[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 
2017-12-181417.001426.001411.001413.00169200239777700
2017-12-151408.001413.001391.001392.00156600218822700
2017-12-141412.001418.001399.001408.00112400158197400
2017-12-131430.001454.001404.001409.00231200330595200
2017-12-121414.001430.001410.001421.0085500121253700
2017-12-111421.001422.001405.001414.00106600150325100
2017-12-081416.001434.001405.001414.00189400267924400
2017-12-071416.001428.001403.001411.00151800214705100
2017-12-061392.001426.001392.001404.00168100236425500
2017-12-051407.001417.001395.001404.00208700292979100
2017-12-041420.001434.001416.001417.00171200243615900
2017-12-011387.001420.001383.001416.00273100383833100
2017-11-301397.001402.001371.001375.00174900241356600
2017-11-291433.001438.001397.001399.00297400419821900
2017-11-281444.001454.001426.001439.00207600299156700
2017-11-271460.001460.001425.001445.00246800355370000
2017-11-241430.001448.001416.001441.00218400314090600
2017-11-221439.001443.001419.001426.00310800444052700
2017-11-211402.001415.001390.001411.00230600323789400
2017-11-201380.001408.001353.001385.00447400619257600
2017-11-171430.001435.001372.001379.00356800498858000
2017-11-161437.001483.001370.001380.00656200919246700
2017-11-151352.001357.001312.001317.00126900168452300
2017-11-141341.001365.001341.001352.00117300159091600
2017-11-131370.001370.001339.001342.0080500108458200
2017-11-101335.001374.001335.001368.00180700246085900
2017-11-091345.001365.001308.001335.00163300219319400
2017-11-081334.001339.001320.001336.0084900113145800
2017-11-071300.001339.001298.001331.00106400141250600
2017-11-061293.001310.001290.001300.00105500137358100
2017-11-021313.001313.001288.001295.0098200127208400
2017-11-011328.001329.001310.001313.0086800114414600
2017-10-311302.001319.001298.001316.0096900127217500
2017-10-301322.001323.001297.001302.00118900155242100
2017-10-271307.001316.001296.001313.00116300152043300
2017-10-261295.001308.001292.001304.0079200103271000
2017-10-251301.001304.001283.001288.0093000120010500
2017-10-241278.001309.001276.001300.00101400131651900
2017-10-231290.001295.001255.001274.00143500182615800
2017-10-201283.001286.001274.001278.007290093243700
2017-10-191285.001285.001269.001276.0098200125276200
2017-10-181289.001289.001268.001277.0088300112747400
2017-10-171295.001299.001285.001292.007040090951100
2017-10-161283.001293.001277.001281.007380094700300
2017-10-131276.001282.001269.001274.00119000151561800
2017-10-121275.001286.001266.001274.0094800121051800
2017-10-111271.001275.001258.001261.0082400103925400
2017-10-101285.001307.001268.001271.00121200154699300
2017-10-061258.001268.001248.001259.0083500105098300
2017-10-051244.001244.001231.001238.0090700112235400
2017-10-041238.001251.001232.001241.00100600124863000
2017-10-031242.001242.001219.001225.0088600108694300
2017-10-021228.001244.001219.001235.00111100137094000
2017-09-291228.001231.001212.001217.0096000116870700
2017-09-281223.001231.001211.001227.00100500123108700
2017-09-271215.001230.001210.001211.00173000210334300
2017-09-261226.001247.001222.001223.00384400472213800
2017-09-251223.001270.001223.001239.00287700355365500
2017-09-221266.001267.001250.001250.00128700162043600
2017-09-211254.001288.001247.001270.00182300230446800
2017-09-201232.001261.001231.001251.00154900193339300
2017-09-191250.001268.001220.001234.00220400272901600
2017-09-151221.001238.001217.001224.00252500309227800
2017-09-141196.001218.001183.001202.00131000157916500
2017-09-131183.001202.001183.001195.00115100137483600
2017-09-121183.001200.001178.001183.00117300139000000
2017-09-111183.001189.001169.001171.0087300102863200
2017-09-081162.001169.001156.001162.00109800127695700
2017-09-071168.001174.001156.001164.00103000119897500
2017-09-061122.001161.001113.001158.00100100114774200
2017-09-051162.001162.001125.001125.00133400151921100
2017-09-041182.001182.001150.001162.00107600125450800
2017-09-011175.001202.001172.001187.00147300174397600
2017-08-311183.001197.001167.001170.00118800139591200
2017-08-301168.001172.001162.001168.006910080603800
2017-08-291155.001175.001155.001162.0093000108290600
2017-08-281177.001177.001148.001156.007310084897000
2017-08-251163.001188.001163.001168.007970093432400
2017-08-241159.001175.001159.001160.004900057110600
2017-08-231194.001203.001154.001162.0092500108127100
2017-08-221144.001185.001142.001172.0087700102761100
2017-08-211130.001159.001127.001147.008170093636100
2017-08-181142.001145.001114.001115.0095300107318700
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

   ※ 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