[6293 東証1部] 日精樹脂工業 日足 時系列データ

[6293 東証1部] 日精樹脂工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231436.001479.001431.001479.00112100163914400
2017-10-201415.001420.001388.001418.00142300199984500
2017-10-191439.001439.001412.001427.00133400189898700
2017-10-181470.001472.001425.001445.00122700177069300
2017-10-171478.001487.001461.001471.0068700101092700
2017-10-161507.001530.001478.001482.0095800143608100
2017-10-131497.001514.001474.001507.00102700153929600
2017-10-121463.001515.001459.001504.00105800157042600
2017-10-111468.001476.001446.001451.005730083457600
2017-10-101457.001469.001451.001461.004300062821000
2017-10-061436.001480.001436.001466.005800085061400
2017-10-051471.001471.001434.001435.0074400107421100
2017-10-041487.001493.001470.001472.004360064542000
2017-10-031500.001504.001475.001486.005620083415900
2017-10-021488.001511.001482.001492.0097900146694600
2017-09-291494.001494.001475.001480.003370049999900
2017-09-281468.001495.001451.001494.006720099460100
2017-09-271447.001466.001432.001458.004730068578400
2017-09-261469.001469.001436.001446.004810069582800
2017-09-251435.001467.001435.001461.006510094716900
2017-09-221455.001466.001428.001432.004530065088700
2017-09-211483.001487.001452.001453.0072000105173400
2017-09-201435.001520.001415.001487.00168000249218500
2017-09-191426.001447.001418.001429.006300090063100
2017-09-151431.001434.001387.001420.0080000113314300
2017-09-141435.001444.001417.001435.0080500115363800
2017-09-131433.001470.001433.001435.00102300148208000
2017-09-121409.001440.001408.001427.00133200189921200
2017-09-111409.001417.001380.001390.0076000106164600
2017-09-081391.001422.001380.001391.006390089480700
2017-09-071337.001438.001337.001416.00183300258838700
2017-09-061299.001336.001261.001329.0084500110586400
2017-09-051400.001400.001310.001329.00107900145686000
2017-09-041415.001434.001363.001400.00147200205535000
2017-09-011387.001430.001372.001413.00185500260167700
2017-08-311299.001360.001290.001357.00135900181499600
2017-08-301302.001309.001282.001288.003950051082200
2017-08-291286.001303.001283.001302.003080039929400
2017-08-281290.001305.001286.001303.006870089186000
2017-08-251277.001294.001276.001282.002740035205300
2017-08-241289.001300.001274.001277.004960063951800
2017-08-231294.001305.001279.001283.005080065669400
2017-08-221273.001285.001272.001279.003240041452900
2017-08-211239.001282.001239.001277.005240066518600
2017-08-181255.001265.001227.001228.007060087808200
2017-08-171283.001288.001277.001285.004430056861400
2017-08-161272.001285.001271.001283.003660046853900
2017-08-151269.001286.001265.001270.004070051833400
2017-08-141244.001291.001240.001268.006350080711500
2017-08-101251.001285.001251.001274.006980088685100
2017-08-091257.001275.001240.001245.0092100115381000
2017-08-081290.001294.001242.001259.00112200142015600
2017-08-071275.001288.001252.001281.00293300373756800
2017-08-041188.001221.001184.001201.005950071604300
2017-08-031172.001184.001168.001184.002980035082600
2017-08-021156.001175.001140.001171.003130036416200
2017-08-011160.001160.001120.001141.003650041659600
2017-07-311176.001178.001153.001154.003040035398100
2017-07-281197.001200.001172.001179.003550041993700
2017-07-271224.001224.001197.001197.005530066718300
2017-07-261205.001228.001201.001224.007810095166600
2017-07-251200.001208.001195.001197.003030036374300
2017-07-241207.001207.001183.001205.003810045713800
2017-07-211185.001210.001178.001207.0099800119904900
2017-07-201139.001189.001137.001187.007190084541900
2017-07-191153.001153.001139.001139.002560029264700
2017-07-181164.001164.001143.001154.005030058173000
2017-07-141163.001175.001149.001164.004810055984600
2017-07-131139.001166.001133.001160.006540075220300
2017-07-121138.001139.001127.001134.002550028913700
2017-07-111117.001143.001117.001138.003510039889000
2017-07-101107.001130.001107.001117.005180057954700
2017-07-071097.001115.001093.001099.003170035001300
2017-07-061102.001108.001093.001097.002790030667500
2017-07-051073.001104.001072.001097.005120055968500
2017-07-041084.001090.001070.001071.005750061905200
2017-07-031066.001078.001063.001072.002940031476000
2017-06-301066.001066.001052.001064.002360025009500
2017-06-291059.001068.001057.001066.001820019356700
2017-06-281063.001074.001047.001049.003670038815800
2017-06-271068.001070.001057.001062.003890041338100
