[6331 東証1部] 化工機 日足 時系列データ (2007年)

[6331 東証1部] 化工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28339.00344.00338.00338.0025200085688000
2007-12-27350.00354.00349.00349.0021300074751000
2007-12-26343.00354.00341.00354.00730000254639000
2007-12-25345.00347.00340.00344.00394000135302000
2007-12-21341.00343.00331.00340.00748000252156000
2007-12-20351.00354.00340.00340.00417000144248000
2007-12-19351.00358.00347.00348.00359000126407000
2007-12-18342.00362.00342.00351.00586000205598000
2007-12-17367.00367.00351.00352.00472000169562000
2007-12-14377.00384.00371.00374.00800000301753000
2007-12-13387.00389.00375.00376.00342000130261000
2007-12-12372.00390.00371.00388.00459000175231000
2007-12-11384.00387.00377.00382.00330000125974000
2007-12-10386.00389.00376.00383.00574000219346000
2007-12-07380.00388.00379.00383.00458000175459000
2007-12-06388.00388.00374.00380.00316000119926000
2007-12-05375.00375.00366.00373.00278000103020000
2007-12-04388.00391.00376.00378.00717000274027000
2007-12-03398.00400.00386.00390.00471000184381000
2007-11-30374.00398.00374.00391.00944000367590000
2007-11-29371.00374.00366.00373.00562000208416000
2007-11-28360.00369.00355.00358.00643000232320000
2007-11-27345.00360.00344.00359.00566000199824000
2007-11-26356.00360.00347.00352.00895000316025000
2007-11-22352.00358.00340.00353.00760000266744000
2007-11-21361.00378.00353.00362.00750000274310000
2007-11-20343.00365.00338.00363.001225000426273000
2007-11-19389.00394.00364.00365.00541000203875000
2007-11-16388.00390.00380.00384.00609000234649000
2007-11-15399.00411.00394.00396.00601000241623000
2007-11-14390.00398.00388.00398.00557000218963000
2007-11-13360.00379.00358.00377.00857000316414000
2007-11-12375.00375.00359.00369.001282000470765000
2007-11-09394.00405.00385.00387.00986000389418000
2007-11-08402.00403.00393.00399.001254000499496000
2007-11-07433.00438.00417.00417.00506000216312000
2007-11-06413.00440.00412.00428.00739000316011000
2007-11-05446.00447.00417.00418.00699000299369000
2007-11-02449.00454.00442.00443.001259000563939000
2007-11-01445.00464.00442.00461.001637000741499000
2007-10-31427.00430.00419.00430.00536000228214000
2007-10-30428.00429.00417.00425.00699000295803000
2007-10-29421.00428.00418.00426.00458000194056000
2007-10-26411.00415.00406.00411.00295000121079000
2007-10-25419.00422.00403.00406.00727000300291000
2007-10-24427.00428.00415.00416.00443000186244000
2007-10-23426.00430.00416.00418.00741000313137000
2007-10-22414.00428.00414.00422.00867000365271000
2007-10-19451.00451.00437.00439.00476000210715000
2007-10-18442.00458.00442.00456.00451000203135000
2007-10-17442.00453.00434.00442.00903000400499000
2007-10-16471.00471.00451.00452.00844000387263000
2007-10-15477.00482.00463.00474.00461000218466000
2007-10-12476.00482.00476.00477.00304000145473000
2007-10-11471.00481.00469.00481.00702000333831000
2007-10-10483.00485.00473.00476.00572000274404000
2007-10-09474.00486.00473.00481.001067000513571000
2007-10-05469.00476.00465.00474.00315000148334000
2007-10-04475.00478.00464.00469.00562000265061000
2007-10-03466.00477.00461.00476.00675000318145000
2007-10-02473.00474.00464.00465.00478000223856000
2007-10-01466.00471.00456.00462.00710000328962000
2007-09-28484.00485.00467.00469.001141000541523000
2007-09-27477.00482.00471.00479.001541000733155000
2007-09-26441.00463.00437.00463.001510000682041000
2007-09-25425.00433.00417.00433.00575000245540000
2007-09-21417.00428.00416.00423.00808000340671000
2007-09-20428.00434.00423.00427.00483000206620000
2007-09-19417.00424.00412.00423.00763000320123000
2007-09-18411.00414.00405.00405.00414000169269000
2007-09-14409.00416.00407.00415.00937000385795000
2007-09-13406.00415.00398.00406.00916000373179000
2007-09-12420.00422.00401.00405.00939000386102000
2007-09-11416.00418.00402.00413.00886000365666000
2007-09-10412.00419.00409.00413.00869000360027000
2007-09-07429.00435.00423.00428.00847000363240000
2007-09-06421.00433.00413.00429.001294000549810000
2007-09-05453.00457.00430.00431.001213000537228000
2007-09-04461.00462.00448.00448.001311000597003000
2007-09-03453.00460.00451.00459.001291000588434000
2007-08-31433.00449.00430.00449.001082000476022000
