[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 
2017-08-182102.002117.002102.002102.00530011170600
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
2016-12-082064.002101.001969.002061.004700097037500
2016-12-072038.002053.002032.002039.001520031020500
2016-12-062038.002038.002015.002032.001630033099300
2016-12-052005.002030.002000.002005.002230044808300
2016-12-022035.002057.002018.002024.002000040622200
2016-12-012000.002040.002000.002030.001660033605600
2016-11-301965.001996.001965.001988.001890037492100
2016-11-291938.001959.001924.001959.001490029027200
2016-11-281914.001940.001914.001938.001490028674200
2016-11-251904.001914.001890.001914.001240023625600
2016-11-241904.001912.001895.001904.00890016949000
2016-11-221900.001909.001881.001903.001140021645500
2016-11-211877.001902.001860.001878.001740032807000
2016-11-181835.001850.001835.001840.00620011419200
2016-11-171834.001846.001822.001835.001320024216000
2016-11-161818.001836.001814.001826.001130020608000
2016-11-151823.001830.001783.001818.00570010352500
2016-11-141810.001828.001806.001819.00640011625100
2016-11-111788.001812.001775.001791.002150038525900
2016-11-101780.001780.001751.001776.002360041749400
2016-11-091696.001714.001656.001679.00890015007000
2016-11-081698.001704.001681.001699.00680011500300
2016-11-071694.001694.001677.001688.0050008418100
2016-11-041698.001698.001660.001677.00680011399800
2016-11-021705.001710.001684.001705.00980016662400
2016-11-011711.001726.001711.001725.00810013926500
2016-10-311730.001742.001712.001731.00860014826900
2016-10-281706.001732.001706.001727.002000034471700
2016-10-271700.001712.001696.001706.001040017723500
2016-10-261686.001699.001680.001699.001130019110700
2016-10-251677.001689.001674.001686.001560026246200
2016-10-241652.001669.001652.001667.001000016600100
2016-10-211659.001672.001650.001652.0047007803100
2016-10-201654.001656.001640.001650.001910031567500
2016-10-191620.001655.001619.001655.001340021891900
2016-10-181617.001632.001617.001627.0043006986800
2016-10-171615.001630.001600.001617.001110017926600
2016-10-141593.001607.001592.001605.0020003200500
2016-10-131591.001612.001591.001600.0032005123400
2016-10-121590.001613.001590.001591.0033005267800
2016-10-111625.001628.001590.001607.00950015244900
2016-10-071608.001627.001608.001625.0035005664100
2016-10-061650.001650.001634.001636.0030004915900
2016-10-051645.001645.001589.001636.00970015764000
2016-10-041646.001646.001620.001639.0046007506100
2016-10-031621.001631.001613.001629.0038006162400
2016-09-301616.001630.001560.001630.00630010127200
2016-09-291594.001643.001594.001632.001570025406000
2016-09-281620.001645.001590.001594.001130018264800
2016-09-27326.00330.00323.00329.005400017668000
2016-09-26330.00330.00324.00327.00300009796000
2016-09-23316.00326.00315.00326.007500023995000
2016-09-21306.00313.00306.00313.00190005900000
2016-09-20311.00311.00303.00305.00310009505000
2016-09-16307.00307.00304.00305.00180005499000
2016-09-15310.00310.00307.00307.00110003391000
2016-09-14307.00309.00306.00306.00160004923000
2016-09-13306.00310.00305.00308.00250007688000
2016-09-12307.00308.00306.00306.00240007364000
2016-09-09312.00315.00311.00313.003200010001000
2016-09-08315.00315.00313.00313.00220006909000
2016-09-07312.00313.00311.00312.00170005303000
2016-09-06311.00314.00309.00312.00210006548000
2016-09-05312.00313.00311.00311.0090002806000
2016-09-02314.00314.00312.00312.00150004694000
2016-09-01315.00315.00311.00311.00170005328000
2016-08-31308.00315.00308.00313.00140004363000
2016-08-30308.00316.00300.00300.00210006463000
2016-08-29303.00311.00303.00310.006300019366000
2016-08-26301.00302.00301.00301.00120003615000
2016-08-25302.00302.00300.00301.00130003923000
2016-08-24301.00302.00300.00302.00130003906000
2016-08-23300.00302.00299.00299.00270008101000
2016-08-22300.00304.00300.00304.00210006335000
2016-08-19300.00302.00300.00300.00110003307000
2016-08-18300.00302.00300.00300.00230006905000
2016-08-17305.00305.00301.00304.003900011815000
2016-08-16310.00312.00305.00305.00280008593000
2016-08-15313.00313.00308.00310.00120003735000

   ※ 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