[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 
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
2016-10-18767.00776.00762.00775.003540027298700
2016-10-17755.00769.00753.00767.006110046629400
2016-10-14740.00756.00739.00755.002630019660400
2016-10-13757.00757.00741.00745.003210023974100
2016-10-12756.00759.00747.00751.003170023903500
2016-10-11764.00769.00753.00757.005530042106400
2016-10-07759.00763.00752.00760.003680027909600
2016-10-06763.00765.00754.00757.003670027852400
2016-10-05731.00753.00731.00752.005140038437000
2016-10-04717.00734.00717.00730.005090037067700
2016-10-03723.00727.00715.00716.003100022400400
2016-09-30711.00720.00709.00716.004280030640800
2016-09-29710.00727.00706.00720.006390045825400
2016-09-28708.00711.00699.00710.004180029544300
2016-09-27700.00713.00685.00713.007760054441600
2016-09-26723.00723.00705.00710.005410038490800
2016-09-23702.00723.00701.00723.005760041153300
2016-09-21676.00697.00673.00694.008830060685300
2016-09-20710.00710.00666.00673.00236300161785900
2016-09-16727.00739.00711.00719.0011580083976500
2016-09-15748.00748.00703.00721.00149100107696400
2016-09-14757.00777.00740.00748.00312400237546100
2016-09-13750.00784.00730.00755.00528800401637000
2016-09-12707.00728.00699.00728.00265900189608200
2016-09-09658.00764.00658.00731.00522100374160100
2016-09-08630.00677.00629.00667.00173900114853900
2016-09-07627.00627.00621.00626.002650016534200
2016-09-06630.00633.00627.00631.00157009891400
2016-09-05628.00635.00628.00632.00126007955900
2016-09-02624.00628.00621.00628.001680010493400
2016-09-01624.00627.00620.00627.00137008552400
2016-08-31618.00621.00617.00620.00155009596900
2016-08-30605.00614.00602.00614.002070012602800
2016-08-29606.00607.00602.00607.003260019732800
2016-08-26594.00596.00591.00594.00168009977400
2016-08-25601.00603.00590.00594.003280019576000
2016-08-24595.00605.00595.00599.002000011986400
2016-08-23598.00600.00593.00594.001960011680600
2016-08-22587.00601.00587.00594.002480014711300
2016-08-19590.00594.00585.00587.004810028293700
2016-08-18594.00596.00590.00591.006130036290000
2016-08-17591.00599.00589.00596.005810034505600
2016-08-16607.00609.00594.00594.006270037627800
2016-08-15622.00624.00609.00610.002670016461600
2016-08-12614.00622.00611.00622.002570015887100
2016-08-10611.00615.00603.00608.003800023083100
2016-08-09612.00617.00604.00612.006240038113400
2016-08-08635.00643.00598.00605.0014290087526500
2016-08-05632.00647.00632.00635.003470022169000
2016-08-04646.00646.00634.00638.004520028888800
2016-08-03663.00663.00640.00648.002580016734700
2016-08-02661.00678.00661.00663.002690017877600
2016-08-01682.00682.00665.00669.003530023713500
2016-07-29675.00684.00651.00682.003040020424500
2016-07-28690.00692.00675.00682.002990020395400
2016-07-27671.00689.00671.00688.004170028462000
2016-07-26672.00673.00663.00668.004420029564200
2016-07-25668.00675.00668.00672.002740018433300
2016-07-22656.00669.00655.00668.003660024276200
2016-07-21657.00668.00657.00661.001620010722800
2016-07-20665.00674.00649.00653.005370035647800
2016-07-19659.00668.00655.00667.002490016443100
2016-07-15647.00665.00647.00655.004790031400100
2016-07-14644.00657.00640.00646.003890025176100
2016-07-13639.00650.00635.00641.004450028514700
2016-07-12611.00629.00611.00627.004260026582500
2016-07-11593.00611.00589.00602.004620027818600
2016-07-08601.00601.00582.00583.004960029339600
2016-07-07615.00615.00598.00601.003510021166700
2016-07-06611.00615.00601.00606.003010018270400
2016-07-05631.00631.00614.00619.003490021739900
