[6247 東証1部] 日阪製作所 日足 時系列データ

[6247 東証1部] 日阪製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23978.00989.00954.00957.003000028820700
2017-08-22961.00972.00957.00966.002320022380300
2017-08-21957.00970.00946.00961.001870017961300
2017-08-18935.00963.00935.00947.002030019231500
2017-08-17963.00970.00943.00946.003120029831200
2017-08-16966.00980.00963.00969.001810017542500
2017-08-15965.00975.00964.00965.001620015697200
2017-08-14981.00982.00963.00965.004320041945800
2017-08-10988.00994.00984.00991.001820018002000
2017-08-09980.00993.00978.00992.004180041133700
2017-08-08998.001002.00964.00991.003930038750600
2017-08-071002.001004.00984.00996.002080020695400
2017-08-04992.00994.00983.00994.001360013477900
2017-08-03995.00995.00978.00994.002230022055800
2017-08-02996.001002.00981.00995.001200011912900
2017-08-01991.00997.00972.00993.002150021207300
2017-07-31994.001003.00984.00989.003370033486800
2017-07-28992.001003.00984.00999.001460014536700
2017-07-271005.001008.00988.00999.002620026218300
2017-07-261010.001011.00955.001008.003240032412100
2017-07-251019.001019.001002.001010.003230032651300
2017-07-24997.001021.00980.001019.004990050099900
2017-07-21982.00992.00982.00991.002640026118500
2017-07-20992.00994.00980.00990.001090010792400
2017-07-19979.00990.00972.00984.002180021445000
2017-07-181000.001001.00983.00988.002620025983400
2017-07-14996.001008.00996.001002.001550015517000
2017-07-13989.001012.00986.00998.003960039494500
2017-07-12972.00995.00972.00986.001840018132200
2017-07-11969.00987.00967.00979.001790017511800
2017-07-10968.00983.00962.00969.001800017449500
2017-07-07964.00975.00955.00958.003340032142800
2017-07-06985.00985.00971.00979.003290032241400
2017-07-05974.00986.00974.00981.003320032465100
2017-07-04985.00989.00976.00981.002000019619800
2017-07-03974.00989.00974.00978.001780017428400
2017-06-30984.00985.00969.00975.002820027521800
2017-06-29975.00988.00969.00984.004740046369400
2017-06-28962.00990.00962.00985.003200031447200
2017-06-27965.00972.00965.00971.001580015306400
2017-06-26961.00967.00956.00960.001810017400500
2017-06-23965.00966.00955.00960.003710035652000
2017-06-22953.00961.00951.00952.001590015188200
2017-06-21948.00964.00943.00953.003100029576500
2017-06-20933.00954.00933.00943.003660034546600
2017-06-19936.00947.00936.00936.001710016065900
2017-06-16936.00951.00936.00943.001630015367200
2017-06-15938.00942.00930.00931.002330021793200
2017-06-14945.00948.00938.00939.001870017583700
2017-06-13935.00943.00935.00939.001450013631000
2017-06-12930.00945.00930.00939.001700015936700
2017-06-09931.00948.00931.00933.003700034558600
2017-06-08952.00952.00939.00940.003250030723700
2017-06-07949.00962.00943.00950.005640053744100
2017-06-06961.00968.00946.00958.002770026483100
2017-06-05953.00965.00942.00953.002350022435100
2017-06-02944.00958.00938.00949.005760054694800
2017-06-01938.00955.00927.00932.005180048451900
2017-05-31949.00962.00938.00940.002990028226500
2017-05-30945.00954.00945.00950.0093008832300
2017-05-29948.00959.00937.00943.001240011715300
2017-05-26962.00962.00946.00949.001110010561600
2017-05-25969.00973.00962.00964.001310012673000
2017-05-24970.00977.00963.00969.002260021902400
2017-05-23961.00972.00961.00963.001600015466500
2017-05-22965.00976.00964.00966.001820017631700
2017-05-19991.00991.00968.00968.001970019121000
2017-05-18980.00990.00968.00987.002150021116900
2017-05-17992.001010.00989.00998.004630046350200
2017-05-16979.00999.00979.00999.004310042847400
2017-05-15938.00986.00938.00979.002680026126600
2017-05-12967.00980.00967.00980.003060029870900
2017-05-11975.00982.00971.00977.002150021000100
2017-05-10989.00991.00970.00985.003240031928400
2017-05-091000.001002.00985.00989.002590025748900
2017-05-08985.001003.00983.00995.007390073296800
2017-05-02985.00988.00970.00980.004370042910600
2017-05-01960.00983.00958.00980.004490043746500
2017-04-28967.00970.00952.00954.004280041006500
2017-04-27980.00982.00973.00980.003000029383900
2017-04-26961.00983.00958.00981.003030029567300
2017-04-25951.00962.00946.00960.003170030275000
