[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 
2017-05-291055.001062.001044.001045.003920041302900
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
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

   ※ 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