2007-08-30438.00441.00427.00432.001000000435027000
2007-08-29423.00434.00418.00428.00778000331837000
2007-08-28435.00448.00425.00441.00666000293120000
2007-08-27462.00466.00441.00442.001216000553313000
2007-08-24456.00457.00444.00454.001010000456163000
2007-08-23441.00453.00438.00448.00917000409567000
2007-08-22430.00440.00422.00429.001009000434576000
2007-08-21425.00443.00416.00435.001462000632170000
2007-08-20430.00434.00415.00424.002107000895603000
2007-08-17453.00457.00394.00399.0025870001096676000
2007-08-16454.00465.00427.00458.001886000842876000
2007-08-15482.00488.00464.00471.0021210001010620000
2007-08-14462.00504.00462.00502.0024610001189624000
2007-08-13436.00476.00431.00466.0033200001517844000
2007-08-10455.00457.00415.00421.0026310001143787000
2007-08-09501.00516.00454.00462.0041950001998106000
2007-08-08540.00547.00506.00511.001763000918739000
2007-08-07570.00573.00543.00544.001554000864587000
2007-08-06554.00563.00541.00562.001024000569753000
2007-08-03550.00561.00547.00554.001088000602689000
2007-08-02562.00573.00528.00549.001544000845783000
2007-08-01576.00584.00556.00557.001256000714529000
2007-07-31603.00610.00576.00582.00981000581632000
2007-07-30556.00594.00552.00593.001026000593288000
2007-07-27570.00586.00564.00568.001176000675128000
2007-07-26619.00619.00594.00594.00937000566076000
2007-07-25594.00624.00593.00618.001155000701603000
2007-07-24633.00633.00610.00614.001094000678833000
2007-07-23630.00638.00618.00633.001445000909929000
2007-07-20600.00632.00600.00629.0019030001184706000
2007-07-19610.00612.00593.00601.001031000622591000
2007-07-18607.00615.00603.00609.00909000553720000
2007-07-17611.00618.00606.00612.001158000710266000
2007-07-13629.00633.00615.00619.001550000961968000
2007-07-12642.00658.00606.00619.0036660002345371000
2007-07-11633.00648.00632.00640.0023020001469815000
2007-07-10642.00654.00632.00643.0035550002288222000
2007-07-09648.00649.00635.00644.0029490001896142000
2007-07-06636.00655.00624.00638.0047980003067042000
2007-07-05644.00663.00628.00637.00107770006986634000
2007-07-04601.00647.00597.00637.00158500009991608000
2007-07-03599.00626.00591.00603.00120610007332286000
2007-07-02556.00606.00552.00605.0084810004976274000
2007-06-29549.00559.00549.00552.00924000510985000
2007-06-28557.00558.00546.00551.00612000337022000
2007-06-27547.00558.00539.00543.001045000573959000
2007-06-26545.00551.00535.00538.00861000465939000
2007-06-25551.00563.00547.00547.00674000374080000
2007-06-22564.00568.00554.00561.00762000426809000
2007-06-21556.00572.00553.00566.001332000753626000
2007-06-20555.00567.00553.00556.001214000681141000
2007-06-19570.00570.00551.00554.00869000486154000
2007-06-18552.00571.00547.00568.001562000877973000
2007-06-15554.00559.00543.00552.00929000511913000
2007-06-14552.00558.00548.00552.00826000456184000
2007-06-13529.00550.00526.00547.001054000567139000
2007-06-12558.00567.00540.00549.001354000747387000
2007-06-11578.00588.00556.00560.0020620001180419000
2007-06-08559.00571.00555.00563.0019230001080394000
2007-06-07566.00583.00559.00578.0026880001545847000
2007-06-06565.00577.00555.00575.0027660001576610000
2007-06-05565.00567.00545.00567.0033010001845127000
2007-06-04520.00556.00516.00555.0051470002793118000
2007-06-01522.00523.00512.00520.001543000798868000
2007-05-31525.00530.00518.00520.0021070001105289000
2007-05-30527.00535.00511.00519.0031240001632347000
2007-05-29515.00526.00513.00524.0041800002172835000
2007-05-28497.00509.00494.00505.0033260001669154000
2007-05-25474.00497.00471.00489.0027090001320083000
2007-05-24474.00480.00468.00479.001366000647394000
2007-05-23479.00491.00476.00476.0027570001333250000
2007-05-22457.00479.00457.00473.0030470001429569000
2007-05-21446.00462.00445.00461.001322000599969000
2007-05-18460.00460.00440.00445.001473000658649000
2007-05-17457.00466.00447.00458.0045080002069227000
2007-05-16446.00457.00433.00450.0048800002181750000
2007-05-15430.00430.00415.00416.00748000314147000
2007-05-14447.00449.00432.00433.00845000371653000
2007-05-11433.00442.00433.00442.00495000216684000
2007-05-10449.00450.00440.00443.00826000367663000
2007-05-09435.00446.00434.00446.00715000314266000
2007-05-08443.00444.00433.00437.00910000399284000
