[6309 東証1部] 巴工業 日足 時系列データ

[6309 東証1部] 巴工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172165.002165.002137.002140.001450031154900
2017-11-162135.002159.002135.002146.001470031540700
2017-11-152191.002191.002119.002135.003330071321000
2017-11-142156.002191.002150.002191.003270071112200
2017-11-132165.002165.002137.002152.001860040074100
2017-11-102150.002162.002133.002162.001550033358700
2017-11-092153.002180.002145.002169.003440074446100
2017-11-082140.002154.002134.002153.001660035575900
2017-11-072128.002146.002125.002140.002690057450100
2017-11-062159.002162.002123.002128.003360072005100
2017-11-022149.002163.002130.002161.003990085741800
2017-11-012166.002168.002147.002158.003920084586400
2017-10-312180.002180.002154.002166.002490053922300
2017-10-302211.002211.002160.002164.0070000152654100
2017-10-272256.002261.002221.002229.00150100335913500
2017-10-262270.002288.002267.002280.0099700227335900
2017-10-252290.002296.002274.002276.0060800138861000
2017-10-242268.002294.002259.002289.0086700197448900
2017-10-232260.002280.002260.002273.0097900221846000
2017-10-202270.002270.002253.002255.0052200118087600
2017-10-192282.002293.002271.002272.003760085840600
2017-10-182300.002300.002260.002287.0049400112897300
2017-10-172300.002300.002284.002297.0043700100379300
2017-10-162242.002287.002240.002282.0079600180536200
2017-10-132240.002274.002207.002218.0096400214670000
2017-10-122230.002235.002221.002230.003710082727100
2017-10-112210.002234.002210.002219.003990088535100
2017-10-102170.002231.002161.002209.0094400207437800
2017-10-062157.002165.002154.002157.002250048567600
2017-10-052165.002175.002153.002157.003150068069100
2017-10-042153.002178.002153.002163.004100088636800
2017-10-032181.002189.002151.002151.004470096899700
2017-10-022162.002186.002162.002171.004460096863700
2017-09-292146.002193.002144.002163.0078500169931200
2017-09-282119.002147.002119.002146.0061500130983600
2017-09-272080.002114.002070.002112.0073600154086900
2017-09-262023.002077.002023.002070.003830078618100
2017-09-252059.002072.002018.002046.003160064696400
2017-09-222086.002089.002022.002029.003720076290300
2017-09-212120.002130.002058.002082.0073700154433900
2017-09-202189.002312.002069.002089.00333900724814700
2017-09-191913.001920.001909.001919.002970056869500
2017-09-151897.001905.001891.001902.001440027324600
2017-09-141897.001904.001888.001890.001340025409200
2017-09-131898.001904.001889.001892.001970037403500
2017-09-121890.001892.001885.001891.001260023809800
2017-09-111868.001886.001868.001879.001330024971200
2017-09-081857.001875.001854.001866.001420026429000
2017-09-071870.001876.001863.001870.00600011213700
2017-09-061830.001874.001830.001865.001430026404100
2017-09-051885.001889.001855.001857.001060019779700
2017-09-041881.001888.001856.001888.002930054937200
2017-09-011914.001923.001881.001896.0061300116690100
2017-08-311878.001880.001873.001879.001980037182000
2017-08-301870.001885.001866.001874.001790033521600
2017-08-291853.001870.001851.001870.002290042641100
2017-08-281840.001850.001839.001850.00800014757700
2017-08-251838.001845.001836.001840.0052009574100
2017-08-241845.001846.001835.001838.00800014732800
2017-08-231837.001846.001832.001840.001190021886100
2017-08-221840.001840.001829.001834.00830015215700
2017-08-211837.001843.001827.001834.001030018897000
2017-08-181833.001838.001829.001837.00640011744700
2017-08-171848.001848.001831.001834.001320024325100
2017-08-161820.001837.001818.001828.001310023934300
2017-08-151820.001826.001813.001817.00860015653600
2017-08-141821.001821.001805.001805.001900034422900
2017-08-101829.001830.001820.001830.00630011500400
2017-08-091829.001834.001824.001829.00720013155500
2017-08-081841.001844.001827.001831.0039007156200
2017-08-071843.001843.001825.001832.001120020553400
2017-08-041828.001829.001823.001828.0038006939700
2017-08-031820.001831.001820.001828.00820014957300
2017-08-021816.001831.001816.001820.00800014586800
2017-08-011827.001827.001815.001818.00870015827700
2017-07-311822.001823.001813.001813.001180021467100
2017-07-281820.001827.001819.001821.00580010564700
2017-07-271823.001827.001819.001819.0049008931200
2017-07-261837.001837.001820.001823.00670012238400
2017-07-251836.001837.001825.001827.00830015183400
2017-07-241830.001834.001828.001832.001020018678700
2017-07-211825.001832.001821.001829.00890016272600