2017-04-24939.00951.00936.00946.003030028582400
2017-04-21921.00935.00918.00934.001550014420300
2017-04-20923.00924.00911.00912.001990018248300
2017-04-19916.00923.00912.00913.002110019336400
2017-04-18914.00922.00909.00916.001440013194500
2017-04-17911.00927.00907.00914.002510022930800
2017-04-14891.00911.00891.00908.002480022340300
2017-04-13914.00916.00901.00904.002810025440300
2017-04-12915.00923.00903.00917.002680024502200
2017-04-11913.00922.00913.00915.001230011283600
2017-04-10917.00922.00886.00915.0083007584000
2017-04-07902.00918.00896.00909.003290029813100
2017-04-06921.00921.00899.00899.003390030677500
2017-04-05920.00925.00911.00916.002290021038600
2017-04-04919.00924.00911.00918.002280020896700
2017-04-03925.00934.00915.00918.002560023562100
2017-03-31964.00964.00914.00914.004350040339300
2017-03-30975.00975.00961.00966.001570015192400
2017-03-29980.00980.00967.00975.002030019742000
2017-03-28971.00985.00968.00985.003440033723900
2017-03-27952.00964.00949.00956.002540024285500
2017-03-24951.00960.00947.00959.001370013096300
2017-03-23935.00958.00935.00942.001250011773100
2017-03-22939.00959.00927.00939.002930027521500
2017-03-21955.00968.00955.00962.001490014305900
2017-03-17953.00966.00951.00966.002270021848400
2017-03-16938.00961.00938.00961.002270021681000
2017-03-15964.00964.00944.00952.001080010285300
2017-03-14973.00974.00953.00971.001620015694500
2017-03-13970.00974.00959.00963.001830017654200
2017-03-10975.00976.00965.00970.006040058738900
2017-03-09955.00959.00939.00955.002530024048800
2017-03-08955.00963.00945.00953.002080019819200
2017-03-07933.00960.00930.00952.003600034059300
2017-03-06944.00944.00930.00938.002600024361100
2017-03-03934.00948.00922.00944.002330021838600
2017-03-02929.00942.00927.00942.002430022752200
2017-03-01903.00916.00903.00916.0099009033100
2017-02-28908.00917.00898.00901.002290020719500
2017-02-27920.00920.00895.00898.002360021382500
2017-02-24944.00944.00901.00919.001870017333100
2017-02-23940.00943.00935.00943.0079007434700
2017-02-22935.00939.00933.00938.001420013308500
2017-02-21923.00934.00917.00933.001660015395400
2017-02-20912.00923.00905.00921.001550014202000
2017-02-17920.00928.00909.00918.001260011577900
2017-02-16920.00928.00908.00921.002740025146000
2017-02-15910.00931.00910.00921.004620042468100
2017-02-14900.00910.00900.00902.001620014636800
2017-02-13900.00902.00893.00900.001680015097200
2017-02-10884.00899.00878.00894.003160028130200
2017-02-09876.00882.00865.00872.005110044622100
2017-02-08913.00928.00868.00878.004200037820400
2017-02-07929.00930.00921.00925.002310021355100
2017-02-06939.00939.00912.00922.001250011523100
2017-02-03929.00935.00916.00920.001520014042900
2017-02-02950.00950.00925.00927.001560014522900
2017-02-01930.00950.00926.00948.001290012152900
2017-01-31934.00941.00933.00937.001420013287900
2017-01-30939.00950.00939.00949.001750016569200
2017-01-27949.00949.00928.00939.002010018907100
2017-01-26935.00949.00932.00935.002180020408200
2017-01-25930.00937.00921.00927.002640024483200
2017-01-24924.00924.00898.00913.001420012930900
2017-01-23924.00932.00912.00921.001770016342000
2017-01-20918.00930.00911.00923.005080046820200
2017-01-19903.00918.00901.00916.002930026697600
2017-01-18895.00896.00884.00894.001450012903700
2017-01-17905.00905.00894.00895.001320011844900
2017-01-16909.00921.00896.00905.001920017471700
2017-01-13901.00916.00898.00910.002920026437300
2017-01-12910.00910.00896.00901.002790025183500
2017-01-11916.00921.00915.00919.001540014152100
2017-01-10927.00934.00907.00923.004040037381400
2017-01-06913.00929.00907.00927.002830026110200
2017-01-05915.00929.00913.00920.004690043091100
2017-01-04880.00907.00880.00906.003790034054900
2016-12-30868.00886.00861.00882.002480021743800
2016-12-29865.00871.00858.00868.004430038257000
2016-12-28869.00877.00854.00875.002430021082700
2016-12-27876.00882.00868.00872.002200019194200
2016-12-26874.00882.00872.00880.002050017990300
2016-12-22874.00879.00869.00879.002260019784500
2016-12-21884.00884.00866.00879.002170019064000
2016-12-20895.00898.00885.00891.003260029082100
