[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 
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
2016-08-17563.00569.00540.00549.0014880081700700
2016-08-16577.00591.00566.00571.007620044101800
2016-08-15593.00595.00576.00582.004590026731500
2016-08-12596.00596.00573.00596.0011680068409300
2016-08-10562.00598.00556.00594.00228100131834200
2016-08-09539.00559.00523.00555.00310000169247000
2016-08-08517.00519.00484.00494.006860034499900
2016-08-05509.00513.00508.00512.002510012806600
2016-08-04507.00514.00505.00509.002830014391900
2016-08-03508.00519.00507.00509.004380022355700
2016-08-02507.00517.00507.00513.00155007932400
2016-08-01513.00518.00506.00516.001980010163400
2016-07-29523.00528.00501.00523.003420017637000
2016-07-28516.00527.00502.00526.005990030827600
2016-07-27510.00523.00504.00513.004140021317900
2016-07-26505.00516.00493.00507.005320026767000
2016-07-25531.00531.00501.00510.005000025596500
2016-07-22527.00528.00507.00528.004910025652700
2016-07-21521.00527.00514.00527.007210037653300
2016-07-20514.00516.00500.00516.005930030223300
2016-07-19505.00518.00500.00510.006750034368800
2016-07-15509.00520.00498.00508.007310037204800
2016-07-14518.00518.00499.00513.004230021580400
2016-07-13518.00530.00512.00518.004830025115500
2016-07-12519.00526.00509.00518.007390038402500
2016-07-11485.00508.00485.00506.004520022658200
2016-07-08482.00493.00472.00474.005090024477700
2016-07-07507.00507.00482.00487.005750028397000
2016-07-06504.00509.00471.00490.007050034303400
2016-07-05494.00521.00481.00514.007380037152700
2016-07-04480.00491.00475.00491.003800018445500
2016-07-01458.00488.00458.00480.004310020521800
2016-06-30468.00477.00454.00455.003590016586000
2016-06-29450.00462.00444.00458.006780030789400
2016-06-28451.00451.00432.00442.005460024241500
2016-06-27459.00462.00445.00459.003950017901800
2016-06-24506.00506.00438.00446.009520045199600
2016-06-23489.00494.00488.00491.002920014345800
2016-06-22488.00491.00474.00486.003270015776800
2016-06-21480.00496.00480.00489.003360016334100
2016-06-20466.00501.00466.00479.003120015106100
2016-06-17458.00468.00452.00454.00191008768200
2016-06-16455.00463.00445.00450.005260023702900
2016-06-15450.00467.00440.00458.004560020764900
2016-06-14466.00470.00440.00455.007280033347000
2016-06-13490.00495.00472.00473.005470026355900
2016-06-10507.00507.00496.00505.004740023876400
2016-06-09514.00514.00501.00504.002750013933600
2016-06-08490.00520.00484.00516.004630023251800
2016-06-07477.00492.00477.00490.002370011513500
2016-06-06480.00485.00470.00475.007020033454800
2016-06-03487.00498.00487.00493.00168008264200
2016-06-02495.00495.00484.00487.009200045126500
2016-06-01516.00516.00493.00498.0010920054653700
2016-05-31518.00523.00508.00512.008850045499100
2016-05-30534.00535.00515.00518.006780035428200
2016-05-27531.00535.00515.00524.0014800077632100
2016-05-26500.00536.00499.00529.00248300128806200
2016-05-25459.00514.00459.00499.00210300103543200
2016-05-24440.00457.00439.00452.003740016830300
2016-05-23438.00443.00427.00442.002430010636400
2016-05-20440.00443.00434.00441.002750012070100
2016-05-19432.00443.00426.00440.00221009629600
2016-05-18453.00455.00425.00433.005870025636000
2016-05-17450.00459.00438.00446.003350014919300
2016-05-16448.00478.00443.00452.0013120060038800
2016-05-13441.00441.00411.00421.003700015701400
2016-05-12436.00443.00434.00442.00203008909500
2016-05-11444.00447.00433.00444.002830012481100
2016-05-10434.00440.00424.00438.004370019011800
2016-05-09418.00444.00414.00430.004170017898300
2016-05-06415.00422.00404.00410.00223009142500
2016-05-02409.00420.00406.00410.005230021495200
2016-04-28439.00450.00423.00428.004590020001500
2016-04-27436.00436.00423.00431.002710011637000
2016-04-26451.00455.00424.00436.003000013067900
2016-04-25459.00459.00442.00451.002610011797200
2016-04-22445.00453.00440.00453.002670011938700
2016-04-21444.00455.00442.00450.004470020046500
2016-04-20445.00445.00430.00432.002640011590900
2016-04-19423.00439.00417.00437.006100026013300
2016-04-18408.00418.00405.00411.003960016264600
2016-04-15436.00440.00420.00424.005580024049400
2016-04-14424.00447.00422.00443.008260036145200
2016-04-13409.00423.00409.00421.005550023178500
2016-04-12402.00424.00401.00408.005650023338200
2016-04-11405.00405.00394.00402.003410013654100
2016-04-08397.00413.00393.00407.004920019760000
2016-04-07405.00411.00398.00401.005060020392300
