[6299 大証2部] 神鋼環境 日足 時系列データ

[6299 大証2部] 神鋼環境 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12580.00590.00568.00590.0011400066099000
2013-07-11574.00580.00560.00580.00189000108301000
2013-07-10600.00608.00580.00584.00221000130997000
2013-07-09599.00610.00586.00599.00214000127942000
2013-07-08625.00628.00586.00593.00334000201589000
2013-07-05593.00620.00580.00620.00491000294933000
2013-07-04615.00630.00582.00592.00444000265757000
2013-07-03650.00653.00603.00624.00415000260904000
2013-07-02611.00687.00610.00640.001033000658872000
2013-07-01501.00627.00498.00605.001301000745899000
2013-06-28500.00540.00493.00527.00757000392181000
2013-06-27528.00537.00456.00490.001065000528759000
2013-06-26666.00674.00540.00548.001096000635478000
2013-06-25663.00666.00636.00640.00415000270915000
2013-06-24723.00737.00673.00674.00454000317925000
2013-06-21701.00720.00686.00714.00377000264319000
2013-06-20725.00746.00706.00740.00314000226659000
2013-06-19785.00796.00706.00730.00522000389371000
2013-06-18793.00833.00756.00761.00994000789506000
2013-06-17921.00960.00808.00823.0026690002386743000
2013-06-14770.00876.00734.00876.0020190001643852000
2013-06-13700.00771.00675.00726.00989000716857000
2013-06-12658.00738.00654.00718.001273000890031000
2013-06-11745.00785.00691.00701.001032000748301000
2013-06-10841.00843.00655.00772.0033440002564197000
2013-06-07980.001019.00735.00749.00108260009263759000
2013-06-061035.001035.00887.001035.001228000012423866000
2013-06-05735.00735.00735.00735.00464000341040000
2013-06-04535.00535.00535.00535.00228000121980000
2013-06-03455.00455.00455.00455.0016300074165000
2013-05-31375.00375.00375.00375.0013400050250000
2013-05-30287.00302.00284.00295.0011600034227000
2013-05-29285.00293.00280.00293.00260007414000
2013-05-28281.00285.00280.00285.003600010137000
2013-05-27287.00287.00283.00286.00180005133000
2013-05-24288.00298.00280.00289.006800019473000
2013-05-23300.00301.00280.00280.0015100043970000
2013-05-22305.00305.00298.00299.008500025575000
2013-05-21303.00304.00297.00300.008800026366000
2013-05-20304.00308.00299.00302.006800020549000
2013-05-17293.00304.00293.00296.008200024506000
2013-05-16301.00304.00275.00294.0015400044612000
2013-05-15308.00310.00298.00301.0012400037710000
2013-05-14308.00310.00306.00308.006800020946000
2013-05-13308.00308.00305.00305.004900014996000
2013-05-10307.00309.00304.00305.005200015901000
2013-05-09306.00307.00303.00307.008100024744000
2013-05-08306.00306.00301.00301.008500025817000
2013-05-07300.00307.00299.00303.0011600035038000
2013-05-02299.00301.00296.00296.009300027666000
2013-05-01301.00302.00296.00298.006200018524000
2013-04-30306.00308.00297.00299.0021200063859000
2013-04-26315.00317.00304.00305.00837000258754000
2013-04-25327.00351.00327.00351.0022600077266000
2013-04-24325.00326.00322.00325.004900015868000
2013-04-23320.00323.00317.00323.005700018252000
2013-04-22320.00321.00317.00319.003800012132000
2013-04-19317.00320.00313.00317.004000012604000
2013-04-18315.00317.00315.00316.00280008843000
2013-04-17321.00324.00318.00319.004800015399000
2013-04-16315.00322.00313.00322.004500014204000
2013-04-15311.00320.00311.00320.007700024328000
2013-04-12325.00325.00319.00321.004300013803000
2013-04-11333.00333.00322.00327.006000019634000
2013-04-10317.00333.00315.00330.0013800044491000
2013-04-09321.00321.00314.00317.008300026318000
2013-04-08318.00320.00312.00316.0010100031886000
2013-04-05327.00329.00308.00317.0020400064854000
2013-04-04303.00331.00295.00329.0019800061418000
2013-04-03300.00312.00296.00306.0028100085916000
2013-04-02297.00297.00285.00294.0016200047346000
2013-04-01315.00316.00301.00305.0010400032366000
2013-03-29328.00328.00316.00320.008800028237000
2013-03-28350.00351.00327.00329.0020700069564000
2013-03-27342.00350.00338.00346.0022400076594000
2013-03-26357.00357.00347.00351.0013800048431000
2013-03-25365.00365.00350.00357.00298000106146000
2013-03-22406.00410.00371.00375.0014800057891000