2016-12-19884.00900.00884.00894.003960035377100
2016-12-16876.00894.00852.00882.004670041164800
2016-12-15858.00881.00858.00876.005210045581700
2016-12-14850.00858.00844.00857.003460029491000
2016-12-13830.00842.00820.00842.003990033199100
2016-12-12828.00839.00820.00827.005320044146000
2016-12-09818.00828.00812.00826.006690054927700
2016-12-08828.00829.00818.00824.005930048786500
2016-12-07811.00821.00806.00819.007050057469400
2016-12-06819.00819.00809.00810.004720038314200
2016-12-05815.00815.00802.00810.004410035649100
2016-12-02831.00831.00812.00815.006170050663000
2016-12-01822.00830.00818.00823.006680055027200
2016-11-30826.00827.00815.00815.006530053529100
2016-11-29826.00830.00814.00824.004620038130000
2016-11-28825.00828.00818.00826.003230026607200
2016-11-25827.00829.00813.00822.003150025865700
2016-11-24833.00833.00819.00827.003880031960300
2016-11-22830.00836.00822.00824.003230026738700
2016-11-21829.00841.00829.00835.001590013266100
2016-11-18815.00821.00808.00818.003700030126200
2016-11-17823.00823.00803.00808.003780030629300
2016-11-16815.00825.00807.00824.003650029820000
2016-11-15807.00817.00799.00810.003510028357000
2016-11-14820.00824.00800.00818.003050024885000
2016-11-11810.00820.00797.00813.006430052192600
2016-11-10819.00819.00800.00810.004090033137000
2016-11-09804.00804.00757.00762.005520042713400
2016-11-08793.00795.00784.00793.003570028267300
2016-11-07817.00817.00795.00798.002770022199800
2016-11-04800.00801.00782.00797.004320034239500
2016-11-02816.00824.00805.00808.005480044491600
2016-11-01825.00830.00816.00820.004060033290600
2016-10-31825.00837.00819.00825.004780039487000
2016-10-28834.00834.00818.00818.00137500112888100
2016-10-27830.00833.00824.00831.002460020413000
2016-10-26836.00837.00821.00828.003390028158200
2016-10-25851.00857.00833.00841.002870024227600
2016-10-24834.00845.00826.00843.001220010225100
2016-10-21836.00860.00826.00834.002420020289600
2016-10-20829.00837.00828.00833.003500029146700
2016-10-19823.00831.00822.00827.002720022471500
2016-10-18812.00826.00812.00819.002330019053700
2016-10-17812.00827.00812.00824.002700022131900
2016-10-14823.00825.00796.00800.004380035599900
2016-10-13832.00862.00830.00831.003600030076500
2016-10-12861.00861.00831.00840.004710040078100
2016-10-11859.00865.00832.00861.006950059757400
2016-10-07850.00852.00845.00851.001380011721100
2016-10-06861.00864.00843.00850.001460012465900
2016-10-05847.00855.00843.00852.002210018802500
2016-10-04850.00854.00830.00852.002360019969500
2016-10-03859.00859.00836.00844.001260010622400
2016-09-30870.00870.00817.00850.003030025847000
2016-09-29865.00880.00850.00871.002470021560100
2016-09-28859.00860.00840.00857.002060017549800
2016-09-27835.00855.00823.00855.003080025983600
2016-09-26851.00852.00834.00837.002040017217300
2016-09-23839.00856.00824.00851.004020033958900
2016-09-21793.00820.00786.00818.002340018906700
2016-09-20784.00798.00784.00792.001960015507300
2016-09-16811.00811.00781.00784.001550012171000
2016-09-15791.00791.00779.00781.0076005948500
2016-09-14790.00800.00790.00794.0095007561900
2016-09-13798.00803.00792.00793.00107008511200
2016-09-12804.00811.00795.00798.0090007197100
2016-09-09802.00813.00800.00810.002060016557700
2016-09-08813.00813.00794.00797.001590012727600
2016-09-07807.00815.00792.00813.002030016431500
2016-09-06802.00809.00798.00807.0083006671100
2016-09-05805.00809.00789.00802.00125009997100
2016-09-02790.00792.00787.00791.0080006320900
2016-09-01788.00794.00780.00786.00102008022500
2016-08-31759.00793.00759.00792.002440019050300
2016-08-30755.00757.00749.00756.0056004221600
2016-08-29754.00757.00746.00751.001980014867600
2016-08-26746.00751.00739.00740.001390010332500
2016-08-25753.00753.00744.00748.002070015483900
2016-08-24757.00762.00742.00744.001880014069600
2016-08-23776.00780.00749.00749.003690028078800
2016-08-22757.00785.00757.00776.001780013731500
2016-08-19753.00763.00753.00757.00100007578100
2016-08-18764.00764.00751.00753.002180016488800

   ※ 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