2016-07-04628.00634.00625.00628.001600010073400
2016-07-01627.00630.00621.00625.001750010941700
2016-06-30623.00632.00619.00619.003160019663900
2016-06-29613.00628.00613.00623.001820011316700
2016-06-28617.00618.00594.00613.005190031620900
2016-06-27608.00625.00606.00622.004750029249400
2016-06-24657.00657.00592.00608.007640047163000
2016-06-23651.00652.00641.00651.00126008162900
2016-06-22654.00654.00639.00645.003780024376400
2016-06-21650.00656.00640.00655.002170014141500
2016-06-20626.00652.00626.00650.002940018928200
2016-06-17630.00634.00620.00623.004750029719000
2016-06-16655.00663.00627.00628.004390028016700
2016-06-15645.00666.00645.00655.003910025546500
2016-06-14663.00670.00639.00645.004530029522800
2016-06-13690.00693.00673.00673.004230028742200
2016-06-10701.00708.00700.00703.003640025574700
2016-06-09708.00708.00700.00701.002510017665300
2016-06-08707.00708.00702.00708.002040014394600
2016-06-07693.00700.00693.00700.001740012135900
2016-06-06690.00700.00680.00693.002500017316000
2016-06-03700.00719.00699.00704.002340016554400
2016-06-02712.00715.00700.00701.005990042423300
2016-06-01715.00723.00707.00712.003960028297400
2016-05-31710.00724.00706.00722.003540025386100
2016-05-30719.00719.00707.00714.003580025554800
2016-05-27723.00726.00702.00711.005990042621500
2016-05-26720.00727.00718.00721.004610033289100
2016-05-25717.00717.00708.00716.005210037230100
2016-05-24703.00708.00703.00707.003410024071500
2016-05-23708.00710.00692.00705.007830054909700
2016-05-20696.00707.00690.00706.007110049828300
2016-05-19695.00701.00685.00696.006360044188800
2016-05-18683.00695.00681.00692.008270057063000
2016-05-17675.00678.00670.00677.003560024008800
2016-05-16666.00677.00664.00670.004940033066700
2016-05-13647.00679.00646.00664.0010720070991800
2016-05-12622.00645.00618.00643.004690029783600
2016-05-11622.00629.00615.00625.007890049061300
2016-05-10624.00626.00605.00612.0013680083789900
2016-05-09671.00671.00623.00623.0014160090025100
2016-05-06645.00651.00637.00641.008430054017500
2016-05-02639.00648.00634.00646.005200033272200
2016-04-28675.00688.00654.00655.006440043122600
2016-04-27670.00673.00661.00665.003600023994800
2016-04-26679.00679.00661.00671.002940019703000
2016-04-25691.00692.00676.00678.005690038831700
2016-04-22682.00692.00675.00687.004610031503200
2016-04-21687.00690.00678.00686.006150042155500
2016-04-20682.00682.00667.00671.005510037106200
2016-04-19673.00678.00668.00677.003570024064200
2016-04-18653.00663.00645.00648.004570029836300
2016-04-15681.00685.00673.00678.004570031033600
2016-04-14668.00684.00662.00681.008120054818600
2016-04-13631.00655.00631.00651.005760037331200
2016-04-12615.00633.00610.00626.0013010080910900
2016-04-11625.00626.00606.00621.003760023132300
2016-04-08603.00636.00592.00625.0011110068078900
2016-04-07605.00623.00605.00618.006650040806600
2016-04-06613.00618.00591.00603.0015860095776300
2016-04-05645.00650.00613.00614.0014710092756100
2016-04-04652.00666.00640.00650.0010160066118100
2016-04-01676.00677.00643.00644.008780057499400
2016-03-31686.00690.00677.00678.006020041158100
2016-03-30701.00701.00683.00684.007110049110900
2016-03-29699.00706.00697.00701.006510045617900
2016-03-28705.00713.00703.00713.00174600123384400
2016-03-25700.00704.00699.00702.004300030168500
2016-03-24712.00712.00698.00699.009060063661000
2016-03-23712.00720.00711.00713.003440024597900
2016-03-22709.00724.00705.00714.006890049063000
2016-03-18709.00716.00696.00699.005090035661300
2016-03-17710.00721.00701.00710.005480039015000
2016-03-16726.00726.00707.00708.005950042434600