2016-04-06402.00412.00393.00409.006540026353400
2016-04-05420.00420.00403.00406.006070024719800
2016-04-04423.00437.00415.00421.005880024857900
2016-04-01457.00457.00428.00429.006930030413400
2016-03-31475.00481.00457.00458.005980027835100
2016-03-30481.00493.00478.00479.003700017837600
2016-03-29494.00507.00480.00481.004800023579500
2016-03-28499.00515.00488.00501.006070030371500
2016-03-25500.00500.00482.00492.005920028987700
2016-03-24524.00525.00499.00501.005380027400300
2016-03-23535.00535.00524.00527.003200016927200
2016-03-22519.00537.00509.00536.007320038867800
2016-03-18513.00519.00501.00507.004930025015200
2016-03-17521.00546.00512.00518.006740035544700
2016-03-16521.00530.00518.00524.003640019058900
2016-03-15542.00549.00524.00531.006880036823000
2016-03-14539.00550.00523.00538.0011120059682400
2016-03-11472.00540.00472.00540.0018750095483500
2016-03-10444.00486.00443.00481.007540035665000
2016-03-09456.00462.00432.00440.005430024020800
2016-03-08476.00486.00457.00466.003330015709000
2016-03-07475.00487.00466.00479.003120014951200
2016-03-04456.00476.00447.00475.006720031093800
2016-03-03459.00470.00447.00455.008640039459500
2016-03-02448.00480.00446.00469.009960046467700
2016-03-01410.00439.00410.00433.004930021207500
2016-02-29423.00437.00412.00413.004920020898100
2016-02-26421.00438.00416.00423.008540036452500
2016-02-25402.00430.00402.00429.006710027973300
2016-02-24384.00406.00384.00396.002890011449100
2016-02-23400.00410.00391.00391.002910011639000
2016-02-22394.00408.00392.00398.002940011762900
2016-02-19397.00404.00393.00396.003670014634900
2016-02-18388.00407.00387.00402.005420021654000
2016-02-17393.00394.00368.00380.009330035643600
2016-02-16393.00408.00383.00385.008320032926200
2016-02-15393.00405.00384.00398.0011870046910800
2016-02-12381.00382.00361.00361.0017800066508000
2016-02-10411.00412.00362.00381.0021950085437200
2016-02-09453.00457.00406.00411.00264400112043000
2016-02-08485.00516.00485.00503.003300016279900
2016-02-05500.00502.00486.00501.003330016528900
2016-02-04526.00527.00495.00499.004640023704000
2016-02-03542.00542.00523.00534.005860031144500
2016-02-02545.00562.00541.00562.005580030979400
2016-02-01535.00543.00529.00543.005960032013300
2016-01-29516.00533.00508.00532.006270032698000
2016-01-28520.00530.00504.00519.006490033610200
2016-01-27515.00521.00509.00520.002730014093700
2016-01-26509.00513.00497.00497.004770024050900
2016-01-25520.00528.00501.00523.004370022523900
2016-01-22492.00506.00483.00505.005360026459300
2016-01-21493.00504.00468.00468.008980043487400
2016-01-20519.00535.00491.00494.008160041069600
2016-01-19523.00530.00514.00523.003160016498500
2016-01-18522.00531.00515.00522.007860040985400
2016-01-15575.00579.00538.00542.007770042871100
2016-01-14576.00579.00555.00565.004980028150300
2016-01-13568.00595.00568.00594.003680021479000
2016-01-12568.00579.00556.00560.006530036783000
2016-01-08576.00591.00574.00582.006070035354000
2016-01-07597.00605.00584.00586.004600027208700
2016-01-06612.00621.00595.00600.004220025513100
2016-01-05605.00623.00602.00617.007060043400300
2016-01-04624.00628.00602.00613.006980042950900
2015-12-30613.00626.00608.00626.009140056810100
2015-12-29578.00611.00575.00610.0011470068266500
2015-12-28559.00580.00557.00577.006900039582900
2015-12-25560.00565.00543.00549.0016660092326400
2015-12-24585.00587.00566.00566.009920057009500
2015-12-22585.00591.00582.00584.008290048584900
2015-12-21578.00590.00577.00587.007480043567100
2015-12-18594.00599.00583.00587.008010047313100
2015-12-17578.00596.00574.00595.0013910081886400
2015-12-16566.00572.00562.00572.007310041435000
2015-12-15581.00585.00564.00566.0012180069739400
2015-12-14560.00582.00558.00580.0014940085541800
2015-12-11558.00571.00558.00570.0010420058751500
2015-12-10554.00566.00551.00561.009690053894600
2015-12-09560.00572.00551.00556.00199200111012600
2015-12-08581.00583.00563.00566.00197900112856100
2015-12-07580.00598.00580.00583.008640050946800
2015-12-04580.00581.00569.00577.008130046963600
2015-12-03584.00590.00582.00590.0010190059591500
2015-12-02595.00596.00581.00590.0012120071207900
2015-12-01601.00616.00596.00597.009330056282800
2015-11-30590.00606.00588.00600.009760058285100
2015-11-27600.00602.00586.00588.008860052709500
2015-11-26598.00605.00598.00600.004560027450300

   ※ 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