[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 
2017-02-271880.001885.001846.001871.004790089365500
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
2016-11-141500.001512.001497.001509.001930029057100
2016-11-111507.001517.001495.001498.001260018936200
2016-11-101502.001511.001492.001497.002720040823000
2016-11-091531.001532.001480.001482.002910043502800
2016-11-081530.001530.001520.001528.001640025009700
2016-11-071527.001532.001522.001528.001540023534700
2016-11-041531.001537.001516.001527.002500038125600
2016-11-021550.001550.001529.001533.001390021361700
2016-11-011548.001550.001542.001550.002110032642100
2016-10-311534.001545.001534.001543.002550039228100
2016-10-281532.001539.001520.001534.004280065488900
2016-10-271532.001542.001532.001536.0095300146320700
2016-10-261586.001591.001561.001562.00124300196250700
2016-10-251588.001590.001582.001588.005350084936900
2016-10-241588.001595.001583.001588.003630057655100
2016-10-211586.001590.001581.001586.0070900112402500
2016-10-201588.001594.001586.001591.004600073116500
2016-10-191586.001589.001583.001588.002480039343700
2016-10-181584.001588.001583.001586.003020047871500
2016-10-171580.001585.001579.001581.003320052495300
2016-10-141581.001581.001575.001580.003180050239400
2016-10-131580.001584.001570.001580.002570040570100
2016-10-121583.001586.001580.001582.002810044472300
2016-10-111593.001594.001587.001589.00780012406500
2016-10-071580.001587.001579.001585.001230019463500
2016-10-061590.001595.001583.001584.001450023046200
2016-10-051576.001594.001575.001586.001910030243800
2016-10-041569.001581.001569.001577.002390037669100
2016-10-031552.001570.001552.001567.001630025445200
2016-09-301543.001555.001542.001552.001140017669700
2016-09-291550.001555.001546.001551.002330036119300
2016-09-281542.001549.001537.001546.002490038409100
2016-09-271518.001532.001506.001532.001890028792400
2016-09-261494.001523.001480.001518.002770041652900
2016-09-231536.001547.001528.001534.001420021807200
2016-09-211521.001530.001520.001528.001030015724400
2016-09-201517.001528.001515.001521.001640024923000
2016-09-161507.001518.001507.001517.0050007566300
2016-09-151515.001515.001506.001507.0047007094000
2016-09-141518.001520.001515.001516.0040006071600
2016-09-131524.001524.001515.001518.0024003648000
2016-09-121523.001523.001509.001514.0039005913900
2016-09-091525.001525.001515.001522.0064009754100
2016-09-081525.001528.001512.001523.00740011261900
2016-09-071519.001525.001512.001521.00820012487700
2016-09-061524.001525.001496.001519.00920013914700
2016-09-051524.001525.001516.001524.0055008375100
2016-09-021528.001528.001515.001524.00680010359600
2016-09-011513.001529.001446.001526.001330020031400
2016-08-311512.001535.001512.001520.00840012775300
2016-08-301509.001518.001496.001512.0054008145800
2016-08-291473.001506.001462.001506.00780011604300
2016-08-261475.001475.001455.001455.0035005109100
2016-08-251458.001476.001458.001463.0035005120100
2016-08-241453.001475.001453.001459.0023003360100
2016-08-231459.001470.001453.001453.0054007865800
2016-08-221454.001459.001454.001457.0068009900100
2016-08-191463.001472.001453.001454.0061008902000
2016-08-181475.001482.001460.001460.0046006754100
2016-08-171490.001490.001472.001475.001090016140000
2016-08-161510.001511.001498.001499.001160017467700
2016-08-151513.001513.001501.001510.0052007842900
2016-08-121525.001525.001506.001519.0038005766900
2016-08-101510.001515.001502.001512.0039005883500
2016-08-091509.001517.001508.001513.0029004385400
2016-08-081523.001524.001504.001524.0049007450600
2016-08-051500.001502.001487.001494.0041006127500
2016-08-041535.001535.001500.001505.0051007691300
2016-08-031528.001530.001510.001515.0037005617600
2016-08-021562.001562.001520.001526.0063009618800
2016-08-011575.001575.001545.001545.0038005903200
2016-07-291565.001565.001536.001561.0037005753800
2016-07-281559.001568.001550.001562.0047007334200
2016-07-271575.001575.001548.001559.00940014742800
2016-07-261575.001575.001553.001554.0049007649300
2016-07-251570.001571.001556.001562.0036005639900
2016-07-221576.001576.001546.001552.0048007507600
2016-07-211553.001560.001550.001560.0034005292200
2016-07-201574.001574.001553.001558.00890013927000
2016-07-191545.001558.001541.001557.001480022915800
2016-07-151536.001536.001512.001534.0027004123400
2016-07-141534.001536.001525.001528.00790012093000
2016-07-131530.001534.001521.001525.0058008866000
2016-07-121517.001528.001510.001522.001440021881100
2016-07-111467.001507.001467.001503.0048007194600
2016-07-081498.001498.001465.001465.0050007380100
2016-07-071501.001501.001475.001480.0063009364300
2016-07-061522.001522.001474.001485.00840012558000
2016-07-051490.001499.001479.001492.001740025800400
