[6306 東証1部] 日工 日足 時系列データ

[6306 東証1部] 日工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132300.002315.002294.002303.00570013125000
2017-12-122309.002318.002304.002318.00920021268400
2017-12-112287.002321.002286.002309.001800041628400
2017-12-082262.002290.002262.002286.00960021787200
2017-12-072287.002307.002287.002292.001090025085200
2017-12-062295.002308.002280.002281.00910020849600
2017-12-052298.002301.002286.002297.0031007115500
2017-12-042293.002308.002293.002301.001340030834800
2017-12-012286.002295.002285.002293.00470010764100
2017-11-302292.002297.002281.002281.00760017381100
2017-11-292295.002300.002285.002300.001020023407700
2017-11-282272.002300.002272.002295.001320030249000
2017-11-272262.002272.002261.002272.00550012465200
2017-11-242267.002274.002253.002262.00760017229700
2017-11-222235.002260.002235.002253.00640014362400
2017-11-212213.002243.002213.002230.0026005791600
2017-11-202220.002237.002205.002212.00720015986100
2017-11-172289.002289.002135.002228.001800040019000
2017-11-162240.002256.002231.002241.00760017042200
2017-11-152299.002299.002235.002240.001260028591900
2017-11-142297.002299.002283.002287.00500011462500
2017-11-132283.002283.002270.002282.00520011856600
2017-11-102230.002285.002213.002283.00900020355300
2017-11-092265.002295.002221.002280.001410031983700
2017-11-082282.002319.002261.002269.002070047290800
2017-11-072287.002298.002275.002298.0029006637400
2017-11-062289.002306.002289.002298.00620014253100
2017-11-022302.002302.002290.002299.0033007580200
2017-11-012315.002315.002292.002302.00930021404600
2017-10-312313.002319.002296.002300.00930021412300
2017-10-302293.002307.002279.002296.003230074084200
2017-10-272282.002295.002282.002292.00580013272900
2017-10-262287.002307.002276.002300.001730039720900
2017-10-252252.002287.002252.002276.001020023201300
2017-10-242255.002257.002246.002251.00920020719700
2017-10-232228.002257.002216.002255.001680037640500
2017-10-202213.002219.002183.002191.001200026416400
2017-10-192222.002238.002216.002224.00770017121200
2017-10-182233.002233.002210.002222.0039008668100
2017-10-172254.002254.002216.002233.00650014503200
2017-10-162195.002268.002195.002229.002390053231700
2017-10-132194.002206.002193.002195.00600013191600
2017-10-122187.002207.002186.002203.00630013837200
2017-10-112214.002216.002174.002202.00800017601700
2017-10-102218.002243.002218.002230.00630014043500
2017-10-062225.002230.002218.002230.00660014702700
2017-10-052229.002229.002206.002212.0023005088700
2017-10-042222.002224.002212.002223.00490010864700
2017-10-032223.002229.002214.002222.0028006222200
2017-10-022230.002232.002208.002210.0038008428700
2017-09-292218.002218.002198.002209.00590013028900
2017-09-282224.002226.002204.002218.00780017302000
2017-09-272203.002223.002200.002223.0035007735000
2017-09-262201.002230.002200.002207.00600013248600
2017-09-252222.002253.002206.002214.00960021418100
2017-09-222195.002204.002180.002202.00500010985700
2017-09-212216.002228.002195.002195.00470010395300
2017-09-202200.002229.002200.002227.00830018366400
2017-09-192230.002230.002208.002223.00750016624500
2017-09-152224.002224.002202.002213.0043009509400
2017-09-142223.002226.002208.002211.0023005092400
2017-09-132240.002240.002166.002223.00610013542300
2017-09-122217.002234.002216.002234.0035007789700
2017-09-112207.002218.002207.002217.0023005095100
2017-09-082194.002213.002194.002196.00730016032100
2017-09-072204.002217.002108.002212.00940020545000
2017-09-062201.002222.002191.002203.00480010598000
2017-09-052192.002248.002167.002208.001570034766700
2017-09-042207.002210.002195.002201.00520011450000
2017-09-012217.002225.002212.002225.0018003998700
2017-08-312225.002247.002200.002217.00720015949500
2017-08-302176.002225.002175.002207.00650014285500
2017-08-292173.002185.002162.002182.00480010452400
2017-08-282141.002187.002141.002176.00720015631500
2017-08-252140.002171.002140.002141.00560012062000
2017-08-242156.002193.002139.002139.001230026518300
2017-08-232139.002156.002139.002146.00530011383100
2017-08-222104.002129.002104.002129.0023004883900
2017-08-212116.002116.002104.002104.0016003373000
2017-08-182102.002117.002102.002102.00530011170600
2017-08-172115.002136.002115.002117.0040008494900
2017-08-162113.002129.002111.002115.0029006143500
2017-08-152129.002129.002101.002101.0046009713300