2017-07-201810.001823.001810.001822.001210021966700
2017-07-191824.001824.001810.001814.00890016171400
2017-07-181821.001821.001814.001814.001270023059400
2017-07-141816.001821.001814.001814.0051009263200
2017-07-131809.001818.001808.001814.00850015413500
2017-07-121815.001815.001808.001809.0052009414800
2017-07-111803.001820.001803.001810.00590010700200
2017-07-101806.001818.001805.001805.00940017005800
2017-07-071818.001821.001805.001805.00690012511100
2017-07-061830.001830.001812.001819.001820033218800
2017-07-051799.001816.001798.001809.00980017694500
2017-07-041814.001814.001794.001795.00730013141300
2017-07-031811.001815.001799.001800.00940016969800
2017-06-301801.001806.001794.001801.001290023217800
2017-06-291812.001820.001801.001801.00590010670000
2017-06-281814.001823.001812.001814.0049008898900
2017-06-271835.001838.001817.001821.001300023763200
2017-06-261830.001834.001826.001826.00730013357100
2017-06-231802.001828.001802.001826.001090019805900
2017-06-221840.001840.001814.001814.001560028572800
2017-06-211825.001836.001825.001829.001540028166000
2017-06-201810.001827.001810.001825.001020018579300
2017-06-191798.001811.001798.001810.0051009220900
2017-06-161806.001808.001792.001796.00720012955800
2017-06-151801.001813.001792.001806.00790014242100
2017-06-141822.001822.001801.001801.00720013010100
2017-06-131814.001817.001803.001803.00970017557600
2017-06-121826.001827.001815.001815.001030018758900
2017-06-091826.001830.001813.001826.001360024826800
2017-06-081818.001830.001814.001826.001400025530300
2017-06-071836.001838.001830.001837.001630029912100
2017-06-061837.001837.001825.001833.001320024188600
2017-06-051825.001839.001817.001828.003940072012200
2017-06-021763.001781.001763.001781.001830032496700
2017-06-011761.001772.001761.001772.0039006897700
2017-05-311763.001766.001756.001760.00910016024700
2017-05-301771.001774.001761.001771.0048008487000
2017-05-291770.001782.001765.001778.0046008174300
2017-05-261779.001780.001770.001773.001070018989900
2017-05-251778.001784.001776.001784.0026004628700
2017-05-241770.001783.001770.001783.0037006582200
2017-05-231799.001799.001767.001772.001240022039800
2017-05-221776.001782.001775.001778.0049008709800
2017-05-191782.001783.001770.001775.00580010308200
2017-05-181763.001782.001763.001782.001010017902200
2017-05-171828.001828.001799.001801.00960017375900
2017-05-161790.001809.001790.001808.001240022333700
2017-05-151802.001802.001780.001790.001230022057800
2017-05-121807.001809.001794.001805.00960017308400
2017-05-111812.001819.001810.001816.001020018501200
2017-05-101827.001827.001811.001815.00840015258600
2017-05-091807.001826.001806.001822.001050019112800
2017-05-081790.001824.001789.001819.002500045304400
2017-05-021780.001785.001775.001784.001230021907300
2017-05-011785.001790.001774.001785.00720012825400
2017-04-281777.001794.001770.001788.001540027484200
2017-04-271785.001785.001760.001774.001620028690400
2017-04-261769.001785.001766.001774.002830050192400
2017-04-251780.001806.001780.001800.001390024968000
2017-04-241771.001789.001770.001785.001380024568200
2017-04-211792.001794.001767.001776.001290022946900
2017-04-201773.001779.001766.001766.001290022842300
2017-04-191771.001783.001771.001773.001130020062500
2017-04-181822.001822.001776.001780.001130020297000
2017-04-171762.001774.001762.001769.00730012883900
2017-04-141760.001765.001759.001762.001070018838500
2017-04-131752.001760.001752.001760.001190020899000
2017-04-121760.001773.001752.001770.001480026074200
2017-04-111788.001788.001757.001775.001980035126600
2017-04-101782.001795.001782.001789.0047008399100
2017-04-071783.001802.001781.001782.00910016265600
2017-04-061810.001810.001781.001781.002440043662000
2017-04-051820.001820.001810.001813.00740013432700
2017-04-041829.001829.001810.001820.001070019446100
2017-04-031820.001831.001814.001821.001310023858400
2017-03-311868.001868.001818.001818.001860034199600
2017-03-301867.001867.001845.001851.001940036012100
2017-03-291865.001865.001822.001854.002160039871500
2017-03-281842.001842.001807.001838.002230040761700
2017-03-271820.001830.001798.001802.001400025268000
2017-03-241803.001836.001803.001820.001120020361600
2017-03-231837.001837.001801.001801.00980017730000
2017-03-221832.001836.001809.001813.001490027191600
2017-03-211814.001840.001814.001837.001640030003000
2017-03-171825.001828.001809.001814.001120020400400