2016-07-041480.001481.001469.001479.0055008131300
2016-07-011478.001486.001475.001481.0024003551500
2016-06-301490.001493.001467.001478.0057008434400
2016-06-291460.001480.001441.001466.00800011716900
2016-06-281427.001432.001415.001430.0055007846100
2016-06-271509.001509.001405.001427.00940013620000
2016-06-241483.001487.001383.001391.001500021135100
2016-06-231468.001483.001460.001483.001750025760900
2016-06-221508.001508.001475.001508.001420021288100
2016-06-211500.001500.001475.001486.00860012794700
2016-06-201446.001463.001446.001459.00700010171600
2016-06-171455.001460.001439.001446.0064009247000
2016-06-161455.001484.001438.001440.00710010335500
2016-06-151488.001488.001471.001471.001090016135600
2016-06-141450.001507.001447.001452.0064009320800
2016-06-131497.001504.001458.001458.001040015466100
2016-06-101514.001514.001488.001497.001360020495900
2016-06-091535.001535.001505.001527.0051007737000
2016-06-081530.001535.001528.001535.0051007814800
2016-06-071525.001533.001509.001528.0034005181400
2016-06-061502.001534.001501.001532.0044006711500
2016-06-031521.001535.001495.001532.001430021814800
2016-06-021500.001515.001495.001496.0056008415100
2016-06-011525.001525.001500.001500.0060009059400
2016-05-311530.001530.001513.001524.001330020282400
2016-05-301491.001493.001487.001489.0021003129700
2016-05-271499.001499.001482.001488.0014002084300
2016-05-261497.001500.001466.001492.0022003270800
2016-05-251500.001500.001477.001490.0041006125100
2016-05-241471.001485.001465.001478.0037005450400
2016-05-231500.001500.001465.001468.00730010839000
2016-05-201479.001488.001479.001487.0047006972400
2016-05-191478.001496.001477.001479.0055008148000
2016-05-181507.001507.001471.001476.0059008767300
2016-05-171519.001519.001477.001508.001040015691400
2016-05-161464.001484.001464.001476.0057008390400
2016-05-131483.001483.001464.001464.0059008697400
2016-05-121477.001484.001460.001484.0045006616300
2016-05-111482.001487.001472.001487.0062009185100
2016-05-101451.001482.001450.001482.00890013043300
2016-05-091450.001453.001437.001447.0044006357300
2016-05-061422.001437.001420.001433.00910012981600
2016-05-021430.001453.001421.001422.001190016985700
2016-04-281481.001486.001450.001452.001430020991300
2016-04-271490.001491.001468.001477.00910013458400
2016-04-261418.001492.001418.001489.002350034367800
2016-04-251538.001540.001528.001540.001670025643700
2016-04-221534.001537.001521.001537.001140017445200
2016-04-211548.001548.001520.001534.001050016103300
2016-04-201509.001525.001509.001514.001120016965300
2016-04-191493.001519.001493.001509.001130017038400
2016-04-181503.001503.001485.001491.001250018716500
2016-04-151496.001509.001496.001503.00920013800500
2016-04-141471.001499.001470.001499.001080016067800
2016-04-131452.001473.001452.001469.0062009053100
2016-04-121450.001472.001450.001453.00870012665600
2016-04-111452.001452.001430.001447.0050007215800
2016-04-081425.001471.001419.001457.00960013835300
2016-04-071450.001458.001440.001445.00940013622100
2016-04-061464.001468.001457.001461.00720010524300
2016-04-051476.001478.001467.001469.001170017222100
2016-04-041476.001497.001475.001495.00810012046400
2016-04-011486.001488.001477.001477.001840027253200
2016-03-311485.001499.001485.001489.00750011180100
2016-03-301486.001495.001479.001490.00820012213400
2016-03-291489.001493.001469.001487.001320019596900
2016-03-281494.001494.001450.001494.001400020647700
2016-03-251459.001468.001451.001455.0066009617700
2016-03-241499.001499.001450.001450.001620023703000
2016-03-231501.001501.001477.001495.00810012107300
2016-03-221446.001470.001446.001470.00940013735100
2016-03-181447.001448.001438.001444.0061008808200
2016-03-171452.001461.001446.001453.00750010908600
2016-03-161454.001455.001447.001450.001280018587400
2016-03-151452.001465.001452.001454.00780011349300
2016-03-141450.001458.001444.001452.00970014072400
2016-03-111436.001450.001436.001446.001430020604100
2016-03-101433.001455.001433.001450.001650023867100
2016-03-091430.001435.001419.001433.00980014015900
2016-03-081429.001434.001428.001429.001370019593600
2016-03-071436.001436.001428.001430.001390019890000
2016-03-041430.001437.001430.001433.00800011469100
2016-03-031432.001439.001432.001437.0062008902300
2016-03-021407.001443.001407.001431.001280018297600
2016-03-011400.001406.001383.001399.001610022423700
2016-02-291424.001460.001404.001404.001100015682800
2016-02-261420.001425.001411.001413.0062008785900
2016-02-251400.001418.001400.001407.00760010705100
2016-02-241417.001417.001388.001396.00860012031900
2016-02-231424.001450.001410.001410.0063008943000
2016-02-221431.001448.001416.001423.00910013015000

   ※ 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