[6299 東証2部] 神鋼環境ソリューション 日足 時系列データ

[6299 東証2部] 神鋼環境ソリューション (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23432.00432.00427.00427.0090003858000
2017-08-22432.00432.00432.00432.002000864000
2017-08-21427.00430.00427.00430.00120005150000
2017-08-18427.00427.00427.00427.0040001708000
2017-08-17429.00429.00429.00429.0080003432000
2017-08-16432.00432.00430.00430.0030001293000
2017-08-15433.00433.00432.00432.0040001729000
2017-08-14431.00431.00429.00429.0060002577000
2017-08-10433.00435.00433.00433.00140006064000
2017-08-09435.00435.00435.00435.0040001740000
2017-08-08437.00439.00435.00439.00120005243000
2017-08-07437.00437.00436.00437.00140006110000
2017-08-04437.00439.00437.00437.0060002624000
2017-08-03440.00440.00440.00440.0050002200000
2017-08-02442.00442.00436.00440.00110004829000
2017-08-01436.00441.00435.00441.00130005690000
2017-07-31440.00441.00435.00436.00170007435000
2017-07-28441.00442.00438.00440.00220009673000
2017-07-27444.00444.00440.00444.00110004872000
2017-07-26443.00444.00441.00441.00170007535000
2017-07-25444.00445.00440.00440.003600015963000
2017-07-24439.00442.00438.00442.0070003077000
2017-07-21442.00442.00439.00439.00140006162000
2017-07-20442.00443.00435.00442.003100013597000
2017-07-19446.00446.00442.00442.00120005325000
2017-07-18446.00447.00443.00446.0070003117000
2017-07-14443.00443.00439.00443.00170007504000
2017-07-13443.00443.00441.00443.0070003091000
2017-07-12443.00445.00443.00445.00190008444000
2017-07-11442.00445.00441.00442.0070003098000
2017-07-10439.00439.00439.00439.002000878000
2017-07-07440.00440.00440.00440.0050002200000
2017-07-06438.00440.00435.00439.00220009601000
2017-07-05437.00437.00435.00435.002600011339000
2017-07-04442.00442.00438.00438.0060002640000
2017-07-03440.00440.00438.00439.0050002194000
2017-06-30437.00439.00436.00439.00150006574000
2017-06-29437.00437.00437.00437.0030001311000
2017-06-28438.00438.00437.00438.0080003503000
2017-06-27438.00441.00438.00439.0080003511000
2017-06-26444.00445.00439.00439.00220009743000
2017-06-23439.00439.00437.00437.00140006135000
2017-06-22442.00445.00436.00442.00200008810000
2017-06-21442.00447.00442.00443.0070003105000
2017-06-20439.00442.00439.00442.0060002639000
2017-06-19441.00441.00437.00437.0030001319000
2017-06-16443.00443.00431.00442.003200014003000
2017-06-15444.00449.00442.00445.00200008880000
2017-06-14443.00445.00442.00445.0080003550000
2017-06-1300
2017-06-12440.00440.00440.00440.002000880000
2017-06-09440.00440.00437.00439.0040001754000
2017-06-08440.00440.00436.00438.003300014487000
2017-06-07440.00440.00435.00435.0040001750000
2017-06-06436.00440.00433.00440.003100013545000
2017-06-05434.00440.00434.00435.0070003060000
2017-06-02442.00442.00435.00436.00190008325000
2017-06-01440.00443.00440.00441.00170007492000
2017-05-31444.00444.00443.00443.0030001330000
2017-05-30447.00447.00445.00445.00150006699000
2017-05-29448.00448.00447.00447.0030001342000
2017-05-26448.00449.00446.00449.0070003128000
2017-05-25456.00456.00449.00449.00140006324000
2017-05-24458.00458.00451.00456.0040001818000
2017-05-23452.00460.00452.00460.0070003180000
2017-05-22455.00456.00455.00456.002000911000
2017-05-19449.00455.00449.00454.0070003168000
2017-05-18446.00452.00446.00452.0070003133000
2017-05-17452.00452.00447.00452.0090004054000
2017-05-16453.00453.00451.00451.004200019016000
2017-05-15455.00455.00450.00453.00120005443000
2017-05-12462.00462.00458.00458.0040001841000
2017-05-11460.00462.00459.00462.0090004142000
2017-05-10463.00463.00460.00461.0070003230000
2017-05-09464.00464.00462.00463.0090004171000
2017-05-08467.00468.00466.00466.00150006999000
2017-05-02468.00468.00463.00467.00100004659000
2017-05-01469.00469.00461.00464.0030001394000
2017-04-28469.00469.00464.00465.003700017267000
2017-04-27476.00476.00474.00474.00110005234000
2017-04-26471.00472.00467.00472.0080003754000
2017-04-25471.00471.00466.00471.002200010334000
2017-04-24472.00472.00464.00469.00160007492000
