[6291 東証1部] 日本エアーテック 日足 時系列データ

[6291 東証1部] 日本エアーテック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08667.00667.00659.00664.002260014963700
2016-12-07665.00665.00657.00661.003590023706900
2016-12-06667.00670.00662.00665.001590010578200
2016-12-05654.00665.00654.00662.002680017685800
2016-12-02664.00665.00657.00661.002450016189800
2016-12-01665.00671.00657.00664.005380035686000
2016-11-30675.00675.00660.00666.003330022207400
2016-11-29685.00697.00661.00670.00275200186814500
2016-11-28652.00658.00645.00655.002430015860100
2016-11-25650.00656.00646.00652.005840038000400
2016-11-24645.00648.00641.00646.006000038684800
2016-11-22644.00644.00632.00639.003310021159300
2016-11-21632.00651.00631.00638.007220046051400
2016-11-18631.00635.00628.00631.001930012176800
2016-11-17622.00632.00622.00631.00147009221100
2016-11-16629.00632.00625.00632.00158009946200
2016-11-15635.00635.00621.00629.00117007360700
2016-11-14620.00632.00618.00628.001970012329800
2016-11-11621.00625.00618.00620.002580016054100
2016-11-10615.00623.00615.00619.00161009952300
2016-11-09624.00625.00587.00602.003780022837000
2016-11-08627.00627.00624.00624.0061003811300
2016-11-07623.00626.00622.00625.0055003431000
2016-11-04618.00626.00615.00623.0091005643200
2016-11-02633.00633.00626.00626.001980012466200
2016-11-01636.00637.00632.00636.00130008253400
2016-10-31636.00636.00632.00633.0086005449600
2016-10-28633.00636.00629.00633.002310014622300
2016-10-27638.00638.00632.00633.0091005772400
2016-10-26636.00637.00629.00635.0072004566700
2016-10-25635.00636.00631.00636.0090005709300
2016-10-24626.00637.00626.00635.00119007547100
2016-10-21635.00635.00627.00629.00112007050900
2016-10-20626.00631.00626.00631.00113007113900
2016-10-19630.00635.00629.00632.0037002339600
2016-10-18630.00631.00625.00629.00106006662200
2016-10-17622.00635.00622.00631.001640010306200
2016-10-14626.00626.00619.00621.0043002676200
2016-10-13625.00626.00616.00623.001950012146500
2016-10-12614.00646.00613.00623.004780030085500
2016-10-11615.00624.00611.00619.003600022236800
2016-10-07607.00610.00607.00608.0039002369800
2016-10-06613.00613.00609.00609.0078004760500
2016-10-05614.00614.00609.00611.0068004155000
2016-10-04606.00610.00605.00607.00146008857300
2016-10-03609.00610.00605.00606.00125007582900
2016-09-30609.00612.00606.00608.00108006572500
2016-09-29609.00616.00609.00615.0089005451600
2016-09-28609.00614.00607.00612.0047002867500
2016-09-27606.00607.00602.00607.00128007738100
2016-09-26608.00611.00606.00606.0077004679900
2016-09-23615.00615.00609.00611.0078004769700
2016-09-21611.00612.00602.00612.0093005643900
2016-09-20605.00620.00603.00603.0054003279500
2016-09-16606.00612.00602.00602.00113006830700
2016-09-15613.00614.00606.00606.00124007549700
2016-09-14617.00621.00614.00614.00149009209700
2016-09-13618.00623.00615.00616.00136008423300
2016-09-12613.00623.00613.00615.0090005562500
2016-09-09615.00622.00615.00619.0080004935100
2016-09-08625.00627.00617.00621.0080004965600
2016-09-07624.00629.00620.00625.00117007317000
2016-09-06620.00625.00620.00625.0055003430800
2016-09-05632.00639.00615.00620.002500015658600
2016-09-02615.00623.00613.00623.00131008098700
2016-09-01610.00613.00607.00610.00106006472200
2016-08-31606.00612.00606.00610.00138008405100
2016-08-30610.00612.00606.00608.0096005842600
2016-08-29613.00613.00608.00610.0059003602700
2016-08-26616.00616.00605.00606.0087005314600
2016-08-25608.00608.00603.00605.0060003634100
2016-08-24601.00610.00601.00603.0040002419500
2016-08-23601.00606.00601.00604.0056003381400
2016-08-22609.00611.00601.00602.0078004708200
2016-08-19601.00611.00601.00606.0056003398100
2016-08-18601.00607.00600.00604.0081004881000
2016-08-17601.00605.00600.00603.0092005540300
2016-08-16605.00609.00602.00602.00124007493000
2016-08-15606.00612.00604.00608.0092005586300
2016-08-12607.00613.00607.00613.0050003052900
2016-08-10605.00610.00605.00607.0062003769900
2016-08-09607.00611.00605.00605.0074004490200
2016-08-08611.00611.00607.00611.0045002740300
