[6274 東証1部] 新川 日足 時系列データ

[6274 東証1部] 新川 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23679.00687.00673.00682.009420063995500
2017-08-22683.00687.00670.00677.0010190068967300
2017-08-21681.00693.00680.00683.00147100100963900
2017-08-18678.00684.00672.00677.0012150082246700
2017-08-17682.00697.00674.00693.00162800112127700
2017-08-16667.00682.00667.00676.007730052345500
2017-08-15668.00677.00661.00668.0014040094026200
2017-08-14679.00679.00659.00665.00165100110128700
2017-08-10683.00693.00679.00685.00146600100381700
2017-08-09684.00691.00669.00683.00263600179163500
2017-08-08693.00699.00672.00686.00797000546074500
2017-08-07741.00747.00727.00738.00215300158370000
2017-08-04725.00739.00714.00736.00159000115236400
2017-08-03736.00736.00722.00734.007520054872100
2017-08-02717.00741.00717.00738.0011410083167800
2017-08-01745.00754.00710.00715.00223600161722400
2017-07-31756.00756.00739.00745.0012320091947200
2017-07-28766.00775.00756.00759.0010710081731200
2017-07-27772.00782.00771.00771.009180071188800
2017-07-26792.00799.00775.00781.00162600127553400
2017-07-25785.00795.00778.00791.00187100147392500
2017-07-24770.00795.00770.00785.00169100132836400
2017-07-21779.00783.00770.00779.00177700138229000
2017-07-20741.00780.00741.00779.00375600287852800
2017-07-19741.00748.00739.00744.005830043310000
2017-07-18743.00750.00737.00745.008280061536300
2017-07-14750.00750.00737.00745.0010430077614800
2017-07-13744.00755.00741.00751.0012180091325000
2017-07-12748.00757.00740.00744.009890073941600
2017-07-11746.00758.00738.00749.00146500110139200
2017-07-10741.00750.00727.00745.00263800195211200
2017-07-07703.00739.00703.00739.00184500133903800
2017-07-06710.00722.00704.00712.0010600075468600
2017-07-05693.00709.00688.00707.00191100133619300
2017-07-04702.00704.00690.00692.00158500110096800
2017-07-03720.00720.00695.00702.00151200106295200
2017-06-30713.00716.00701.00713.0012260086894400
2017-06-29713.00723.00706.00720.00183400130892800
2017-06-28731.00733.00709.00711.00194800139609400
2017-06-27734.00739.00726.00738.007470054881000
2017-06-26722.00739.00721.00729.007270053113500
2017-06-23744.00755.00715.00721.00193200140488400
2017-06-22743.00756.00735.00744.00158700118357700
2017-06-21749.00753.00735.00739.00175500130493000
2017-06-20779.00784.00750.00760.00345100264777800
2017-06-19757.00779.00757.00771.00287200221508000
2017-06-16713.00774.00709.00769.00800900608558400
2017-06-15717.00721.00699.00704.00233400164812900
2017-06-14730.00754.00721.00721.00285400209871500
2017-06-13693.00738.00689.00731.00581600420682800
2017-06-12696.00696.00684.00691.00154200106529000
2017-06-09688.00700.00686.00690.00233400161942200
2017-06-08692.00700.00681.00685.00189300130330400
2017-06-07667.00685.00664.00681.0012740086157300
2017-06-06678.00678.00659.00667.00172100114648500
2017-06-05684.00693.00672.00678.00186600126801800
2017-06-02698.00706.00686.00692.00226700157273700
2017-06-01697.00703.00682.00692.00424000292992300
2017-05-31673.00703.00672.00701.00548600380682500
2017-05-30650.00677.00650.00671.00273000181353000
2017-05-29655.00661.00647.00649.00188400122515700
2017-05-26672.00672.00657.00662.00186800123945600
2017-05-25658.00675.00655.00671.00262800174887000
2017-05-24661.00668.00653.00658.00220800145482400
2017-05-23663.00664.00652.00658.00247900162855200
2017-05-22651.00664.00646.00663.00286500187505600
2017-05-19668.00669.00651.00656.00321100211219500
2017-05-18670.00675.00656.00663.00344700228391200
2017-05-17708.00708.00676.00689.00477800329108600
2017-05-16719.00721.00709.00711.00240200171330600
2017-05-15725.00737.00701.00708.00761500542177800
2017-05-12816.00816.00792.00800.00164500131996700
2017-05-11826.00826.00811.00813.0011580094616200
2017-05-10815.00827.00810.00820.0012070098792100
2017-05-09813.00822.00802.00814.0011140090776700
2017-05-08810.00818.00801.00813.00133600108340800
2017-05-02790.00810.00780.00797.00186400148711900
2017-05-01782.00796.00777.00790.00130500102947800
2017-04-28790.00791.00774.00783.00128300100317800
2017-04-27766.00789.00762.00783.0012500097490500
2017-04-26765.00779.00757.00774.00170100130605400
2017-04-25730.00764.00722.00760.00162300122054900