2017-03-161804.001825.001801.001816.001340024286800
2017-03-151810.001817.001800.001801.002320041944200
2017-03-141832.001832.001821.001822.001340024456500
2017-03-131835.001845.001826.001827.00900016494300
2017-03-101825.001836.001824.001825.004010073272200
2017-03-091839.001844.001824.001828.001390025495700
2017-03-081857.001870.001838.001839.003020055864800
2017-03-071869.001869.001852.001860.001470027326200
2017-03-061859.001879.001859.001869.001400026163600
2017-03-031862.001884.001853.001859.003280061108200
2017-03-021934.001957.001848.001862.00130800247533900
2017-03-011920.001974.001917.001974.004990096995600
2017-02-281899.001928.001876.001917.003230061827600
2017-02-271880.001885.001846.001871.004790089365500
2017-02-241923.001923.001884.001887.004230080334900
2017-02-231934.001969.001909.001926.0052200101100500
2017-02-221897.001935.001894.001914.004810092219300
2017-02-211877.001906.001877.001897.002140040570000
2017-02-201926.001926.001875.001877.004810090804300
2017-02-171917.001931.001907.001926.002180041913200
2017-02-161923.001926.001900.001909.002820053933400
2017-02-151938.001944.001922.001923.003070059413200
2017-02-141925.001940.001915.001928.003850074369700
2017-02-131915.001924.001915.001920.003440066018600
2017-02-101902.001915.001895.001907.003030057623000
2017-02-091919.001919.001894.001902.002050039054400
2017-02-081899.001925.001894.001908.003360064169600
2017-02-071893.001897.001873.001893.002180041132500
2017-02-061872.001900.001872.001900.002660050229100
2017-02-031881.001898.001869.001876.004020075638200
2017-02-021915.001930.001878.001894.005050096283100
2017-02-011910.001913.001886.001910.003330063277000
2017-01-311936.001936.001899.001916.004580088039900
2017-01-301886.001940.001878.001936.0053000101244700
2017-01-271903.001932.001900.001901.004410084262300
2017-01-261944.001944.001905.001915.004800092600900
2017-01-251900.001940.001891.001936.0068900132327400
2017-01-241880.001892.001838.001891.0056900106484000
2017-01-231909.001925.001876.001891.003820072738400
2017-01-201940.001940.001880.001933.0085100162757800
2017-01-191840.001950.001840.001946.00123600234607900
2017-01-181812.001835.001804.001835.0065600119256400
2017-01-171810.001812.001797.001804.002590046767000
2017-01-161815.001815.001795.001810.004730085471900
2017-01-131792.001815.001788.001809.004170075266300
2017-01-121784.001809.001781.001792.003450061989300
2017-01-111819.001819.001736.001808.0058300104665100
2017-01-101790.001817.001788.001815.0083700150935500
2017-01-061780.001800.001768.001794.0093800167942100
2017-01-051739.001780.001739.001780.0067200118162300
2017-01-041705.001737.001705.001736.0096700167152600
2016-12-301660.001694.001660.001689.004970083691400
2016-12-291649.001680.001645.001678.0084700141163700
2016-12-281629.001649.001627.001647.005800095006100
2016-12-271595.001631.001593.001619.0068400110413300
2016-12-261590.001592.001584.001591.004380069614400
2016-12-221583.001590.001572.001589.003740059296100
2016-12-211587.001590.001584.001590.003320052690600
2016-12-201577.001586.001572.001585.002480039217700
2016-12-191585.001585.001577.001577.001650026085600
2016-12-161581.001586.001572.001582.002030032106100
2016-12-151584.001587.001571.001578.002570040608000
2016-12-141575.001586.001574.001584.001850029248100
2016-12-131586.001589.001576.001584.003500055406000
2016-12-121576.001589.001576.001584.004000063282600
2016-12-091560.001575.001558.001575.004220066243800
2016-12-081560.001561.001543.001561.004590071460700
2016-12-071555.001558.001548.001557.003190049565800
2016-12-061558.001558.001536.001546.003980061476800
2016-12-051559.001560.001541.001545.006070094085000
2016-12-021524.001524.001507.001509.001580023899600
2016-12-011522.001525.001517.001520.001970029971700
2016-11-301517.001519.001512.001519.00960014547400
2016-11-291511.001518.001511.001518.0062009397100
2016-11-281512.001520.001511.001520.0046006974200
2016-11-251517.001519.001514.001516.001200018194000
2016-11-241523.001523.001513.001517.001060016077300
2016-11-221521.001527.001519.001523.001800027406900
2016-11-211519.001525.001519.001523.00960014611200
2016-11-181529.001529.001518.001519.00870013229500
2016-11-171512.001526.001507.001519.002220033623500
2016-11-161506.001512.001505.001512.001900028653400
2016-11-151512.001515.001504.001505.002210033344600

   ※ 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