2016-08-05607.00615.00603.00607.002050012456200
2016-08-04617.00617.00607.00610.00100006103200
2016-08-03615.00615.00610.00610.00110006731900
2016-08-02617.00630.00616.00617.0090005591800
2016-08-01618.00627.00615.00623.00148009157900
2016-07-29622.00631.00611.00630.001650010210800
2016-07-28633.00633.00616.00622.002770017211800
2016-07-27621.00632.00621.00626.001850011604700
2016-07-26632.00632.00625.00626.00150009405000
2016-07-25638.00638.00628.00632.0096006080300
2016-07-22631.00634.00621.00634.00116007288900
2016-07-21623.00635.00623.00631.00118007434400
2016-07-20618.00627.00618.00626.0068004236900
2016-07-19623.00627.00613.00625.00135008366500
2016-07-15631.00631.00613.00623.00122007568600
2016-07-14634.00634.00619.00621.00123007676400
2016-07-13634.00634.00623.00628.0063003949600
2016-07-12620.00632.00620.00626.00115007199900
2016-07-11625.00628.00616.00627.0094005859700
2016-07-08611.00615.00604.00605.0067004065000
2016-07-07604.00612.00604.00611.0048002922000
2016-07-06615.00615.00609.00609.00140008562100
2016-07-05619.00623.00617.00620.0058003590500
2016-07-04620.00629.00615.00619.0091005651400
2016-07-01620.00624.00620.00620.00105006526700
2016-06-30617.00622.00617.00620.00152009409300
2016-06-29620.00623.00614.00618.0096005935100
2016-06-28600.00619.00600.00610.00154009367900
2016-06-27603.00618.00602.00612.001970011995100
2016-06-24636.00645.00594.00603.003030018539400
2016-06-23632.00638.00628.00635.002460015543000
2016-06-22649.00649.00631.00638.00131008390500
2016-06-21629.00639.00626.00636.00143009023000
2016-06-20620.00629.00620.00628.0074004625100
2016-06-17620.00625.00615.00618.0074004577500
2016-06-16624.00630.00610.00613.002050012652600
2016-06-15629.00639.00622.00628.002050012926600
2016-06-14636.00642.00625.00628.00135008531000
2016-06-13655.00658.00627.00636.002540016226600
2016-06-10662.00664.00655.00662.002090013809200
2016-06-09670.00675.00660.00664.002080013892600
2016-06-08676.00677.00666.00670.00138009253800
2016-06-07663.00685.00660.00675.003430023195100
2016-06-06656.00666.00650.00663.002820018656600
2016-06-03650.00659.00650.00656.001610010568900
2016-06-02666.00666.00649.00651.002640017298900
2016-06-01658.00688.00654.00673.005150034626800
2016-05-31660.00663.00650.00658.002170014259700
2016-05-30658.00666.00658.00660.002070013708700
2016-05-27664.00670.00650.00658.002560016906400
2016-05-26652.00665.00651.00664.003300021688500
2016-05-25653.00659.00649.00651.002900018935800
2016-05-24667.00676.00648.00653.003870025615100
2016-05-23647.00681.00647.00677.005910039323200
2016-05-20642.00654.00637.00646.003910025320700
2016-05-19630.00642.00630.00642.003880024788700
2016-05-18635.00635.00626.00630.003320020938100
2016-05-17625.00634.00625.00634.002240014152900
2016-05-16637.00640.00622.00625.007360046416200
2016-05-13630.00630.00620.00621.00147009177700
2016-05-12623.00630.00622.00629.002430015211400
2016-05-11631.00633.00625.00628.001950012280300
2016-05-10620.00624.00616.00624.001850011500600
2016-05-09611.00616.00607.00613.001770010826200
2016-05-06608.00612.00605.00611.001890011502200
2016-05-02612.00613.00600.00605.003390020494200
2016-04-28627.00634.00620.00621.003600022497600
2016-04-27630.00630.00623.00627.002460015421800
2016-04-26628.00632.00624.00630.002520015819900
2016-04-25639.00640.00622.00628.002620016482200
2016-04-22625.00631.00624.00630.001970012353100
2016-04-21630.00635.00628.00634.002490015732100
2016-04-20626.00630.00620.00624.001890011804600
2016-04-19618.00628.00617.00622.003760023360600
2016-04-18618.00623.00613.00615.003640022446300
2016-04-15625.00634.00625.00627.002050012888500
2016-04-14627.00634.00626.00634.003320020935100
2016-04-13626.00627.00620.00624.001620010100600
2016-04-12621.00629.00617.00620.002190013624500
2016-04-11616.00622.00614.00619.001820011242800
2016-04-08610.00629.00607.00621.003840023653300
2016-04-07628.00639.00612.00617.003180019776200
2016-04-06635.00636.00627.00629.003470021930600
2016-04-05692.00692.00634.00641.005950038903100
2016-04-04676.00708.00636.00692.0013900095581800
