[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 
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
2016-05-172120.002130.002075.002091.003890081466600
2016-05-162104.002157.002103.002107.003030064578700
2016-05-132156.002168.002096.002123.003910082993500
2016-05-122163.002188.002124.002155.0063900137830200
2016-05-112198.002224.002171.002185.0072900159934700
2016-05-102063.002160.002012.002138.00158400336667500
2016-05-091986.002025.001961.001973.0062400124182100
2016-05-061997.002008.001962.001994.004390087186000
2016-05-022025.002041.001999.002013.0052400105546500
2016-04-282171.002176.002086.002097.0048200102233000
2016-04-272169.002182.002144.002166.0063000136402500
2016-04-262174.002216.002150.002170.004450097116300
2016-04-252190.002193.002100.002183.004440095819500
2016-04-222223.002253.002178.002197.0053200117116900
2016-04-212210.002262.002203.002242.00103700232776800
2016-04-202193.002232.002179.002183.0058100127742600
2016-04-192152.002211.002152.002204.0050800111243400
2016-04-182131.002137.002092.002112.003770079720400
2016-04-152189.002232.002173.002181.003760082609700
2016-04-142231.002252.002168.002217.00118300261954400
2016-04-132222.002244.002171.002191.00100900222154200
2016-04-122110.002227.002100.002200.0065900144299700
2016-04-112080.002134.002040.002120.0056800118695000
2016-04-082038.002087.002000.002061.0057200117145200
2016-04-072070.002098.002045.002088.003160065651300
2016-04-062098.002131.002065.002096.003720078264100
2016-04-052110.002126.002083.002098.004030084699700
2016-04-042133.002194.002105.002110.0050700108374400
2016-04-012240.002240.002126.002134.0054000117636100
2016-03-312200.002247.002186.002222.0053600118960700
2016-03-302222.002226.002159.002171.0087800191773000
2016-03-292194.002253.002194.002252.0063400141936600
2016-03-282183.002198.002143.002194.0049400107119000
2016-03-252185.002201.002179.002184.004470097773300
2016-03-242200.002220.002182.002196.004390096699900
2016-03-232239.002239.002188.002200.00122300269609700
2016-03-222200.002243.002160.002237.00198800439306300
2016-03-182050.002068.002031.002059.003330068256300
2016-03-172076.002100.002028.002032.003290067918800
2016-03-162059.002104.002023.002086.0051500107147200
2016-03-152067.002094.002040.002062.002550052797600
2016-03-142084.002086.002048.002050.004170086010800
2016-03-112055.002090.002033.002078.004360089989200
2016-03-102067.002131.002047.002105.003090064738100
2016-03-092077.002077.002010.002049.002150043879900
2016-03-082100.002112.002040.002090.003240067412700
2016-03-072161.002165.002064.002130.0051500109025800
2016-03-042002.002146.002002.002127.00103800219057000
2016-03-031969.002018.001957.002018.0071900143216500
2016-03-021961.001980.001933.001973.00131700257929900
2016-03-011790.001955.001790.001936.00124300236363800
2016-02-291856.001864.001788.001789.004240077890100
2016-02-261874.001877.001810.001823.002410044271700
2016-02-251791.001880.001791.001869.005180096091600
2016-02-241788.001804.001764.001775.002440043531800
2016-02-231802.001810.001787.001793.0059200106552100
2016-02-221833.001847.001801.001806.004800087411100
2016-02-191909.001909.001827.001844.003670067806500
2016-02-181927.001950.001881.001924.002880055406100
2016-02-171870.001926.001834.001869.002930055271200
2016-02-161865.001942.001865.001884.0055300105239300
2016-02-151830.001889.001816.001886.0056000103794600
2016-02-121710.001819.001710.001782.00103800182922400
2016-02-101944.002020.001912.001990.00146500288645900
2016-02-092072.002121.002057.002084.0083000173222400
2016-02-082018.002210.002002.002155.00221400471256400
2016-02-051920.001949.001870.001919.003620069275900
2016-02-041940.001970.001914.001927.004200081241800
2016-02-031990.002001.001914.001940.004740092412500
2016-02-022041.002073.002032.002040.002780057158400
2016-02-012012.002065.002012.002041.003360068625500
2016-01-291982.002013.001935.002001.003960078014300
2016-01-281978.001995.001955.001971.0051100100692100
2016-01-271991.002025.001978.002009.002220044399100
2016-01-261995.002016.001960.001967.0061600122549800
2016-01-252037.002093.002001.002043.0093300191152500
2016-01-221877.001970.001865.001957.0065600126146800
2016-01-211900.001942.001802.001804.00117100219415400
2016-01-201960.002020.001925.001931.0056700111695500
2016-01-191953.002013.001940.001971.0061000120513200
2016-01-181900.001978.001900.001953.0070400136714500
2016-01-152000.002015.001938.001970.0065100128373600
2016-01-141924.001988.001892.001978.0080800157563600
2016-01-131857.001971.001857.001956.0057500111611600
2016-01-121927.001936.001842.001849.0078100147133700
2016-01-081930.002048.001930.001956.0077900154733400
2016-01-071992.002001.001922.001922.0066100129338800
2016-01-062013.002040.001992.002006.0070400141589800
2016-01-052013.002071.002005.002012.0050500102336700
2016-01-042056.002058.002012.002029.0071600145814100
2015-12-302055.002079.002050.002057.003560073495600
2015-12-292078.002078.002026.002047.004340088894800
2015-12-282009.002074.002009.002061.0071300145527100
2015-12-252010.002042.001991.002010.0070800142523800
2015-12-242078.002085.002011.002015.0076000155150400
2015-12-222100.002110.002064.002080.0057400119424200
2015-12-212144.002144.002044.002078.00188400392072100
2015-12-182200.002243.002170.002177.0097900215355300
2015-12-172200.002225.002158.002166.00123400270683700
2015-12-162149.002161.002093.002108.00108400228609400
2015-12-152182.002228.002137.002149.0084600182026400
2015-12-142183.002226.002183.002215.0059600131331700
2015-12-112250.002258.002223.002230.0064500144681900
2015-12-102204.002243.002183.002184.004250093621000
2015-12-092205.002214.002190.002209.003940086720500
2015-12-082235.002259.002205.002208.0046500103370900
2015-12-072234.002257.002230.002239.004240095265600
2015-12-042220.002240.002206.002223.0049000108742000
2015-12-032236.002260.002220.002249.0075900170267900

   ※ 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