[6339 東証1部] 新東工業 日足 時系列データ

[6339 東証1部] 新東工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171171.001176.001159.001160.003880045244800
2017-08-161169.001189.001169.001171.006050071245000
2017-08-151196.001200.001171.001171.007990094280500
2017-08-141163.001210.001159.001192.00212200253199200
2017-08-101136.001173.001136.001163.00106200123405200
2017-08-091175.001178.001127.001130.00137000156191800
2017-08-081191.001206.001172.001178.00105200124659100
2017-08-071206.001236.001200.001234.00109400133484600
2017-08-041185.001202.001179.001196.005000059665800
2017-08-031185.001186.001171.001182.004970058678800
2017-08-021179.001193.001179.001185.004600054551700
2017-08-011165.001177.001165.001172.007690090019600
2017-07-311190.001194.001156.001163.00100900118187600
2017-07-281191.001194.001176.001191.007420088115100
2017-07-271197.001207.001191.001195.005670067910100
2017-07-261201.001208.001182.001190.004260050819700
2017-07-251220.001227.001190.001191.007130086111700
2017-07-241171.001219.001164.001217.00103300123683200
2017-07-211168.001183.001168.001177.004860057170800
2017-07-201170.001177.001166.001172.003800044577100
2017-07-191168.001176.001163.001171.003250038027300
2017-07-181176.001180.001164.001168.004430051818700
2017-07-141165.001183.001165.001176.005440064033200
2017-07-131169.001171.001156.001160.004320050181600
2017-07-121171.001175.001158.001162.004940057608900
2017-07-111165.001174.001156.001172.005430063447800
2017-07-101165.001168.001154.001154.005760066746500
2017-07-071151.001161.001145.001145.004370050247900
2017-07-061162.001171.001160.001164.003810044372200
2017-07-051151.001167.001151.001163.007380085664500
2017-07-041183.001183.001153.001157.006080070928800
2017-07-031176.001189.001167.001167.005930069719200
2017-06-301163.001166.001149.001165.008330096611700
2017-06-291152.001169.001151.001165.006650077266400
2017-06-281154.001158.001134.001136.005370061450700
2017-06-271142.001154.001141.001152.006520074897200
2017-06-261133.001149.001133.001141.002670030505800
2017-06-231146.001149.001130.001132.006640075627000
2017-06-221146.001154.001141.001146.006320072633100
2017-06-211150.001157.001142.001142.005670065142000
2017-06-201150.001160.001140.001150.007010080626200
2017-06-191127.001139.001125.001131.005460061875400
2017-06-161120.001138.001120.001127.006180069761100
2017-06-151119.001126.001108.001108.007650085155700
2017-06-141126.001135.001123.001123.006880077660800
2017-06-131124.001131.001119.001119.003570040117100
2017-06-121128.001137.001121.001121.006610074523800
2017-06-091132.001146.001126.001128.007540085499700
2017-06-081141.001146.001127.001127.007050079957400
2017-06-071135.001155.001135.001150.008310095396500
2017-06-061167.001167.001139.001139.005950068396800
2017-06-051167.001167.001151.001162.0096300111704500
2017-06-021155.001185.001155.001173.00130000152573500
2017-06-011127.001149.001127.001147.006360072774000
2017-05-311120.001130.001115.001126.00113600127750900
2017-05-301102.001130.001102.001128.005780064779400
2017-05-291115.001132.001109.001109.003600040192700
2017-05-261150.001156.001123.001124.005000056825800
2017-05-251145.001168.001145.001150.007130082362200
2017-05-241123.001151.001119.001143.0097600110964300
2017-05-231108.001123.001105.001109.004080045338800
2017-05-221100.001103.001093.001100.007980087719400
2017-05-191098.001104.001075.001096.00115300125514700
2017-05-181104.001113.001098.001098.0098900108874000
2017-05-171123.001129.001111.001126.007190080668900
2017-05-161126.001135.001112.001134.008300093658700
2017-05-151129.001137.001114.001114.006390071672000
2017-05-121109.001152.001100.001132.00236100267788500
2017-05-111045.001052.001034.001049.006610069026100
2017-05-101030.001038.001027.001034.004510046578000
2017-05-091027.001028.001023.001028.004430045462500
2017-05-081005.001025.001002.001022.009420095881300
2017-05-02986.001000.00986.00994.005970059459000
2017-05-01982.00985.00976.00985.004750046653900
2017-04-28967.00977.00967.00970.003920038103700
2017-04-27960.00974.00960.00967.006370061660700
2017-04-26949.00959.00946.00959.005160049187300
2017-04-25916.00942.00916.00936.004210039315700
2017-04-24915.00925.00911.00914.004570041866100
2017-04-21900.00905.00897.00903.003270029495700