2007-05-07435.00445.00430.00443.001863000817330000
2007-05-02429.00429.00423.00428.00700000298582000
2007-05-01426.00430.00424.00429.001015000433584000
2007-04-27411.00432.00409.00431.0041030001729438000
2007-04-26392.00396.00385.00396.00449000175229000
2007-04-25396.00400.00391.00392.00412000162870000
2007-04-24398.00403.00392.00400.00720000286473000
2007-04-23407.00408.00397.00401.00611000245749000
2007-04-20408.00410.00399.00404.00618000249344000
2007-04-19410.00413.00402.00408.00880000359271000
2007-04-18405.00410.00403.00407.00492000199935000
2007-04-17416.00420.00400.00403.00959000393193000
2007-04-16419.00421.00412.00414.00891000370439000
2007-04-13429.00430.00413.00415.00832000351254000
2007-04-12414.00426.00412.00421.001200000504327000
2007-04-11431.00431.00413.00419.001764000744645000
2007-04-10429.00437.00422.00426.0034900001494923000
2007-04-09405.00440.00404.00439.0075270003171490000
2007-04-06395.00402.00391.00395.0035150001397013000
2007-04-05373.00394.00369.00392.001856000710108000
2007-04-04373.00374.00367.00371.00390000144763000
2007-04-03368.00371.00365.00368.00509000187157000
2007-04-02376.00377.00363.00365.00470000173174000
2007-03-30380.00380.00373.00378.00558000210495000
2007-03-29363.00378.00363.00375.00504000187118000
2007-03-28374.00377.00370.00373.00575000214638000
2007-03-27369.00378.00364.00372.00685000254308000
2007-03-26367.00371.00363.00369.00396000145772000
2007-03-23368.00369.00361.00364.00377000137608000
2007-03-22360.00368.00360.00364.00603000219710000
2007-03-20355.00357.00353.00355.00302000107306000
2007-03-19351.00355.00346.00350.00466000163411000
2007-03-16365.00367.00353.00356.00499000178405000
2007-03-15349.00368.00346.00360.00793000284561000
2007-03-14348.00350.00344.00345.00439000152114000
2007-03-13363.00365.00358.00358.00351000127008000
2007-03-12361.00364.00361.00362.0019000068825000
2007-03-09360.00364.00358.00359.00493000177729000
2007-03-08345.00355.00344.00355.00306000107301000
2007-03-07355.00357.00345.00345.00430000150696000
2007-03-06330.00347.00330.00345.00512000174328000
2007-03-05347.00349.00330.00331.00978000332923000
2007-03-02356.00360.00353.00357.00474000169320000
2007-03-01372.00372.00358.00361.00754000274665000
2007-02-28346.00366.00345.00362.001342000476182000
2007-02-27395.00396.00385.00386.00459000179176000
2007-02-26391.00397.00391.00397.00486000191827000
2007-02-23391.00395.00386.00395.00550000215672000
2007-02-22393.00399.00390.00393.00921000363314000
2007-02-21381.00390.00381.00389.00711000274555000
2007-02-20386.00386.00380.00381.00326000124571000
2007-02-19379.00386.00377.00386.00391000149717000
2007-02-16380.00382.00377.00379.00456000173072000
2007-02-15385.00387.00378.00380.00552000211018000
2007-02-14393.00395.00386.00386.00838000327223000
2007-02-13383.00393.00383.00390.001263000489972000
2007-02-09368.00382.00368.00382.00994000374694000
2007-02-08379.00380.00366.00368.00842000314652000
2007-02-07373.00384.00371.00377.002097000791382000
2007-02-06358.00363.00357.00363.00442000158955000
2007-02-05356.00361.00356.00357.00430000154286000
2007-02-02359.00363.00356.00356.00330000118376000
2007-02-01356.00357.00350.00356.00382000134966000
2007-01-31356.00358.00350.00353.00381000134548000
2007-01-30365.00366.00354.00355.00531000191165000
2007-01-29358.00363.00355.00361.00375000134755000
2007-01-26357.00361.00352.00360.00422000150709000
2007-01-25369.00373.00361.00364.00810000296853000
2007-01-24355.00370.00355.00366.001330000484030000
2007-01-23353.00356.00350.00356.00446000157520000
2007-01-22347.00359.00345.00356.001643000579986000
2007-01-19338.00344.00338.00344.00406000138354000
2007-01-18336.00340.00335.00338.0016700056450000
2007-01-17336.00338.00332.00337.0023300078186000
2007-01-16335.00339.00332.00337.00302000101488000
2007-01-15333.00337.00330.00337.0024600082282000
2007-01-12326.00331.00326.00330.0019200063162000
2007-01-11326.00327.00322.00322.0013500043826000
2007-01-10329.00333.00324.00325.00343000112391000
2007-01-09324.00331.00324.00330.0024600080578000
2007-01-05330.00331.00323.00324.0021100069142000
2007-01-04334.00334.00328.00331.0011200037109000

   ※ 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