2017-04-24762.00771.00729.00730.00179600133966100
2017-04-21735.00747.00724.00747.00138000101789200
2017-04-20715.00734.00715.00724.00181700131713400
2017-04-19697.00722.00695.00716.0010570075562200
2017-04-18714.00722.00696.00702.0012630089220400
2017-04-17690.00702.00686.00698.0011850082212600
2017-04-14700.00715.00687.00697.00181500127324900
2017-04-13699.00710.00681.00697.00283100196302500
2017-04-12724.00727.00710.00714.00217900156390600
2017-04-11749.00750.00731.00739.0012800094639200
2017-04-10760.00762.00746.00758.009550072137600
2017-04-07752.00768.00731.00749.00177000132709000
2017-04-06769.00779.00741.00749.00221300166574600
2017-04-05794.00802.00775.00778.0012710099674500
2017-04-04832.00836.00788.00797.00205900165839600
2017-04-03833.00840.00818.00834.00164600136506300
2017-03-31858.00859.00831.00833.00225700190433000
2017-03-30849.00869.00847.00854.00468800403124600
2017-03-29849.00853.00838.00845.00220200186365200
2017-03-28828.00860.00822.00851.00217500183404800
2017-03-27840.00840.00813.00818.00336400276744800
2017-03-24862.00863.00846.00851.00623600532896200
2017-03-23840.00860.00803.00856.001088500906961000
2017-03-22777.00779.00762.00766.0011170086126700
2017-03-21754.00787.00749.00786.00231100179164200
2017-03-17743.00762.00741.00758.006670050312400
2017-03-16741.00750.00727.00747.0010060074773700
2017-03-15750.00751.00739.00741.0010720079710400
2017-03-14763.00763.00753.00757.0010290077940700
2017-03-13776.00776.00757.00760.00134700103457500
2017-03-10773.00775.00753.00772.0013060099942800
2017-03-09753.00759.00748.00758.008220061976300
2017-03-08755.00760.00748.00755.0012680095474300
2017-03-07768.00770.00752.00764.007920060324100
2017-03-06780.00780.00759.00766.0011880090849400
2017-03-03783.00790.00777.00781.005950046441200
2017-03-02794.00797.00781.00789.0011260088822800
2017-03-01764.00779.00757.00779.0010910083895800
2017-02-28772.00773.00760.00764.0012700097324700
2017-02-27790.00790.00764.00772.0012520096798200
2017-02-24792.00794.00778.00791.007800061489500
2017-02-23804.00804.00787.00792.0010350081955800
2017-02-22811.00817.00802.00805.007510060539600
2017-02-21823.00823.00801.00807.00164300132496500
2017-02-20822.00837.00817.00821.00137500113586500
2017-02-17807.00826.00800.00822.007770063260300
2017-02-16817.00817.00799.00812.006040048918600
2017-02-15827.00835.00810.00822.00236100194295200
2017-02-14766.00827.00766.00819.00341000276406100
2017-02-13782.00808.00760.00774.00570400442250900
2017-02-10829.00841.00814.00839.00202900168467800
2017-02-09830.00830.00803.00825.00160100131751100
2017-02-08823.00834.00811.00830.00178100146319300
2017-02-07818.00831.00818.00822.007090058458800
2017-02-06842.00842.00824.00830.006150051120100
2017-02-03841.00861.00836.00842.009040076535300
2017-02-02860.00863.00842.00851.0011170095239700
2017-02-01850.00860.00843.00855.007470063573000
2017-01-31860.00872.00853.00859.008080069735800
2017-01-30874.00887.00870.00876.0010090088435700
2017-01-27875.00896.00865.00871.00231800203885700
2017-01-26859.00870.00844.00860.00174600150033400
2017-01-25839.00850.00832.00844.00169500142573900
2017-01-24828.00836.00822.00826.0012050099924400
2017-01-23815.00840.00808.00831.009200075973000
2017-01-20820.00835.00808.00818.007520061767300
2017-01-19812.00828.00800.00814.009140074331600
2017-01-18792.00799.00774.00792.009300073138800
2017-01-17807.00810.00779.00797.0010170080949900
2017-01-16839.00839.00805.00811.009020073562600
2017-01-13814.00845.00811.00839.008530070493000
2017-01-12833.00839.00820.00829.0010310085395300
2017-01-11845.00849.00828.00839.0010970092099000
2017-01-10846.00851.00835.00845.00131300110628700
2017-01-06843.00859.00833.00850.00180200152614300
2017-01-05876.00880.00843.00850.00231700198167900
2017-01-04854.00915.00846.00884.00438600386648700
2016-12-30799.00826.00795.00816.007650061987500
2016-12-29828.00832.00806.00814.00130700106607000
2016-12-28794.00832.00789.00828.00273200223322000
2016-12-27754.00798.00752.00795.00179600140614200
2016-12-26755.00756.00746.00754.005880044226700
2016-12-22742.00756.00733.00752.006560048838500
2016-12-21775.00782.00739.00748.0011400086456000
