[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 
2017-03-27952.00964.00949.00956.002540024285500
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
2016-08-17770.00770.00761.00763.003120023853200
2016-08-16799.00799.00775.00775.002360018452900
2016-08-15802.00808.00795.00795.001260010057000
2016-08-12804.00810.00797.00807.0094007546900
2016-08-10799.00802.00794.00796.0086006858100
2016-08-09802.00806.00788.00799.001500011975400
2016-08-08843.00843.00789.00802.002210017818700
2016-08-05837.00837.00819.00824.00118009769600
2016-08-04813.00827.00807.00822.001750014285400
2016-08-03810.00821.00802.00807.002550020692900
2016-08-02825.00837.00822.00826.0080006630200
2016-08-01868.00868.00817.00839.001860015614900
2016-07-29859.00870.00833.00868.001950016683700
2016-07-28869.00869.00846.00863.0096008260600
2016-07-27870.00870.00849.00866.001770015257500
2016-07-26863.00863.00837.00848.001990016884900
2016-07-25860.00872.00837.00870.002720023465500
2016-07-22867.00878.00852.00859.001650014231300
2016-07-21885.00889.00864.00874.001380012099500
2016-07-20885.00885.00874.00885.0092008116500
2016-07-19889.00898.00883.00894.001410012596700
2016-07-15892.00898.00874.00895.002260020126800
2016-07-14884.00890.00863.00884.001500013204900
2016-07-13899.00899.00872.00878.001810016026500
2016-07-12875.00894.00869.00881.003310029130200
2016-07-11830.00865.00825.00861.001890016072200
2016-07-08830.00830.00801.00805.002390019377600
2016-07-07798.00822.00798.00815.00119009668100
2016-07-06813.00814.00796.00803.002110016939100
2016-07-05850.00850.00831.00833.003200026950900
2016-07-04822.00833.00810.00830.001410011627200
2016-07-01840.00844.00820.00825.001990016547000
2016-06-30835.00848.00828.00841.002790023363500
2016-06-29802.00821.00780.00817.002100017011300
2016-06-28747.00814.00741.00787.004260033154900
2016-06-27765.00771.00747.00758.002450018549900
2016-06-24836.00836.00734.00742.003440026612100
2016-06-23801.00817.00792.00806.003000024136900
2016-06-22822.00824.00786.00796.004370034990100
2016-06-21825.00833.00809.00823.001270010451100
2016-06-20856.00856.00821.00831.001860015505300
2016-06-17810.00833.00796.00833.003340027295400
2016-06-16825.00830.00797.00799.002440019789800
2016-06-15834.00849.00822.00834.001900015947200
2016-06-14845.00850.00824.00838.002450020421600
2016-06-13856.00857.00826.00844.003980033618800
2016-06-10866.00875.00864.00870.004900042489100
2016-06-09868.00873.00856.00866.002540021900300
2016-06-08865.00873.00860.00873.001770015356000
2016-06-07855.00868.00855.00865.0085007318900
2016-06-06851.00851.00838.00851.001830015492700
2016-06-03882.00890.00859.00866.003470030353300
2016-06-02865.00872.00853.00863.002760023781300
2016-06-01870.00884.00868.00871.001500013110700
2016-05-31868.00879.00865.00875.001890016521700
2016-05-30870.00880.00865.00872.001240010814000
2016-05-27870.00877.00850.00876.001210010500600
2016-05-26880.00880.00866.00872.002120018552000
2016-05-25867.00877.00861.00870.003470030133400
2016-05-24853.00858.00844.00851.00104008847100
2016-05-23854.00860.00826.00854.002320019643400
2016-05-20853.00871.00843.00854.001760015035500
2016-05-19834.00869.00832.00853.003770032191900
2016-05-18813.00866.00813.00832.003480029074500
2016-05-17813.00910.00804.00809.004840040343800
2016-05-16767.00818.00767.00798.003560028316300
2016-05-13793.00794.00772.00781.001760013728100
2016-05-12785.00792.00773.00785.001440011258400
2016-05-11793.00811.00788.00802.002220017778200
2016-05-10777.00791.00769.00785.002630020599100
2016-05-09779.00790.00769.00776.001530011895400
2016-05-06770.00789.00759.00779.003280025292700
2016-05-02794.00801.00771.00773.004110032104100
2016-04-28848.00857.00802.00809.002430020007600
2016-04-27844.00854.00828.00831.001700014236100
2016-04-26847.00847.00823.00831.003160026306200
2016-04-25869.00869.00825.00856.003120026435600
2016-04-22856.00873.00851.00865.002720023448000
2016-04-21862.00869.00844.00851.003250027880700
2016-04-20860.00864.00827.00832.003190027023200
2016-04-19850.00875.00849.00854.003060026261100
2016-04-18829.00850.00829.00841.002420020339500
2016-04-15859.00870.00852.00858.001440012375700
2016-04-14839.00860.00834.00859.003070026168100
2016-04-13814.00829.00814.00823.001600013174500
2016-04-12791.00813.00787.00807.001770014237800
2016-04-11793.00795.00758.00791.002600020371700
2016-04-08760.00810.00758.00798.002930023088300
2016-04-07769.00779.00765.00774.001360010505500
2016-04-06786.00789.00759.00771.001890014579800
2016-04-05809.00809.00772.00774.002540019930100
2016-04-04783.00806.00783.00806.002380018983000
2016-04-01840.00840.00772.00779.004200033257400
2016-03-31824.00836.00821.00823.001260010410000
2016-03-30838.00838.00820.00828.00119009865100
2016-03-29838.00844.00822.00838.001340011190800
2016-03-28835.00841.00825.00840.002700022538200
2016-03-25816.00823.00796.00820.003090025107700
2016-03-24823.00825.00802.00803.003140025464300
2016-03-23820.00836.00817.00827.002170017922400
2016-03-22805.00830.00795.00815.004550036936100
2016-03-18800.00815.00797.00808.005210042033000

   ※ 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