2016-03-15736.00739.00722.00728.005380039330700
2016-03-14731.00739.00725.00736.004790035128600
2016-03-11704.00726.00699.00724.005600039736100
2016-03-10712.00718.00708.00716.004710033616300
2016-03-09713.00713.00680.00698.008910061860300
2016-03-08732.00739.00711.00722.007610055145000
2016-03-07717.00740.00717.00732.006990050951100
2016-03-04687.00717.00685.00716.008840062425700
2016-03-03675.00694.00675.00690.007680052726400
2016-03-02666.00693.00666.00676.009410064064600
2016-03-01680.00682.00652.00656.006840045443900
2016-02-29686.00700.00681.00681.005740039647500
2016-02-26671.00678.00662.00667.006360042582000
2016-02-25649.00669.00649.00665.005300035162600
2016-02-24660.00661.00646.00648.005510035941600
2016-02-23682.00690.00662.00667.005200034971300
2016-02-22677.00696.00676.00680.005410037102000
2016-02-19667.00676.00659.00667.003970026436000
2016-02-18669.00681.00662.00675.005910039822200
2016-02-17660.00678.00651.00662.006540043428900
2016-02-16648.00681.00646.00654.008450056241600
2016-02-15641.00653.00619.00648.008560054851300
2016-02-12629.00629.00600.00603.0015480095482000
2016-02-10701.00708.00610.00629.00171200112489900
2016-02-09750.00750.00710.00710.008600062400800
2016-02-08785.00787.00761.00762.008060062307400
2016-02-05813.00813.00776.00783.007760061290800
2016-02-04830.00854.00820.00820.003160026201300
2016-02-03855.00855.00830.00836.003210026940900
2016-02-02889.00889.00871.00877.003460030485500
2016-02-01876.00890.00874.00886.004560040231200
2016-01-29850.00875.00839.00874.004570039360400
2016-01-28861.00861.00842.00850.003720031642500
2016-01-27850.00863.00845.00862.002030017348200
2016-01-26855.00855.00823.00824.003940033059000
2016-01-25867.00867.00844.00857.004250036482700
2016-01-22827.00838.00817.00837.004030033414900
2016-01-21810.00845.00786.00787.006520053148900
2016-01-20865.00865.00825.00826.004080034389100
2016-01-19861.00870.00845.00858.005350045694900
2016-01-18850.00866.00845.00864.003990034168000
2016-01-15882.00900.00859.00865.006060053004700
2016-01-14884.00886.00865.00881.005510048120500
2016-01-13882.00901.00872.00899.004970044087100
2016-01-12901.00902.00859.00859.006020052927000
2016-01-08909.00924.00905.00906.004450040531700
2016-01-07945.00950.00915.00915.003140029185200
2016-01-06950.00964.00937.00945.004330040989600
2016-01-05949.00963.00938.00945.002750026058300
2016-01-04970.00977.00941.00950.003980038144500
2015-12-30963.00979.00961.00968.004020038975400
2015-12-29945.00950.00929.00948.002740025840200
2015-12-28900.00945.00900.00943.007210066977900
2015-12-25901.00901.00885.00889.00142300126755500
2015-12-24940.00949.00905.00908.00146000134774800
2015-12-22943.00957.00934.00935.006470060915500
2015-12-21961.00963.00945.00950.007110067674500
2015-12-18991.001004.00970.00971.008780086322700
2015-12-171007.001019.00991.00999.00106800106738300
2015-12-16999.001013.00996.001007.003780037935600
2015-12-151018.001019.00994.00994.006240062648900
2015-12-141022.001030.001010.001018.003520035729200
2015-12-111026.001065.001024.001045.005200053958900
2015-12-101070.001077.001035.001041.003650038337400
2015-12-091080.001080.001051.001074.005650060289600
2015-12-081118.001118.001081.001082.006600072202900
2015-12-071140.001157.001116.001120.00104000117712300
2015-12-041118.001132.001104.001123.006630074277100
2015-12-031142.001155.001130.001148.00151800173809200
2015-12-021070.001160.001060.001143.00367500409873200
2015-12-011033.001073.001019.001068.00116200121752300

   ※ 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