2016-12-20769.00775.00762.00773.006430049467500
2016-12-19777.00783.00766.00769.007050054712000
2016-12-16775.00794.00772.00777.0012620098476200
2016-12-15785.00785.00756.00772.00134600103678000
2016-12-14799.00801.00782.00787.008670068396100
2016-12-13791.00799.00765.00798.00132200103468100
2016-12-12788.00822.00781.00794.00245700197564000
2016-12-09782.00800.00759.00776.00332900258873900
2016-12-08718.00786.00714.00786.00376100284535300
2016-12-07699.00714.00691.00705.009110063989500
2016-12-06722.00724.00695.00702.0010390073559500
2016-12-05717.00724.00711.00715.007110050935000
2016-12-02710.00730.00705.00717.00152300109261700
2016-12-01687.00730.00681.00711.00194800138251000
2016-11-30686.00692.00679.00679.004650031868900
2016-11-29701.00701.00681.00690.007530051907200
2016-11-28703.00704.00694.00700.004070028482400
2016-11-25697.00713.00692.00701.0013490094864800
2016-11-24702.00710.00694.00699.004920034410800
2016-11-22704.00704.00691.00697.004880034022200
2016-11-21706.00713.00702.00706.005710040427700
2016-11-18700.00708.00696.00702.004880034276400
2016-11-17693.00701.00688.00698.005160035993400
2016-11-16704.00709.00687.00693.008840061940600
2016-11-15690.00697.00674.00694.006550044980900
2016-11-14669.00697.00669.00694.005630038754000
2016-11-11705.00705.00661.00668.0012300084168900
2016-11-10715.00720.00703.00704.00195500139094200
2016-11-09710.00725.00655.00670.00190800130382800
2016-11-08666.00716.00656.00710.00271100185760100
2016-11-07716.00735.00716.00726.00204600148677000
2016-11-04714.00714.00685.00705.0013260093301200
2016-11-02718.00718.00701.00712.00142100100998100
2016-11-01695.00720.00678.00715.00226600158359800
2016-10-31662.00683.00662.00681.007000047279500
2016-10-28695.00695.00660.00669.00159800107024700
2016-10-27687.00698.00687.00691.005090035172500
2016-10-26691.00693.00682.00687.004940033954400
2016-10-25695.00697.00690.00692.004600031901100
2016-10-24692.00701.00689.00690.003970027533900
2016-10-21718.00718.00695.00696.004650032670800
2016-10-20710.00719.00710.00715.006180044134000
2016-10-19716.00716.00703.00707.005430038376800
2016-10-18700.00711.00698.00711.005910041726200
2016-10-17695.00698.00687.00695.005660039207400
2016-10-14693.00698.00686.00694.006380044156900
2016-10-13699.00707.00690.00702.004870034028900
2016-10-12696.00705.00692.00695.005740040007000
2016-10-11703.00718.00701.00703.004300030342100
2016-10-07710.00712.00693.00699.007530052705400
2016-10-06722.00735.00712.00714.0011550083920900
2016-10-05703.00715.00700.00715.005060035924300
2016-10-04698.00705.00691.00702.005970041715000
2016-10-03705.00713.00689.00690.005530038690700
2016-09-30700.00712.00699.00702.006320044475500
2016-09-29691.00725.00691.00716.00182200129061800
2016-09-28665.00685.00662.00684.009770066127300
2016-09-27635.00663.00626.00663.0011220073130400
2016-09-26647.00653.00635.00635.004500028848800
2016-09-23642.00659.00632.00642.009100059081700
2016-09-21644.00644.00618.00644.005860037061600
2016-09-20613.00645.00612.00639.008520054307700
2016-09-16603.00612.00602.00611.002030012323800
2016-09-15606.00608.00598.00601.003100018685600
2016-09-14600.00622.00592.00611.005920035998400
2016-09-13609.00613.00602.00606.002640015982000
2016-09-12621.00623.00605.00608.007010042859400
2016-09-09621.00634.00621.00630.003150019676800
2016-09-08640.00644.00627.00631.003460021959100
2016-09-07632.00644.00620.00644.004430028014500
2016-09-06627.00640.00616.00635.005500034712800
2016-09-05639.00643.00628.00628.003640023133100
2016-09-02622.00637.00620.00634.004160026174900
2016-09-01642.00649.00624.00626.006130038929500
2016-08-31647.00658.00619.00638.0012570080274500
2016-08-30627.00638.00624.00638.008630054477000
2016-08-29600.00632.00600.00626.0014050086816200
2016-08-26603.00605.00585.00589.007010041559900
2016-08-25589.00603.00583.00600.006840040795800
2016-08-24587.00610.00583.00587.0013680081678000
2016-08-23580.00586.00575.00582.007350042686800
2016-08-22556.00584.00556.00583.008960051441800
2016-08-19550.00560.00546.00556.004780026519100
2016-08-18546.00567.00543.00548.005500030402100

   ※ 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