2013-03-21397.00410.00381.00406.00270000105597000
2013-03-19418.00418.00390.00396.0021700087336000
2013-03-18436.00436.00415.00417.00258000109069000
2013-03-15460.00482.00423.00440.00921000422267000
2013-03-14380.00434.00371.00422.001015000412505000
2013-03-13352.00385.00343.00362.00337000123158000
2013-03-12403.00410.00336.00359.00643000234634000
2013-03-11324.00395.00322.00395.00948000352981000
2013-03-08330.00334.00310.00315.0024500078660000
2013-03-07322.00365.00318.00325.00582000195407000
2013-03-06286.00318.00286.00309.0029000088144000
2013-03-05286.00293.00285.00285.004000011483000
2013-03-04294.00294.00287.00289.00330009601000
2013-03-01290.00296.00285.00294.009700028198000
2013-02-28283.00290.00281.00287.005500015672000
2013-02-27274.00279.00272.00279.00320008850000
2013-02-26268.00276.00268.00274.00280007615000
2013-02-25277.00277.00272.00275.00260007165000
2013-02-22275.00278.00270.00277.00270007400000
2013-02-21277.00282.00276.00281.00310008626000
2013-02-20270.00277.00270.00275.003700010141000
2013-02-19266.00277.00266.00275.006000016367000
2013-02-18263.00271.00263.00271.00210005608000
2013-02-15261.00264.00259.00263.004300011286000
2013-02-14255.00270.00255.00262.003900010070000
2013-02-13261.00263.00260.00261.00230006005000
2013-02-12272.00272.00265.00265.005500014826000
2013-02-08275.00275.00275.00275.0080002200000
2013-02-07274.00276.00274.00276.00160004391000
2013-02-06275.00277.00273.00274.00260007158000
2013-02-05274.00277.00271.00277.00250006821000
2013-02-04280.00280.00274.00274.00320008824000
2013-02-01272.00272.00269.00271.004300011633000
2013-01-31267.00284.00267.00276.005100014072000
2013-01-30260.00267.00260.00267.003800010079000
2013-01-29258.00262.00258.00259.004400011425000
2013-01-28262.00263.00257.00258.00310008071000
2013-01-25260.00263.00257.00260.004800012455000
2013-01-24259.00260.00259.00259.00180004663000
2013-01-23260.00263.00259.00259.00290007584000
2013-01-22263.00269.00262.00264.006800017995000
2013-01-21258.00265.00258.00262.004500011717000
2013-01-18255.00259.00255.00255.00320008214000
2013-01-17256.00258.00255.00255.00260006658000
2013-01-16264.00264.00256.00256.00230005994000
2013-01-15262.00265.00260.00262.004000010512000
2013-01-11260.00260.00255.00260.00210005415000
2013-01-10259.00262.00255.00257.004200010863000
2013-01-09263.00265.00257.00257.003900010105000
2013-01-08266.00270.00262.00264.00350009314000
2013-01-07277.00277.00270.00270.00270007384000
2013-01-04275.00276.00272.00272.00270007385000
2012-12-28271.00272.00267.00268.00200005382000
2012-12-27259.00271.00258.00270.005100013515000
2012-12-26260.00260.00258.00258.00110002851000
2012-12-25255.00259.00254.00257.00190004867000
2012-12-21250.00267.00250.00253.00250006462000
2012-12-20252.00252.00250.00252.00220005538000
2012-12-19250.00255.00248.00252.00250006272000
2012-12-18240.00249.00240.00248.00180004385000
2012-12-17244.00245.00240.00240.00180004376000
2012-12-14247.00250.00244.00244.0070001718000
2012-12-13243.00247.00243.00247.00300007349000
2012-12-12240.00246.00240.00240.00210005057000
2012-12-11246.00246.00246.00246.001000246000
2012-12-10237.00240.00237.00240.004000955000
2012-12-07241.00241.00239.00239.004000958000
2012-12-06240.00245.00240.00243.0080001940000
2012-12-05240.00240.00233.00236.005600013364000
2012-12-04243.00243.00236.00240.00170004075000
2012-12-03239.00240.00234.00240.00150003549000
2012-11-30244.00245.00237.00237.00220005324000
2012-11-29231.00241.00231.00241.004900011613000
2012-11-28224.00230.00224.00227.00180004096000
2012-11-27219.00226.00219.00222.00120002668000
2012-11-26218.00220.00218.00219.00110002409000
2012-11-22215.00219.00215.00216.00130002812000
2012-11-21213.00216.00213.00214.00100002148000
2012-11-20219.00219.00213.00213.00250005403000
2012-11-19218.00219.00216.00219.00240005218000
2012-11-16214.00220.00214.00219.00140003053000
2012-11-15207.00215.00207.00214.0060001267000
2012-11-14211.00211.00205.00205.00140002943000