2017-04-20888.00897.00885.00893.004740042287300
2017-04-19886.00902.00886.00890.007090063390400
2017-04-18887.00898.00882.00893.005660050530500
2017-04-17878.00884.00872.00878.004760041765600
2017-04-14896.00899.00887.00887.004700041841000
2017-04-13899.00905.00888.00902.006350057126100
2017-04-12913.00913.00901.00909.003520031985900
2017-04-11922.00926.00907.00918.004610042357200
2017-04-10941.00951.00925.00935.004890045681400
2017-04-07927.00949.00925.00940.006500061039400
2017-04-06931.00934.00916.00924.007680071058400
2017-04-05932.00946.00932.00943.005920055705100
2017-04-04956.00956.00926.00930.009460088485800
2017-04-03970.00976.00954.00966.005450052686700
2017-03-31978.00992.00967.00967.007690075124100
2017-03-30975.00978.00968.00972.004290041735300
2017-03-29974.00982.00965.00980.006190060314100
2017-03-28975.00992.00961.00992.00114800112150400
2017-03-27966.00967.00956.00963.006420061714100
2017-03-24975.00982.00966.00980.005890057432000
2017-03-23980.00983.00966.00978.006010058520700
2017-03-221010.001013.00982.00983.008220081549000
2017-03-211032.001033.001012.001020.005540056500200
2017-03-171025.001042.001020.001039.008420086767700
2017-03-161015.001039.001011.001036.005080052317100
2017-03-151028.001032.001018.001021.002490025435000
2017-03-141042.001042.001028.001035.001860019270800
2017-03-131054.001054.001035.001040.003760039236200
2017-03-101049.001054.001033.001054.008520089350100
2017-03-091023.001031.001012.001025.002850029181800
2017-03-081018.001032.001012.001017.003310033644400
2017-03-071021.001034.001020.001024.002330023890900
2017-03-061024.001029.001019.001025.003480035612100
2017-03-031033.001036.001024.001028.002160022202200
2017-03-021040.001041.001027.001037.003530036539900
2017-03-011034.001034.001010.001021.003280033495600
2017-02-281037.001048.001016.001032.008330085818100
2017-02-271016.001036.001004.001029.004370044700500
2017-02-241023.001039.001014.001024.003040031223600
2017-02-231038.001041.001009.001023.003650037218400
2017-02-221037.001042.001026.001035.003380034911000
2017-02-211037.001041.001023.001026.007470076981900
2017-02-201051.001051.001022.001037.004040041911000
2017-02-171056.001062.001047.001055.006280066216300
2017-02-161058.001070.001055.001065.003160033575600
2017-02-151071.001072.001062.001065.003500037318600
2017-02-141051.001066.001050.001060.006100064715900
2017-02-131029.001046.001029.001045.003560036997400
2017-02-101030.001038.001015.001023.006610067840700
2017-02-091005.001015.00991.001010.006760067844600
2017-02-081003.001013.00998.001011.001840018542300
2017-02-071008.001018.001005.001012.002360023895800
2017-02-061024.001032.001015.001016.002430024771100
2017-02-031022.001030.001010.001018.003590036537300
2017-02-021027.001038.001017.001025.008480087082700
2017-02-011024.001034.001020.001028.003860039661300
2017-01-311028.001037.001019.001028.003970040864700
2017-01-301047.001053.001030.001043.004230044009200
2017-01-271050.001070.001041.001047.009180096828600
2017-01-261030.001040.001015.001038.005880060519800
2017-01-251007.001022.001000.001019.004140042029100
2017-01-24993.001000.00982.00994.003270032392200
2017-01-23988.001006.00971.00998.003620036028100
2017-01-201007.001010.00991.001002.007670076837400
2017-01-191003.001021.001000.001015.004170042204500
2017-01-18999.001006.00971.00991.004180041407700
2017-01-171000.001002.00990.00999.003740037361200
2017-01-161014.001023.001000.001006.002320023363000
2017-01-131020.001026.001014.001019.003270033333600
2017-01-121033.001033.001010.001023.005340054730400
2017-01-111035.001041.001025.001033.002970030679700
2017-01-101055.001055.001013.001026.009080093605400
2017-01-061050.001068.001047.001066.004810050872600
2017-01-051049.001067.001022.001056.009230096611700
2017-01-041018.001045.001016.001042.006740069747600
2016-12-301019.001021.001004.001017.005090051614000
2016-12-291022.001022.001005.001019.005010050860800
2016-12-281020.001033.001015.001027.004790049142100
2016-12-271017.001021.001009.001015.004240042967000
2016-12-261032.001033.001011.001017.003760038333200
2016-12-221024.001031.001016.001026.005910060503800
2016-12-211035.001044.001013.001024.008550087735400
2016-12-201053.001065.001030.001036.006480067436300
