[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 
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
2016-08-17410.00410.00406.00406.0070002855000
2016-08-16402.00415.00399.00415.00180007309000
2016-08-15406.00406.00401.00402.0070002821000
2016-08-12408.00408.00403.00403.0070002835000
2016-08-10411.00413.00404.00404.002500010190000
2016-08-09413.00413.00406.00408.00120004912000
2016-08-08415.00415.00406.00414.00120004936000
2016-08-05412.00412.00399.00410.00130005274000
2016-08-04413.00413.00407.00407.0060002469000
2016-08-03411.00412.00410.00411.00100004109000
2016-08-02406.00410.00406.00410.00100004065000
2016-08-01404.00404.00400.00400.0050002013000
2016-07-29410.00410.00400.00401.00220008920000
2016-07-28413.00414.00407.00414.0090003701000
2016-07-27407.00414.00407.00411.0060002461000
2016-07-26413.00413.00405.00405.0050002046000
2016-07-25417.00419.00409.00411.004100017049000
2016-07-22405.00405.00400.00401.00150006038000
2016-07-21403.00405.00401.00404.00110004434000
2016-07-20402.00404.00398.00404.00110004416000
2016-07-19406.00406.00399.00401.00200008030000
2016-07-15406.00406.00398.00401.0070002815000
2016-07-14400.00402.00400.00402.002000802000
2016-07-13407.00407.00401.00401.0090003628000
2016-07-12405.00405.00400.00404.0070002820000
2016-07-11390.00400.00390.00400.00130005118000
2016-07-08390.00390.00381.00390.00130004993000
2016-07-07390.00391.00390.00390.0090003513000
2016-07-06380.00402.00380.00390.007000027143000
2016-07-05382.00388.00382.00388.0080003079000
2016-07-04385.00388.00385.00388.0090003472000
2016-07-01380.00386.00380.00384.0070002681000
2016-06-30383.00383.00378.00380.0060002280000
2016-06-29376.00385.00376.00378.00180006854000
2016-06-28369.00376.00366.00375.0080002965000
2016-06-27370.00381.00365.00377.00230008573000
2016-06-24402.00402.00351.00377.003600013623000
2016-06-23397.00408.00390.00394.004100016282000
2016-06-22381.00384.00378.00381.00110004186000
2016-06-21371.00381.00371.00378.00230008628000
2016-06-20377.00379.00375.00379.00110004149000
2016-06-17386.00386.00354.00369.008600031673000
2016-06-16393.00393.00376.00378.003500013411000
2016-06-15392.00399.00392.00396.003000011877000
2016-06-14396.00399.00392.00392.00200007908000
2016-06-13413.00413.00402.00402.0050002030000
2016-06-10410.00418.00410.00418.0060002484000
2016-06-09410.00411.00403.00410.00230009370000
2016-06-08408.00410.00406.00410.0060002447000
2016-06-07403.00409.00402.00408.00100004058000
2016-06-06405.00405.00404.00405.0090003640000
2016-06-03410.00410.00405.00406.003200013042000
2016-06-02412.00415.00412.00413.00190007844000
2016-06-01416.00422.00413.00415.00130005410000
2016-05-31415.00425.00415.00423.002700011391000
2016-05-30413.00419.00413.00415.0090003740000
2016-05-27415.00415.00408.00413.00230009479000
2016-05-26421.00423.00413.00416.00230009582000
2016-05-25416.00418.00416.00418.00140005838000
2016-05-24413.00416.00411.00414.00170007029000
2016-05-23418.00420.00418.00420.0050002094000
2016-05-20420.00420.00420.00420.002000840000
2016-05-19420.00428.00420.00421.00110004643000
2016-05-18421.00421.00416.00421.00170007126000
2016-05-17431.00431.00420.00420.002700011499000
2016-05-16431.00433.00430.00432.00180007760000
2016-05-13444.00444.00431.00434.00200008729000
2016-05-12442.00442.00436.00439.0090003947000
2016-05-11433.00441.00431.00441.005900025703000
2016-05-10419.00435.00419.00435.0080003406000
2016-05-09419.00429.00419.00421.00160006738000
2016-05-06426.00426.00417.00417.00150006316000
2016-05-02419.00422.00413.00418.00180007529000
2016-04-28436.00447.00430.00435.003100013534000
2016-04-27438.00439.00438.00439.0050002191000
2016-04-26446.00446.00440.00441.002500011101000
2016-04-25451.00451.00432.00445.003800016934000
2016-04-22445.00445.00440.00443.00180007957000
2016-04-21443.00446.00442.00446.002600011543000
2016-04-20441.00445.00434.00443.002300010130000
2016-04-19446.00446.00432.00432.00150006625000
2016-04-18436.00444.00425.00436.002400010412000
2016-04-15445.00445.00435.00443.0070003073000
2016-04-14447.00448.00439.00446.00160007093000
2016-04-13427.00442.00424.00442.00210009002000
2016-04-12413.00422.00412.00419.00200008337000
2016-04-11427.00427.00415.00415.00170007136000