2016-04-01690.00691.00662.00668.005740038649200
2016-03-31710.00714.00683.00692.0012060084491200
2016-03-30632.00705.00632.00698.00211200143935600
2016-03-29639.00640.00631.00637.001730010999400
2016-03-28633.00634.00624.00634.00150009447600
2016-03-25630.00640.00628.00629.00146009250100
2016-03-24637.00637.00628.00628.00110006956400
2016-03-23641.00641.00635.00637.00127008100700
2016-03-22640.00644.00629.00639.002880018327700
2016-03-18630.00630.00610.00624.002680016610800
2016-03-17637.00637.00625.00629.00138008696100
2016-03-16629.00637.00627.00634.00136008601600
2016-03-15627.00637.00627.00633.00125007904600
2016-03-14630.00639.00626.00626.003020019054600
2016-03-11640.00644.00619.00636.004500028304700
2016-03-10630.00642.00628.00640.00122007737700
2016-03-09630.00630.00625.00630.00145009090800
2016-03-08645.00646.00625.00643.00152009657800
2016-03-07647.00655.00641.00647.001910012370100
2016-03-04643.00654.00634.00643.003040019567600
2016-03-03635.00642.00622.00634.001910012105600
2016-03-02635.00641.00630.00634.001900012060800
2016-03-01638.00640.00624.00626.003340021017200
2016-02-29668.00674.00646.00646.004280028118800
2016-02-26695.00695.00660.00668.005440036967900
2016-02-25634.00652.00634.00650.002820018198800
2016-02-24660.00663.00618.00631.007590048011700
2016-02-23692.00692.00669.00672.0098006632900
2016-02-22681.00691.00679.00691.001870012840900
2016-02-19679.00694.00675.00688.002210015098700
2016-02-18688.00703.00684.00695.005380037432300
2016-02-17673.00688.00660.00678.004860032810100
2016-02-16646.00692.00646.00684.0011260076669800
2016-02-15572.00652.00568.00652.0011210070756700
2016-02-12590.00591.00550.00552.006790038606400
2016-02-10621.00631.00590.00600.005780034792300
2016-02-09633.00639.00617.00627.005020031479300
2016-02-08632.00675.00623.00666.005400035352000
2016-02-05683.00683.00635.00643.008350055282300
2016-02-04656.00658.00631.00637.003570022827000
2016-02-03676.00681.00646.00650.0012700084066500
2016-02-02677.00682.00648.00659.0012710084486800
2016-02-01625.00639.00625.00637.002800017722300
2016-01-29609.00621.00595.00616.003500021341800
2016-01-28610.00618.00603.00609.003020018404200
2016-01-27599.00617.00598.00610.001990012094000
2016-01-26603.00603.00590.00595.002210013191200
2016-01-25601.00609.00585.00603.003580021420300
2016-01-22581.00583.00560.00581.005510031438500
2016-01-21590.00603.00558.00559.008170047991400
2016-01-20618.00618.00590.00590.005110030629400
2016-01-19605.00637.00605.00615.003050018908100
2016-01-18601.00607.00588.00605.005720034104100
2016-01-15622.00643.00620.00622.005120032114000
2016-01-14617.00620.00612.00617.003150019387800
2016-01-13631.00642.00623.00634.00155009826900
2016-01-12637.00639.00611.00613.003920024375100
2016-01-08646.00659.00642.00645.001900012316200
2016-01-07673.00674.00648.00655.004930032466000
2016-01-06695.00695.00667.00676.004030027192000
2016-01-05694.00694.00672.00689.005750039551000
2016-01-04675.00697.00667.00687.008530058092400
2015-12-30658.00664.00653.00660.002560016855300
2015-12-29657.00660.00652.00660.002770018232900
2015-12-28633.00654.00629.00649.002750017636000
2015-12-25648.00649.00638.00643.005820037403800
2015-12-24656.00664.00645.00648.005400035307300
2015-12-22653.00662.00651.00658.004180027426000
2015-12-21664.00664.00657.00658.004560030091000
2015-12-18677.00677.00666.00668.004050027130600
2015-12-17685.00685.00666.00677.006060040967900
2015-12-16655.00678.00655.00678.007080047200100
2015-12-15673.00679.00655.00655.0011170074565400
2015-12-14685.00688.00640.00685.005870039564900
2015-12-11691.00703.00691.00693.002690018630300
2015-12-10698.00703.00690.00694.005520038459300
2015-12-09694.00715.00684.00713.0011550081091700
2015-12-08702.00702.00681.00694.006080042032800
2015-12-07702.00707.00697.00699.005560039022100
2015-12-04703.00703.00692.00699.008820061528500
2015-12-03702.00715.00701.00712.007320051775600
2015-12-02716.00717.00700.00703.0011500081178300

   ※ 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