2017-06-261058.001072.001058.001059.003670039018700
2017-06-231059.001062.001053.001056.001620017113700
2017-06-221060.001072.001057.001058.002400025508300
2017-06-211065.001071.001055.001055.003190033783000
2017-06-201064.001075.001060.001069.003880041522100
2017-06-191065.001068.001051.001055.003180033621100
2017-06-161063.001073.001055.001061.001870019863500
2017-06-151054.001065.001053.001060.004030042666600
2017-06-141078.001085.001062.001063.002140022956800
2017-06-131069.001078.001063.001074.002090022392700
2017-06-121075.001079.001061.001069.002740029309300
2017-06-091059.001084.001058.001067.003780040304700
2017-06-081080.001086.001063.001063.003720039903200
2017-06-071082.001086.001074.001079.002430026236200
2017-06-061102.001106.001078.001080.004720051402400
2017-06-051107.001115.001098.001099.004100045290100
2017-06-021091.001106.001077.001096.005160056460300
2017-06-011064.001091.001062.001087.004750051406700
2017-05-311072.001082.001059.001060.003960042305400
2017-05-301046.001081.001046.001074.004380046867800
2017-05-291055.001062.001044.001045.003920041302900
2017-05-261070.001071.001053.001059.003250034511000
2017-05-251090.001097.001071.001072.004430047950900
2017-05-241089.001098.001086.001093.001670018243100
2017-05-231086.001089.001073.001077.002060022216100
2017-05-221075.001086.001071.001081.002050022119400
2017-05-191073.001077.001056.001072.002200023499200
2017-05-181073.001084.001064.001069.002850030526000
2017-05-171093.001106.001079.001098.002960032417500
2017-05-161130.001131.001099.001107.004520050271700
2017-05-151176.001178.001121.001123.0091700104901900
2017-05-121151.001155.001136.001151.003180036475400
2017-05-111165.001168.001155.001160.004860056402100
2017-05-101145.001161.001141.001153.006730077586900
2017-05-091144.001144.001129.001140.004550051813600
2017-05-081129.001146.001129.001143.005500062674400
2017-05-021089.001118.001086.001110.007250080253300
2017-05-011062.001086.001062.001085.002490026826200
2017-04-281097.001097.001062.001062.006760072487000
2017-04-271075.001099.001062.001095.006020065263100
2017-04-261078.001085.001065.001082.003910042144300
2017-04-251057.001077.001048.001066.004170044397700
2017-04-241060.001072.001046.001057.006070064345300
2017-04-211015.001033.001012.001030.003580036699500
2017-04-201007.001019.00995.001010.004060041015400
2017-04-19984.001006.00984.00999.003420034173000
2017-04-18985.00995.00974.00982.005360052774100
2017-04-17975.00986.00956.00966.005770055808200
2017-04-14964.00986.00954.00981.004880047600500
2017-04-13980.00981.00957.00969.00108400105030200
2017-04-121033.001035.00996.001004.00103300104720300
2017-04-111110.001111.001060.001063.006890074410000
2017-04-101114.001131.001103.001120.003620040582800
2017-04-071101.001128.001097.001101.007630084528600
2017-04-061174.001180.001102.001107.008380094406100
2017-04-051180.001190.001166.001174.007290085735600
2017-04-041173.001190.001157.001180.0090800106754800
2017-04-031193.001200.001181.001182.005630066967500
2017-03-311181.001209.001181.001182.00138700165698600
2017-03-301145.001190.001132.001181.007690090234200
2017-03-291159.001159.001135.001148.003980045711400
2017-03-281145.001167.001138.001167.00109800126815200
2017-03-271132.001132.001112.001123.004970055905100
2017-03-241132.001150.001130.001141.003400038732000
2017-03-231129.001129.001112.001126.003010033844400
2017-03-221140.001157.001128.001129.003550040291900
2017-03-211141.001159.001141.001156.004750054836100
2017-03-171138.001147.001132.001144.001750019925300
2017-03-161121.001142.001120.001142.002440027639900
2017-03-151131.001136.001121.001124.003560040094500
2017-03-141142.001142.001125.001131.003190036085200
2017-03-131146.001153.001137.001139.003660041769300
2017-03-101149.001150.001135.001150.005840067026800
2017-03-091148.001148.001116.001132.003410038546200
2017-03-081119.001138.001118.001137.003330037628600
2017-03-071119.001131.001115.001121.002040022899100
2017-03-061135.001145.001120.001121.003570040289000
2017-03-031148.001153.001137.001141.001980022668700
2017-03-021140.001163.001125.001153.007050080983900
2017-03-011105.001127.001104.001125.003760041990400
2017-02-281102.001121.001102.001106.003240036026200
2017-02-271120.001125.001093.001101.004400048657900
2017-02-241140.001140.001124.001127.002160024414800
2017-02-231137.001145.001133.001144.003610041187800
