[6284 東証1部] 日精エー・エス・ビー機械 日足 時系列データ

[6284 東証1部] 日精エー・エス・ビー機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-233295.003320.003265.003290.0037000121845500
2017-05-223305.003340.003270.003295.002970098228500
2017-05-193280.003315.003245.003305.0060000196558500
2017-05-183305.003355.003260.003310.0088400291624000
2017-05-173325.003470.003315.003400.0087900299320500
2017-05-163385.003425.003315.003345.0093400313072000
2017-05-153390.003455.003375.003455.0076500260826000
2017-05-123435.003495.003390.003450.0089600309319000
2017-05-113440.003485.003390.003475.00196200676199500
2017-05-103080.003440.003075.003430.004057001365307500
2017-05-092960.002965.002935.002939.002870084616400
2017-05-082920.002969.002919.002946.0064200189125900
2017-05-022869.002938.002869.002920.0048800141981700
2017-05-012864.002896.002853.002886.0035600102279000
2017-04-282893.002900.002860.002864.002640075977400
2017-04-272870.002910.002832.002893.0058200168205200
2017-04-262820.002896.002820.002878.0062100178073800
2017-04-252745.002809.002714.002791.0043400120496600
2017-04-242753.002799.002717.002740.0056800155802100
2017-04-212644.002739.002639.002714.0085000230184900
2017-04-202520.002606.002520.002594.0064700167088100
2017-04-192504.002551.002504.002526.003400086010600
2017-04-182523.002555.002503.002518.002920073776800
2017-04-172490.002512.002481.002500.002560063888700
2017-04-142500.002533.002498.002503.003400085152600
2017-04-132545.002551.002496.002544.0052000131239600
2017-04-122582.002605.002537.002595.0051000132197300
2017-04-112650.002668.002630.002632.0048700128870600
2017-04-102673.002684.002623.002678.0049100131168000
2017-04-072648.002674.002585.002626.003200084081400
2017-04-062734.002744.002615.002615.00102100270891000
2017-04-052725.002833.002717.002744.0089500245918200
2017-04-042726.002755.002693.002722.0056700154448500
2017-04-032797.002798.002744.002744.0054200149804800
2017-03-312780.002864.002768.002776.00133600376037200
2017-03-302788.002798.002751.002754.0085000235275000
2017-03-292657.002800.002641.002795.00150900414611500
2017-03-282612.002629.002592.002600.0053200138418500
2017-03-272585.002630.002570.002607.0067000174637300
2017-03-242557.002633.002557.002582.0058000150675100
2017-03-232544.002583.002530.002565.0061200156945500
2017-03-222550.002564.002515.002544.0078000198852000
2017-03-212618.002633.002590.002600.003100080682100
2017-03-172600.002630.002600.002630.0063900167413300
2017-03-162569.002595.002569.002595.003870099988400
2017-03-152585.002585.002567.002569.002100054025700
2017-03-142589.002616.002585.002596.002640068653400
2017-03-132680.002680.002574.002592.0093000243722100
2017-03-102652.002690.002652.002672.0085100227153600
2017-03-092585.002650.002585.002643.0088500233161000
2017-03-082570.002640.002570.002574.0086000222989200
2017-03-072510.002579.002510.002566.00132000337765800
2017-03-062468.002468.002438.002445.002530061946200
2017-03-032459.002459.002427.002445.003910095503600
2017-03-022474.002551.002470.002476.0096900242593900
2017-03-012415.002447.002405.002443.0053000128811700
2017-02-282385.002450.002349.002421.0087700212345100
2017-02-272374.002410.002359.002382.0074600177558400
2017-02-242346.002377.002340.002374.003320078471300
2017-02-232404.002404.002346.002367.002840067096100
2017-02-222425.002425.002383.002402.003740089593600
2017-02-212420.002420.002395.002410.002070049846000
2017-02-202399.002407.002374.002404.002730065390800
2017-02-172435.002435.002384.002410.003410082198200
2017-02-162406.002447.002390.002440.0047700115808900
2017-02-152383.002419.002377.002396.003840092322400
2017-02-142410.002430.002365.002367.0047100112597700
2017-02-132371.002420.002346.002392.0064100153294900
2017-02-102357.002395.002322.002348.0069200163221000
2017-02-092276.002350.002270.002336.00147200341932700
2017-02-082121.002265.002121.002253.00144100317882500
2017-02-072155.002155.002122.002131.003500074689900
2017-02-062244.002244.002141.002165.0052200113679500
2017-02-032165.002178.002140.002144.002000043085300
2017-02-022190.002200.002129.002141.003360072559600
2017-02-012175.002185.002151.002181.003680080136300
2017-01-312200.002208.002180.002185.003660080222700
2017-01-302246.002246.002212.002219.003860085973100
2017-01-272232.002240.002224.002237.004060090692400
2017-01-262202.002226.002202.002218.0046000102007700
2017-01-252180.002215.002176.002211.0068100150021800
2017-01-242165.002168.002122.002152.0090600194086800