2016-12-191042.001055.001030.001049.0098800103472800
2016-12-161030.001061.001030.001050.00152400159228600
2016-12-15998.001019.00998.001013.006360064235600
2016-12-141007.001012.00985.00996.008430084156700
2016-12-131000.001015.00968.001009.009170091452600
2016-12-12985.00999.00978.00996.009020089254400
2016-12-09958.00984.00955.00983.009150088838600
2016-12-08944.00978.00944.00978.0010020096620000
2016-12-07928.00934.00919.00929.005220048359600
2016-12-06937.00947.00919.00927.006820063354100
2016-12-05932.00934.00915.00927.004500041722200
2016-12-02939.00956.00932.00939.005800054570500
2016-12-01925.00960.00925.00941.009410088496400
2016-11-30910.00923.00909.00922.007550069325300
2016-11-29900.00910.00900.00908.003720033685300
2016-11-28910.00914.00894.00912.007030063586900
2016-11-25912.00934.00908.00925.008100074640200
2016-11-24910.00916.00907.00912.003610032883800
2016-11-22895.00912.00890.00902.004900044272800
2016-11-21906.00910.00885.00894.007100063726700
2016-11-18925.00925.00895.00896.007380066464400
2016-11-17891.00928.00891.00913.003840034914500
2016-11-16920.00920.00888.00902.009780087808800
2016-11-15910.00915.00893.00908.005310048092500
2016-11-14899.00917.00899.00908.005330048399900
2016-11-11906.00906.00882.00889.0010360092495800
2016-11-10883.00886.00860.00880.009110080036800
2016-11-09866.00876.00800.00808.009120075211600
2016-11-08887.00887.00859.00863.005680049094600
2016-11-07870.00883.00858.00881.005420047431400
2016-11-04866.00868.00840.00840.006550055374600
2016-11-02894.00896.00873.00876.006480057084100
2016-11-01916.00916.00897.00907.004580041475400
2016-10-31926.00935.00907.00916.006160056535500
2016-10-28896.00928.00890.00927.0010570096869400
2016-10-27885.00886.00875.00881.006500057238300
2016-10-26881.00883.00870.00882.008350073442000
2016-10-25877.00884.00875.00881.0010410091521200
2016-10-24920.00920.00862.00873.00147900129627300
2016-10-21941.00941.00922.00930.002640024540600
2016-10-20934.00937.00925.00937.004050037741800
2016-10-19922.00942.00922.00935.004650043374400
2016-10-18936.00936.00917.00920.004140038230500
2016-10-17932.00944.00930.00940.002310021682700
2016-10-14920.00930.00917.00930.003510032482900
2016-10-13921.00931.00908.00918.004360040081200
2016-10-12916.00926.00911.00917.004860044629100
2016-10-11929.00929.00903.00917.009940090950900
2016-10-07942.00942.00934.00936.003450032324400
2016-10-06951.00955.00939.00945.003470032844100
2016-10-05951.00961.00938.00943.007260068743800
2016-10-04938.00948.00938.00946.003500033037900
2016-10-03942.00942.00932.00937.005840054698800
2016-09-30933.00938.00914.00927.0010160094404900
2016-09-29922.00947.00922.00943.008670081587500
2016-09-28891.00916.00891.00913.007090064264600
2016-09-27879.00903.00871.00900.00124600110607500
2016-09-26873.00880.00868.00872.004040035259000
2016-09-23870.00879.00859.00875.006320055063500
2016-09-21828.00875.00824.00869.006510055620000
2016-09-20804.00841.00804.00827.005300043928800
2016-09-16816.00820.00807.00813.005240042598700
2016-09-15820.00820.00804.00810.005520044718000
2016-09-14833.00839.00822.00824.006250051772400
2016-09-13837.00841.00830.00835.004540037973900
2016-09-12831.00844.00822.00836.006610055082400
2016-09-09841.00850.00837.00846.007460062884100
2016-09-08839.00843.00831.00842.005310044484400
2016-09-07827.00846.00827.00839.007320061272000
2016-09-06858.00858.00826.00837.0011660097949300
2016-09-05840.00857.00834.00856.004800040777900
2016-09-02824.00836.00824.00833.002400019935400
2016-09-01826.00830.00819.00830.002290018894800
2016-08-31816.00827.00801.00826.003640029670400
2016-08-30811.00814.00803.00807.003670029727100
2016-08-29815.00817.00805.00811.003530028639400
2016-08-26795.00802.00794.00796.003860030748000
2016-08-25778.00798.00778.00794.003980031386700
2016-08-24783.00790.00775.00778.002580020137700
2016-08-23805.00809.00779.00780.003920030771600
2016-08-22802.00813.00798.00810.005160041472500
2016-08-19777.00806.00777.00797.005460043549800
2016-08-18783.00798.00774.00776.005530043321400
2016-08-17770.00797.00770.00788.009460074418300
2016-08-16828.00830.00799.00800.004820039064400
2016-08-15841.00841.00827.00829.003660030505700
2016-08-12830.00842.00819.00841.006400053296600

   ※ 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