2016-04-08412.00426.00412.00425.00120005023000
2016-04-07421.00422.00414.00422.00110004605000
2016-04-06411.00416.00410.00416.00120004955000
2016-04-05439.00439.00419.00421.00180007653000
2016-04-04447.00447.00439.00440.00140006175000
2016-04-01452.00453.00433.00447.003100013713000
2016-03-31450.00457.00449.00449.00100004507000
2016-03-30443.00443.00440.00442.0090003972000
2016-03-29438.00442.00438.00442.0040001757000
2016-03-28444.00451.00444.00448.0090004030000
2016-03-25444.00444.00440.00443.00100004433000
2016-03-24441.00444.00441.00444.00100004416000
2016-03-23447.00447.00444.00444.0050002230000
2016-03-22450.00456.00444.00447.00200008909000
2016-03-18442.00449.00441.00449.00130005770000
2016-03-17447.00455.00444.00444.00180008060000
2016-03-16448.00450.00448.00450.0050002246000
2016-03-15450.00450.00441.00447.00220009765000
2016-03-14455.00455.00446.00450.00110004949000
2016-03-11436.00447.00435.00447.002400010508000
2016-03-10445.00451.00440.00442.00120005340000
2016-03-09436.00437.00429.00437.002500010826000
2016-03-08457.00457.00437.00445.003600016197000
2016-03-07425.00450.00425.00449.003300014487000
2016-03-04416.00430.00416.00424.004300018177000
2016-03-03408.00422.00408.00413.00240009962000
2016-03-02399.00409.00397.00408.003500014143000
2016-03-01395.00400.00391.00396.00160006320000
2016-02-29402.00413.00396.00396.008700034979000
2016-02-26409.00409.00401.00405.00210008549000
2016-02-25412.00415.00412.00413.00110004537000
2016-02-24401.00408.00401.00406.00130005253000
2016-02-23407.00415.00392.00401.003000012160000
2016-02-22402.00413.00402.00407.00130005292000
2016-02-19396.00396.00387.00395.00170006684000
2016-02-18400.00418.00396.00396.004600018651000
2016-02-17394.00396.00390.00392.00210008250000
2016-02-16380.00396.00380.00390.002600010094000
2016-02-15360.00379.00360.00379.002900010786000
2016-02-12375.00381.00350.00350.0011500041949000
2016-02-10416.00417.00386.00391.006100024395000
2016-02-09421.00428.00413.00416.006200025985000
2016-02-08430.00444.00422.00437.004700020177000
2016-02-05440.00465.00437.00460.003100013986000
2016-02-04450.00450.00439.00446.00150006678000
2016-02-03450.00451.00446.00446.00140006288000
2016-02-02472.00472.00459.00459.003400015963000
2016-02-01461.00478.00461.00472.00210009829000
2016-01-29454.00466.00453.00453.00190008701000
2016-01-28450.00452.00450.00450.002800012614000
2016-01-27444.00456.00444.00453.00200009025000
2016-01-26439.00447.00437.00441.002800012335000
2016-01-25443.00443.00435.00437.002500011001000
2016-01-22426.00443.00426.00435.004500019514000
2016-01-21450.00461.00415.00419.008900039406000
2016-01-20470.00472.00452.00452.006200028769000
2016-01-19483.00483.00466.00470.004900023202000
2016-01-18455.00475.00450.00475.006200028416000
2016-01-15480.00484.00475.00477.0011100053249000
2016-01-14498.00498.00485.00488.003000014744000
2016-01-13503.00505.00500.00502.00190009530000
2016-01-12509.00509.00497.00500.004900024542000
2016-01-08511.00514.00509.00509.002100010723000
2016-01-07518.00520.00516.00516.002900015009000
2016-01-06520.00523.00516.00520.003000015572000
2016-01-05520.00527.00520.00524.00190009945000
2016-01-04524.00524.00519.00519.00160008330000
2015-12-30520.00535.00515.00525.002800014582000
2015-12-29520.00524.00505.00516.005800029669000
2015-12-28513.00520.00511.00520.004400022639000
2015-12-25530.00530.00506.00510.0014100072906000
2015-12-24558.00558.00519.00526.0010000053734000
2015-12-22562.00564.00553.00553.002100011718000
2015-12-21571.00571.00559.00563.005100028846000
2015-12-18580.00580.00571.00571.002600014960000
2015-12-17579.00590.00570.00580.004500026063000
2015-12-16578.00578.00569.00574.002300013192000
2015-12-15580.00580.00568.00568.002900016595000
2015-12-14570.00574.00570.00574.002600014867000
2015-12-11584.00584.00576.00577.0090005209000
2015-12-10577.00584.00573.00579.002500014447000
2015-12-09581.00583.00575.00577.003100017934000
2015-12-08586.00590.00582.00582.004700027502000
2015-12-07591.00595.00586.00586.002800016487000
2015-12-04594.00594.00582.00591.004500026510000
2015-12-03594.00602.00586.00592.004400026131000
2015-12-02629.00630.00591.00600.00333000204005000

   ※ 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