639.00646.006910044565700
2015-12-11662.00667.00656.00660.005530036520400
2015-12-10670.00670.00660.00662.005860038896200
2015-12-09676.00679.00671.00672.002220014981000
2015-12-08688.00688.00676.00678.004350029514800
2015-12-07686.00695.00686.00689.004170028826900
2015-12-04682.00687.00677.00686.004330029550800
2015-12-03682.00702.00680.00682.0014260098341600
2015-12-02680.00691.00680.00687.002650018182700
2015-12-01690.00690.00682.00686.004980034088300
2015-11-30695.00697.00687.00690.004610031836800
2015-11-27687.00694.00681.00690.003420023561200
2015-11-26688.00688.00682.00684.001610011029000

   ※ 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