2017-08-142100.002127.002099.002101.00970020479200
2017-08-102118.002132.002102.002120.00630013332600
2017-08-092172.002179.002104.002111.00940020125700
2017-08-082215.002215.002163.002172.001520033353300
2017-08-072250.002267.002250.002265.00800018052800
2017-08-042259.002259.002240.002244.0031006962600
2017-08-032261.002261.002246.002255.0025005631200
2017-08-022277.002277.002245.002250.00520011725900
2017-08-012281.002281.002252.002265.00490011078300
2017-07-312288.002298.002264.002264.00510011604800
2017-07-282294.002298.002250.002273.001250028488000
2017-07-272304.002305.002289.002294.00730016778200
2017-07-262317.002317.002285.002304.00460010582800
2017-07-252280.002323.002280.002285.002130049067000
2017-07-242273.002288.002265.002278.00710016142000
2017-07-212253.002273.002253.002273.00530012004500
2017-07-202241.002259.002241.002254.0036008109900
2017-07-192242.002244.002237.002238.0038008517400
2017-07-182261.002261.002226.002252.00750016849300
2017-07-142226.002255.002226.002238.00480010769900
2017-07-132232.002250.002220.002237.00650014556600
2017-07-122243.002243.002232.002232.0025005588600
2017-07-112234.002246.002229.002240.00840018790200
2017-07-102205.002228.002205.002217.00610013528100
2017-07-072235.002235.002182.002206.00860019047100
2017-07-062211.002235.002211.002235.001530034069300
2017-07-052205.002210.002194.002202.00690015199500
2017-07-042230.002230.002205.002205.00590013090600
2017-07-032220.002227.002211.002226.00960021312200
2017-06-302248.002248.002219.002228.00650014533400
2017-06-292213.002250.002213.002248.001070023960400
2017-06-282223.002259.002211.002211.004070091207500
2017-06-272200.002220.002200.002216.001180026105900
2017-06-262179.002199.002179.002194.001140025000200
2017-06-232171.002188.002171.002179.00700015259400
2017-06-222178.002178.002153.002170.00620013448800
2017-06-212185.002185.002156.002156.00790017109300
2017-06-202160.002185.002160.002185.00680014804500
2017-06-192127.002170.002119.002158.00970020833600
2017-06-162185.002193.002093.002105.002380050015100
2017-06-152181.002193.002177.002185.0042009179300
2017-06-142199.002200.002166.002166.001040022743000
2017-06-132193.002199.002186.002186.0024005260900
2017-06-122178.002199.002178.002193.0040008756100
2017-06-092159.002200.002159.002200.00700015237200
2017-06-082183.002200.002125.002176.001550033808700
2017-06-072180.002200.002178.002186.001080023637400
2017-06-062180.002187.002153.002180.001460031695200
2017-06-052164.002185.002164.002180.001010021990700
2017-06-022122.002189.002122.002171.001980042685900
2017-06-012104.002122.002104.002118.001160024540700
2017-05-312140.002147.002100.002104.0064900138174500
2017-05-302090.002128.002086.002119.002380050114800
2017-05-292140.002151.002127.002128.001450030977300
2017-05-262141.002162.002137.002144.00690014821000
2017-05-252168.002180.002147.002177.001250027115300
2017-05-242144.002171.002143.002168.00540011643000
2017-05-232152.002155.002118.002144.00840018022300
2017-05-222145.002163.002135.002152.00470010092600
2017-05-192157.002157.002124.002145.00620013235400
2017-05-182181.002181.002133.002149.0042009013400
2017-05-172189.002190.002172.002184.00510011137600
2017-05-162173.002190.002173.002189.00790017250600
2017-05-152210.002218.002166.002184.00730015935000
2017-05-122100.002211.002100.002205.001990043021800
2017-05-112076.002100.002072.002090.00870018144600
2017-05-102088.002089.002076.002076.0044009160400
2017-05-092084.002084.002064.002081.00720014965100
2017-05-082050.002067.002032.002061.001080022222200
2017-05-022012.002026.002012.002013.00600012098900
2017-05-012009.002019.002002.002012.00550011041300
2017-04-282039.002041.002000.002003.001430028895600
2017-04-272066.002066.002039.002039.001090022361200
2017-04-262084.002084.002053.002066.0044009080800
2017-04-252029.002067.002022.002057.00890018221400
2017-04-241994.002005.001993.002004.0028005592800
2017-04-211977.002003.001968.001993.0037007352400
2017-04-201950.001977.001950.001957.0031006080800
2017-04-191959.001984.001950.001950.0046009021100
2017-04-181938.001965.001938.001942.001140022206700
2017-04-171917.001948.001916.001920.0032006158000
2017-04-141916.001930.001897.001917.0048009203200
2017-04-131898.001948.001885.001916.001030019779000
2017-04-121951.001964.001934.001938.00610011885400