2017-04-21467.00467.00463.00467.00120005590000
2017-04-20453.00460.00453.00460.0080003651000
2017-04-19453.00453.00445.00447.00110004926000
2017-04-18444.00453.00444.00453.0030001342000
2017-04-17430.00438.00430.00438.0090003878000
2017-04-14429.00433.00429.00433.00130005589000
2017-04-13432.00439.00428.00433.00210009082000
2017-04-12450.00450.00438.00438.00190008407000
2017-04-11451.00451.00448.00450.0040001797000
2017-04-10451.00451.00451.00451.0030001353000
2017-04-07447.00448.00443.00448.00190008486000
2017-04-06464.00465.00449.00449.005500025177000
2017-04-05466.00466.00464.00464.00110005116000
2017-04-04476.00476.00465.00465.00140006569000
2017-04-03478.00480.00475.00475.00130006208000
2017-03-31477.00477.00476.00476.00100004761000
2017-03-30472.00479.00472.00478.00100004751000
2017-03-29476.00477.00471.00476.00180008550000
2017-03-28500.00510.00481.00481.0011200055228000
2017-03-27470.00475.00470.00475.0080003774000
2017-03-24477.00480.00470.00473.00190009026000
2017-03-23471.00471.00470.00470.0080003763000
2017-03-22473.00473.00470.00470.0090004242000
2017-03-21480.00480.00475.00475.00140006659000
2017-03-17479.00479.00476.00478.0080003821000
2017-03-16481.00484.00480.00480.00100004816000
2017-03-15476.00480.00476.00480.0070003347000
2017-03-14478.00481.00478.00478.00110005278000
2017-03-13481.00481.00479.00479.002000960000
2017-03-10481.00483.00481.00483.002000964000
2017-03-09472.00475.00472.00475.002000947000
2017-03-08475.00476.00475.00476.0060002851000
2017-03-07472.00476.00472.00476.0050002370000
2017-03-06471.00476.00471.00476.0080003787000
2017-03-03474.00476.00472.00476.00110005208000
2017-03-02479.00479.00476.00478.00110005258000
2017-03-01483.00483.00472.00475.003900018655000
2017-02-28485.00485.00483.00484.00110005323000
2017-02-27488.00488.00487.00487.002100010247000
2017-02-24489.00489.00489.00489.0060002934000
2017-02-23488.00490.00487.00490.0080003904000
2017-02-22492.00492.00486.00488.0080003908000
2017-02-21487.00491.00487.00491.0090004391000
2017-02-20493.00493.00486.00486.00180008827000
2017-02-17489.00494.00489.00493.002300011294000
2017-02-16489.00492.00486.00488.00150007330000
2017-02-15488.00488.00485.00486.0080003890000
2017-02-14486.00486.00482.00485.00110005322000
2017-02-13490.00490.00482.00483.004100019939000
2017-02-10489.00492.00488.00492.002100010292000
2017-02-09489.00493.00489.00489.00110005390000
2017-02-08489.00492.00485.00492.002500012247000
2017-02-07486.00491.00482.00488.002400011689000
2017-02-06487.00487.00480.00486.00200009700000
2017-02-03486.00490.00482.00487.00190009222000
2017-02-02510.00510.00487.00490.0010300051304000
2017-02-01498.00509.00495.00504.004700023556000
2017-01-31499.00503.00499.00500.005000025062000
2017-01-30496.00503.00496.00503.004000020012000
2017-01-27494.00496.00491.00492.005500027155000
2017-01-26488.00489.00486.00486.00160007801000
2017-01-25488.00491.00482.00486.008700042286000
2017-01-24478.00486.00474.00477.004200020089000
2017-01-23474.00483.00474.00483.002100010028000
2017-01-20466.00481.00466.00481.009400044434000
2017-01-19468.00470.00461.00464.005600026115000
2017-01-18461.00462.00454.00461.003100014236000
2017-01-17460.00472.00457.00461.0012400057580000
2017-01-16454.00456.00451.00451.0090004085000
2017-01-13451.00454.00451.00454.0050002259000
2017-01-12456.00456.00453.00453.0080003633000
2017-01-11455.00457.00451.00453.00170007707000
2017-01-10459.00459.00451.00453.0080003636000
2017-01-06457.00460.00454.00458.00110005024000
2017-01-05457.00458.00451.00458.00190008646000
2017-01-04443.00455.00442.00454.003600016217000
2016-12-30435.00445.00435.00445.00150006634000
2016-12-29440.00444.00437.00438.00190008364000
2016-12-28438.00445.00438.00440.003000013242000
2016-12-27435.00436.00433.00436.003500015225000
2016-12-26435.00437.00432.00435.003700016073000
2016-12-22443.00443.00437.00440.003700016285000
2016-12-21442.00444.00441.00442.003100013704000
2016-12-20443.00443.00439.00441.00180007942000