2017-01-232221.002221.002183.002184.0045800100795600
2017-01-202239.002239.002210.002232.003900086808300
2017-01-192242.002260.002220.002254.004360097972600
2017-01-182196.002218.002157.002218.0062900137429700
2017-01-172282.002282.002207.002213.0050400112433000
2017-01-162289.002296.002250.002274.004360098881900
2017-01-132329.002330.002286.002311.0064600148791800
2017-01-122381.002390.002315.002347.0058100136209000
2017-01-112357.002406.002336.002396.0060100143157200
2017-01-102333.002381.002321.002366.0075900178899000
2017-01-062352.002358.002302.002329.0062500145428200
2017-01-052420.002420.002355.002366.0053100126127400
2017-01-042365.002418.002351.002415.0079300189423600
2016-12-302349.002400.002349.002358.003990094742100
2016-12-292393.002394.002340.002343.0046300109231100
2016-12-282351.002405.002325.002394.0068800163286900
2016-12-272414.002423.002351.002360.0071100168353000
2016-12-262405.002443.002405.002429.0061200148293100
2016-12-222439.002439.002367.002385.0065700157731400
2016-12-212465.002499.002449.002458.0053600132695300
2016-12-202435.002464.002435.002454.003160077464600
2016-12-192440.002472.002429.002444.003810093254800
2016-12-162471.002481.002436.002442.0053700131854000
2016-12-152469.002515.002451.002460.0064400158991000
2016-12-142469.002469.002404.002462.0073900180542700
2016-12-132490.002500.002440.002475.0068100168138500
2016-12-122550.002557.002456.002498.0060100150275000
2016-12-092491.002549.002490.002549.0076100192118100
2016-12-082550.002580.002455.002493.00120700304743200
2016-12-072474.002514.002464.002510.0082000204712500
2016-12-062450.002492.002445.002458.00103100254469200
2016-12-052396.002443.002372.002431.0076500185266900
2016-12-022409.002409.002370.002400.0061000146043300
2016-12-012417.002446.002401.002409.0085300206872900
2016-11-302394.002411.002368.002374.00119900286788200
2016-11-292360.002390.002343.002385.0086200204418500
2016-11-282270.002352.002262.002349.0075800175443300
2016-11-252263.002335.002250.002298.0076500176052800
2016-11-242300.002300.002225.002241.0083000186463500
2016-11-222326.002326.002260.002281.0061600140626500
2016-11-212372.002389.002307.002326.0097100227693600
2016-11-182200.002340.002198.002339.00178000408078000
2016-11-172108.002200.002108.002198.0087300189958800
2016-11-162121.002175.002121.002142.0077600166328100
2016-11-152132.002156.002112.002121.00157300335954600
2016-11-142036.002122.002014.002122.00209500433099400
2016-11-111900.001942.001887.001898.004140078984900
2016-11-101862.001942.001862.001889.0052500100176800
2016-11-091940.001962.001710.001822.00103200192381600
2016-11-081959.001959.001921.001930.003730072253400
2016-11-071880.001951.001880.001949.0057100109945500
2016-11-041865.001883.001851.001880.003940073762800
2016-11-021880.001884.001871.001875.004350081741500
2016-11-011880.001892.001874.001887.002510047220000
2016-10-311891.001896.001876.001894.003380063680200
2016-10-281860.001898.001860.001887.005080095442400
2016-10-271860.001862.001851.001856.002040037871500
2016-10-261851.001861.001849.001860.003320061546900
2016-10-251842.001857.001842.001851.003210059442100
2016-10-241840.001854.001840.001851.002700049955500
2016-10-211847.001868.001843.001848.004830089614900
2016-10-201832.001849.001832.001845.002140039432900
2016-10-191793.001835.001792.001831.004870088724000
2016-10-181792.001803.001786.001793.001800032274000
2016-10-171814.001814.001789.001793.001920034510200
2016-10-141777.001810.001775.001804.002730049060800
2016-10-131790.001809.001782.001785.002310041380800
2016-10-121772.001794.001771.001782.001910034061600
2016-10-111773.001800.001771.001794.002730048846600
2016-10-071804.001806.001769.001790.002660047694500
2016-10-061820.001820.001781.001803.003190057518500
2016-10-051761.001802.001761.001798.002790049868200
2016-10-041744.001761.001730.001761.003160055340600
2016-10-031758.001758.001730.001733.002680046558900
2016-09-301760.001760.001707.001737.005160089360400
2016-09-291692.001773.001680.001766.0081700142021900
2016-09-281653.001688.001650.001680.004440074120800
2016-09-271680.001690.001653.001690.003990066810700
2016-09-261681.001686.001678.001678.003800063865000
2016-09-231650.001667.001649.001663.003370055871400
2016-09-211610.001639.001598.001637.003940063811500
2016-09-201624.001626.001600.001605.005210083893900
2016-09-161612.001619.001603.001619.002070033359700
2016-09-151613.001613.001583.001598.003900062104400