2017-04-111975.001986.001953.001976.00570011245800
2017-04-101996.001996.001964.001975.0036007115000
2017-04-071970.001991.001945.001965.0029005698100
2017-04-062020.002020.001932.001934.001110021703400
2017-04-052054.002059.002011.002012.00550011128800
2017-04-042045.002075.002032.002075.00630012930500
2017-04-032046.002096.002019.002045.00910018663800
2017-03-312126.002137.001983.002015.001160024113600
2017-03-302118.002120.002097.002099.0040008403600
2017-03-292088.002121.002077.002120.0047009913800
2017-03-282059.002121.002059.002120.001340028262400
2017-03-272077.002080.002058.002059.001050021682900
2017-03-242072.002097.002072.002077.00700014588100
2017-03-232094.002094.002049.002072.00850017639700
2017-03-222110.002112.002093.002094.00800016817700
2017-03-212104.002129.002104.002116.0043009101200
2017-03-172103.002137.002103.002110.0043009088700
2017-03-162103.002126.002100.002116.00700014784400
2017-03-152114.002114.002101.002107.0039008222000
2017-03-142104.002129.002101.002113.00990020898300
2017-03-132126.002144.002126.002139.0036007691900
2017-03-102145.002145.002121.002128.001250026714100
2017-03-092119.002127.002114.002123.0035007430100
2017-03-082120.002120.002105.002105.0038008012500
2017-03-072100.002105.002100.002105.0017003572800
2017-03-062104.002108.002098.002100.0026005463800
2017-03-032103.002122.002101.002111.0042008868700
2017-03-022123.002154.002120.002127.0045009605600
2017-03-012126.002126.002113.002120.0017003605900
2017-02-282093.002142.002093.002108.001220025878100
2017-02-272110.002110.002086.002093.0046009626500
2017-02-242110.002114.002103.002110.00480010125500
2017-02-232119.002127.002102.002110.0031006558300
2017-02-222115.002126.002115.002119.0044009318100
2017-02-212110.002115.002109.002111.0044009290800
2017-02-202109.002109.002100.002104.0016003363600
2017-02-172110.002113.002106.002109.0028005907800
2017-02-162101.002112.002100.002106.0021004418700
2017-02-152132.002132.002087.002112.001130023869700
2017-02-142078.002128.002078.002082.00490010244800
2017-02-132096.002105.002067.002078.00790016494500
2017-02-102150.002151.002050.002066.001750036613700
2017-02-092151.002158.002151.002151.0041008824900
2017-02-082153.002155.002146.002151.0033007096200
2017-02-072155.002166.002144.002148.00710015307500
2017-02-062159.002187.002144.002155.00560012064200
2017-02-032140.002163.002137.002137.0034007293800
2017-02-022200.002200.002144.002145.00600012963900
2017-02-012182.002200.002155.002181.00980021415500
2017-01-312179.002200.002169.002179.00700015281400
2017-01-302186.002192.002174.002179.001220026654000
2017-01-272190.002206.002185.002186.00970021274200
2017-01-262183.002214.002183.002191.00930020449700
2017-01-252195.002211.002178.002182.001060023245700
2017-01-242151.002184.002129.002178.00650014083800
2017-01-232171.002190.002130.002151.001000021612200
2017-01-202145.002178.002144.002171.00960020701800
2017-01-192140.002178.002140.002145.00730015698100
2017-01-182127.002167.002126.002129.00640013666700
2017-01-172179.002179.002122.002127.001000021460700
2017-01-162185.002186.002163.002168.00860018677500
2017-01-132175.002194.002146.002185.001240027040600
2017-01-122190.002215.002190.002197.001030022620900
2017-01-112194.002220.002194.002211.001100024287000
2017-01-102230.002240.002182.002214.001140025166100
2017-01-062193.002236.002192.002227.001650036692000
2017-01-052194.002286.002178.002199.001750038635900
2017-01-042129.002218.002128.002203.002600056924300
2016-12-302094.002128.002084.002111.00600012657300
2016-12-292093.002122.002080.002117.001180024883800
2016-12-282098.002157.002042.002115.002130044982400
2016-12-272089.002140.002089.002098.00870018352500
2016-12-262111.002136.002097.002098.001370028943700
2016-12-222100.002112.002079.002111.001920040304600
2016-12-212111.002113.002095.002100.00710014928300
2016-12-202095.002120.002082.002120.001140023966200
2016-12-192100.002100.002082.002092.001000020887000
2016-12-162129.002129.002089.002104.001070022611600
2016-12-152114.002135.002104.002111.001660035156800
2016-12-142066.002111.002066.002093.001110023201100
2016-12-132071.002111.002071.002110.001220025572600
2016-12-122132.002147.002089.002109.001200025329400
2016-12-092066.002110.002061.002110.002010041864800

   ※ 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