2016-12-19445.00450.00438.00444.00180007989000
2016-12-16446.00448.00445.00445.002400010711000
2016-12-15447.00448.00446.00446.00190008493000
2016-12-14447.00456.00447.00451.00100004496000
2016-12-13444.00455.00442.00455.002300010301000
2016-12-12460.00460.00445.00445.003000013652000
2016-12-09461.00469.00460.00461.003800017602000
2016-12-08444.00462.00443.00462.007200032680000
2016-12-07429.00437.00426.00435.003800016404000
2016-12-06428.00430.00426.00429.00110004710000
2016-12-05424.00428.00424.00424.0080003409000
2016-12-02426.00426.00422.00424.00110004656000
2016-12-01425.00426.00423.00423.00180007638000
2016-11-30425.00425.00421.00423.00210008890000
2016-11-29419.00426.00415.00426.00180007609000
2016-11-28421.00423.00411.00420.00220009226000
2016-11-25414.00422.00414.00418.004100017101000
2016-11-24410.00412.00409.00412.00240009856000
2016-11-22408.00409.00408.00408.00150006121000
2016-11-21407.00408.00404.00404.004200017027000
2016-11-18400.00401.00399.00401.00100003999000
2016-11-17400.00400.00396.00396.00100003973000
2016-11-16401.00403.00395.00401.0090003588000
2016-11-15398.00398.00394.00397.0090003575000
2016-11-14396.00399.00393.00393.00100003955000
2016-11-11397.00397.00384.00388.002700010490000
2016-11-10389.00395.00379.00393.002600010024000
2016-11-09400.00400.00375.00381.003300012695000
2016-11-08401.00401.00401.00401.0090003609000
2016-11-07397.00398.00396.00396.0080003177000
2016-11-04399.00400.00396.00399.00190007566000
2016-11-02411.00412.00403.00403.004200017122000
2016-11-01408.00408.00408.00408.001000408000
2016-10-31415.00417.00409.00410.00100004119000
2016-10-28414.00414.00410.00413.00170006997000
2016-10-27415.00416.00413.00413.00150006216000
2016-10-26418.00418.00411.00415.00150006234000
2016-10-25416.00419.00412.00416.00220009141000
2016-10-24407.00425.00407.00417.008300034562000
2016-10-21400.00405.00400.00401.0090003619000
2016-10-20390.00399.00390.00399.003300013008000
2016-10-19388.00391.00388.00390.00210008179000
2016-10-18391.00391.00388.00388.00170006619000
2016-10-17390.00390.00388.00389.00110004286000
2016-10-14397.00397.00389.00389.002700010571000
2016-10-13398.00398.00396.00396.0030001192000
2016-10-12399.00400.00394.00394.003300013114000
2016-10-11395.00399.00395.00399.0090003582000
2016-10-07396.00396.00392.00392.0070002759000
2016-10-06401.00401.00396.00396.0070002782000
2016-10-05399.00402.00399.00401.00170006791000
2016-10-04398.00399.00393.00399.00170006751000
2016-10-03390.00394.00389.00390.00100003908000
2016-09-30391.00391.00387.00388.00250009739000
2016-09-29394.00394.00388.00390.00140005473000
2016-09-28395.00395.00391.00394.00120004720000
2016-09-27392.00392.00387.00387.00140005463000
2016-09-26393.00400.00393.00393.00100003940000
2016-09-23401.00401.00393.00397.003000011907000
2016-09-21400.00400.00395.00395.003100012351000
2016-09-20392.00392.00390.00390.00180007034000
2016-09-16393.00399.00391.00392.003400013363000
2016-09-15395.00395.00392.00392.00230009050000
2016-09-14399.00401.00395.00395.00120004755000
2016-09-13395.00400.00395.00396.00130005157000
2016-09-12394.00404.00394.00396.00170006745000
2016-09-09401.00401.00398.00398.00130005194000
2016-09-08401.00401.00398.00400.00110004402000
2016-09-07400.00401.00399.00400.00150005998000
2016-09-06403.00403.00400.00400.00130005223000
2016-09-05401.00403.00401.00402.00130005221000
2016-09-02403.00403.00398.00401.00200007988000
2016-09-01403.00404.00401.00404.0040001612000
2016-08-31403.00403.00401.00402.0090003620000
2016-08-30408.00408.00402.00403.00150006056000
2016-08-29410.00410.00402.00404.002500010130000
2016-08-26406.00408.00406.00408.00150006108000
2016-08-25410.00410.00404.00404.00160006506000
2016-08-24408.00408.00402.00404.0060002433000
2016-08-23405.00408.00401.00408.0090003628000
2016-08-22409.00409.00402.00406.0070002832000
2016-08-19411.00411.00404.00409.0060002444000
2016-08-18407.00408.00404.00404.0070002842000

   ※ 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