2012-11-13213.00213.00211.00211.00100002120000
2012-11-12213.00218.00213.00215.0090001937000
2012-11-09215.00217.00215.00215.00150003244000
2012-11-08218.00220.00218.00218.00210004594000
2012-11-07222.00222.00220.00220.00190004196000
2012-11-06228.00228.00222.00222.00300006739000
2012-11-05226.00230.00226.00228.00110002516000
2012-11-02232.00232.00229.00229.0080001846000
2012-11-01227.00229.00227.00228.0090002049000
2012-10-31228.00230.00225.00227.00220004985000
2012-10-30230.00232.00226.00226.00190004366000
2012-10-29231.00231.00225.00229.00200004555000
2012-10-26239.00239.00225.00225.00320007470000
2012-10-25226.00232.00226.00232.00120002726000
2012-10-24225.00227.00224.00224.00190004289000
2012-10-23223.00230.00222.00227.00200004498000
2012-10-22222.00223.00219.00222.00300006623000
2012-10-19221.00222.00219.00222.00110002425000
2012-10-18223.00224.00220.00222.00290006429000
2012-10-17220.00222.00219.00219.00180003974000
2012-10-16221.00221.00217.00217.00220004804000
2012-10-15225.00226.00225.00226.0070001577000
2012-10-12221.00222.00221.00221.0080001770000
2012-10-11223.00223.00216.00219.00110002429000
2012-10-10220.00225.00220.00225.004000889000
2012-10-09217.00229.00217.00223.005200011570000
2012-10-05222.00222.00215.00215.00140003029000
2012-10-04222.00223.00214.00223.0080001766000
2012-10-03224.00224.00220.00220.00110002428000
2012-10-02233.00233.00224.00224.00290006601000
2012-10-01237.00237.00230.00233.00180004178000
2012-09-28243.00243.00235.00242.00140003357000
2012-09-27242.00243.00236.00243.00270006491000
2012-09-26254.00255.00240.00250.00140003485000
2012-09-25266.00266.00261.00261.00210005561000
2012-09-24267.00267.00267.00267.002000534000
2012-09-21269.00273.00269.00273.0050001350000
2012-09-20270.00270.00269.00269.0080002153000
2012-09-19273.00273.00273.00273.002000546000
2012-09-18269.00269.00269.00269.003000807000
2012-09-14275.00275.00274.00274.002000549000
2012-09-13268.00268.00268.00268.002000536000
2012-09-12275.00275.00272.00272.002000547000
2012-09-11270.00270.00270.00270.001000270000
2012-09-10270.00270.00270.00270.002000540000
2012-09-07278.00278.00275.00275.002000553000
2012-09-06277.00277.00277.00277.003000831000
2012-09-05273.00277.00273.00277.002000550000
2012-09-04285.00285.00270.00275.0080002216000
2012-09-03278.00285.00278.00285.003000848000
2012-08-31280.00285.00274.00285.0090002534000
2012-08-30282.00282.00282.00282.001000282000
2012-08-2900
2012-08-28287.00287.00278.00285.0080002275000
2012-08-27288.00288.00288.00288.001000288000
2012-08-24279.00280.00279.00280.0090002515000
2012-08-23276.00279.00275.00279.0060001663000
2012-08-22278.00280.00278.00280.0090002514000
2012-08-2100
2012-08-2000
2012-08-17282.00285.00282.00285.0070001984000
2012-08-16278.00282.00278.00282.002000560000
2012-08-15276.00282.00276.00282.0060001662000
2012-08-1400
2012-08-13276.00276.00276.00276.002000552000
2012-08-1000
2012-08-09283.00283.00275.00276.0060001668000
2012-08-08287.00287.00284.00284.0060001712000
2012-08-07286.00286.00286.00286.003000858000
2012-08-06286.00290.00286.00287.00180005174000
2012-08-03290.00290.00286.00290.003000866000
2012-08-02300.00305.00297.00297.00100002984000
2012-08-01297.00297.00297.00297.001000297000
2012-07-3100
2012-07-30305.00305.00284.00292.007100021485000
2012-07-27302.00305.00301.00305.00160004832000
2012-07-26297.00300.00297.00300.0080002392000
2012-07-25287.00295.00287.00294.00110003202000
2012-07-24283.00288.00283.00286.00100002866000
2012-07-23289.00289.00284.00284.0080002288000
2012-07-20290.00290.00290.00290.001000290000
2012-07-19286.00289.00285.00289.0050001434000
2012-07-18293.00293.00289.00289.0090002625000
2012-07-17296.00296.00296.00296.001000296000
2012-07-1300
2012-07-12292.00296.00290.00296.0070002042000
2012-07-11287.00292.00287.00292.003000871000
2012-07-10288.00288.00287.00287.003000863000
2012-07-09288.00290.00284.00288.0060001726000

   ※ 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。 

Twitter