2017-02-221130.001139.001125.001131.004720053414700
2017-02-211127.001131.001121.001128.002630029634000
2017-02-201130.001137.001121.001125.001920021606900
2017-02-171137.001145.001115.001136.004420050129600
2017-02-161146.001146.001118.001128.003870043781400
2017-02-151095.001145.001095.001139.00100100112547600
2017-02-141115.001117.001081.001082.006940076290900
2017-02-131018.001146.001017.001086.00149900163057100
2017-02-101025.001048.001004.001048.003680038165400
2017-02-091016.001023.001011.001019.001820018545000
2017-02-081024.001024.001009.001022.001950019832200
2017-02-071015.001027.001008.001025.001720017541800
2017-02-061017.001023.001009.001023.002220022590800
2017-02-031023.001023.00997.001005.004400044288600
2017-02-021035.001037.001017.001023.003000030828400
2017-02-011030.001033.001019.001031.002490025584100
2017-01-311044.001044.001022.001036.002500025846400
2017-01-301057.001057.001042.001052.001720018081800
2017-01-271049.001059.001044.001057.002840029926600
2017-01-261031.001048.001021.001042.002800029098300
2017-01-251020.001026.001014.001017.002190022339200
2017-01-241015.001015.00982.001006.002660026631800
2017-01-231020.001026.001013.001015.002020020576300
2017-01-201017.001037.001013.001032.001670017187200
2017-01-191012.001026.001011.001024.002270023137000
2017-01-181015.001019.00996.001012.002390024065500
2017-01-171035.001037.001010.001022.004320044026600
2017-01-161053.001055.001032.001038.002720028393800
2017-01-131058.001060.001044.001053.002800029478700
2017-01-121081.001081.001056.001067.002820030106800
2017-01-111080.001088.001072.001081.002650028586200
2017-01-101054.001080.001049.001078.006810072903000
2017-01-061035.001054.001032.001050.006190064603800
2017-01-051060.001060.001043.001048.004660048896400
2017-01-041008.001061.001008.001060.0098900103335900
2016-12-30996.001017.00996.001012.002330023459100
2016-12-291010.001015.00993.001005.004490045063500
2016-12-281006.001024.00996.001021.004170042204900
2016-12-27988.001009.00985.001002.004380043745300
2016-12-261027.001027.00996.00999.005230052612800
2016-12-221023.001031.001015.001027.002940030047200
2016-12-211034.001042.001013.001025.005400055463300
2016-12-201015.001032.001014.001030.005990061420000
2016-12-191011.001023.001003.001015.004030040791400
2016-12-161025.001028.001009.001027.006850069982000
2016-12-151026.001034.001018.001025.005950061013400
2016-12-141035.001035.001016.001028.003990040805000
2016-12-131038.001043.001015.001039.005550057377300
2016-12-121050.001068.001036.001045.006570069100300
2016-12-091028.001050.001019.001050.00100600104356000
2016-12-081040.001048.001007.001027.006540067011900
2016-12-071045.001055.001032.001038.005530057618400
2016-12-061026.001038.001026.001034.003640037557500
2016-12-051041.001041.001015.001025.004530046385400
2016-12-021017.001055.001017.001030.009530098456900
2016-12-011062.001064.001000.001008.008330085837300
2016-11-301008.001056.001008.001039.009320096476000
2016-11-291023.001030.00992.001010.008500085730700
2016-11-28951.001017.00947.001011.0010050099035300
2016-11-25964.00964.00942.00947.003380032183400
2016-11-24978.00978.00960.00963.003650035294700
2016-11-22975.00976.00961.00964.004400042580100
2016-11-21950.00975.00942.00974.009000086139600
2016-11-18945.00950.00938.00948.006820064563200
2016-11-17923.00942.00913.00938.005570051825900
2016-11-16900.00928.00900.00921.008420077252100
2016-11-15895.00911.00895.00898.005440048979500
2016-11-14866.00895.00866.00892.005660050051200
2016-11-11853.00874.00848.00859.007670066214400
2016-11-10833.00860.00832.00843.008030067816300
2016-11-09843.00858.00776.00795.009730079658500
2016-11-08832.00835.00821.00832.003120025844500
2016-11-07820.00832.00818.00832.007990065970200
2016-11-04783.00820.00783.00819.007830063079800
2016-11-02809.00814.00795.00799.004920039457600
2016-11-01831.00831.00808.00823.004210034544200
2016-10-31800.00833.00796.00831.008450069007700
2016-10-28797.00805.00790.00798.00154600123420600
2016-10-27789.00794.00781.00789.002490019601400
2016-10-26787.00789.00771.00788.003620028355200
2016-10-25788.00789.00779.00785.003570027968400
2016-10-24798.00799.00777.00787.003290025909400
2016-10-21782.00794.00780.00794.004840038194000
2016-10-20773.00784.00766.00782.004290033425300
2016-10-19777.00777.00764.00770.002970022817800

   ※ 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