2016-09-141619.001627.001613.001617.001530024782000
2016-09-131622.001639.001621.001626.001190019383000
2016-09-121648.001648.001617.001621.002700043874200
2016-09-091648.001659.001648.001657.005200085997600
2016-09-081635.001650.001635.001647.0065900108080200
2016-09-071617.001635.001605.001632.0066700108168200
2016-09-061619.001626.001611.001618.005930096031300
2016-09-051630.001630.001600.001604.0075200121483400
2016-09-021640.001656.001618.001623.002500040809600
2016-09-011650.001652.001635.001649.002840046739000
2016-08-311629.001645.001614.001645.003930064060600
2016-08-301616.001624.001607.001619.002530040892100
2016-08-291590.001611.001577.001607.003140050149600
2016-08-261567.001569.001560.001561.002660041584000
2016-08-251573.001576.001560.001566.001710026790800
2016-08-241561.001579.001561.001562.001050016470500
2016-08-231586.001598.001559.001560.002440038312300
2016-08-221570.001588.001570.001584.002390037748400
2016-08-191554.001578.001554.001564.001590024914500
2016-08-181571.001591.001555.001559.002380037258400
2016-08-171565.001594.001562.001571.003580056258600
2016-08-161616.001622.001573.001579.0073100116384600
2016-08-151641.001641.001604.001607.006000096722700
2016-08-121637.001641.001624.001638.002260036935500
2016-08-101639.001640.001620.001624.0069700113566300
2016-08-091579.001627.001578.001626.0081900131887100
2016-08-081620.001620.001562.001566.00100700159132600
2016-08-051637.001637.001587.001598.00162300260580800
2016-08-041750.001750.001659.001668.00201200336919500
2016-08-031848.001849.001762.001776.004060072977700
2016-08-021828.001875.001815.001863.002770051300900
2016-08-011832.001851.001824.001834.002340042955600
2016-07-291883.001883.001790.001872.003980073425500
2016-07-281859.001883.001840.001883.003580066899800
2016-07-271830.001865.001830.001853.003240059905000
2016-07-261833.001857.001814.001816.004600084280200
2016-07-251838.001869.001830.001859.004150076871800
2016-07-221849.001864.001797.001851.0064500118214500
2016-07-211832.001855.001820.001853.004250078114000
2016-07-201853.001856.001800.001807.004840087995000
2016-07-191768.001848.001768.001836.0073300133646700
2016-07-151766.001787.001747.001776.003040053906700
2016-07-141747.001768.001733.001761.003090054206200
2016-07-131770.001783.001745.001760.005290093404800
2016-07-121732.001746.001717.001731.004770082655600
2016-07-111676.001716.001676.001711.002900049356700
2016-07-081679.001704.001650.001650.003900065131900
2016-07-071695.001719.001673.001679.003400057438700
2016-07-061705.001721.001679.001714.0059700101639200
2016-07-051720.001731.001701.001727.004770081994000
2016-07-041720.001732.001695.001732.004280073600700
2016-07-011711.001757.001711.001732.0059700103542100
2016-06-301729.001736.001670.001699.00190500322638600
2016-06-291758.001760.001710.001717.00136800236261900
2016-06-281840.001843.001725.001747.0062400110047300
2016-06-271792.001832.001789.001813.003080055646500
2016-06-241961.002015.001774.001792.0071400134371900
2016-06-231901.001969.001861.001963.0074800144833900
2016-06-221855.001918.001831.001916.0071900135576500
2016-06-211833.001864.001810.001855.003790070012600
2016-06-201804.001836.001781.001825.003570064790900
2016-06-171720.001781.001717.001771.00100100175776300
2016-06-161815.001816.001710.001710.0068200119185500
2016-06-151810.001849.001809.001826.003790069213500
2016-06-141860.001882.001816.001817.004810088527100
2016-06-131900.001900.001862.001862.0068500128700900
2016-06-101958.001967.001904.001926.0076600147578300
2016-06-092006.002006.001957.001963.005050099980400
2016-06-081988.002016.001981.001993.004180083453300
2016-06-071976.001997.001957.001988.0065300129034700
2016-06-061910.001929.001865.001929.0075100142498800
2016-06-031994.001994.001933.001938.00109100212855600
2016-06-022057.002057.001995.002008.0051500104064300
2016-06-012055.002083.002046.002062.002920060334600
2016-05-312052.002072.002040.002070.003280067378900
2016-05-302077.002100.002037.002067.002530051954700
2016-05-272061.002115.002054.002059.0082200170598300
2016-05-262132.002135.002046.002077.0065600136501500
2016-05-252084.002143.002084.002100.004500095256700
2016-05-242041.002079.002041.002059.002550052582200
2016-05-232036.002058.002018.002054.001890038572400
2016-05-202041.002065.002035.002042.004280087628600
2016-05-192100.002101.002033.002054.004200086447800
2016-05-182084.002119.002062.002111.003820080121600

   ※ 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