[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 
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
2016-08-10806.00815.00798.00811.007620061502800
2016-08-09806.00818.00789.00815.0010170082363200
2016-08-08798.00814.00787.00804.00198100158848600
2016-08-05749.00756.00732.00738.003940029256100
2016-08-04731.00749.00727.00744.007950058756400
2016-08-03730.00739.00721.00724.008900064654700
2016-08-02791.00793.00735.00737.00214100160439700
2016-08-01815.00815.00791.00808.005700045812500
2016-07-29799.00818.00793.00815.003200025801600
2016-07-28816.00820.00796.00800.006640053297300
2016-07-27810.00827.00805.00823.008930073181600
2016-07-26804.00812.00792.00804.004360034992100
2016-07-25808.00821.00797.00807.008360067451200
2016-07-22807.00812.00794.00808.004730038022600
2016-07-21834.00835.00813.00822.005840048012600
2016-07-20817.00821.00804.00820.003410027722900
2016-07-19813.00829.00799.00818.003320026997100
2016-07-15789.00814.00784.00802.004530036258900
2016-07-14805.00809.00787.00788.009210073467200
2016-07-13805.00817.00792.00805.00141900114004000
2016-07-12760.00795.00760.00775.0010620082857800
2016-07-11720.00762.00714.00759.009690072066400
2016-07-08721.00722.00692.00692.005580039188500
2016-07-07721.00732.00712.00713.006330045387600
2016-07-06750.00754.00719.00729.007260052987500
2016-07-05780.00782.00765.00771.004470034572100
2016-07-04779.00787.00761.00784.005920046113900
2016-07-01763.00785.00763.00779.005920045981700
2016-06-30777.00785.00758.00763.009670074117700
2016-06-29765.00777.00753.00771.006650051051000
2016-06-28737.00784.00728.00765.0012780096632800
2016-06-27718.00739.00718.00737.005070037048500
2016-06-24801.00809.00708.00714.0011100083706900
2016-06-23788.00801.00776.00801.003640028854100
2016-06-22801.00805.00781.00784.005490043282500
2016-06-21796.00810.00793.00806.004380035146500
2016-06-20794.00806.00791.00800.004110032928800
2016-06-17782.00799.00782.00786.004340034189700
2016-06-16796.00809.00768.00770.008010062201600
2016-06-15800.00818.00793.00798.005720045731200
2016-06-14805.00823.00803.00807.006480052345100
2016-06-13807.00813.00802.00804.009200074152900
2016-06-10833.00838.00821.00827.00121700100937800
2016-06-09845.00849.00830.00833.004630038805800
2016-06-08844.00859.00838.00854.004900041619900
2016-06-07845.00857.00841.00844.004710039839600
2016-06-06855.00859.00836.00846.008080068418500
2016-06-03863.00876.00855.00872.004470038892900
2016-06-02874.00881.00867.00868.007100061861200
2016-06-01890.00897.00881.00885.005050044875000
2016-05-31874.00905.00872.00899.00138300123552800
2016-05-30876.00877.00866.00874.006490056602300
2016-05-27864.00876.00864.00870.008750076090400
2016-05-26866.00867.00860.00864.005170044621800
2016-05-25857.00862.00848.00859.006350054402500
2016-05-24844.00857.00840.00846.005500046467800
2016-05-23850.00852.00835.00847.008190069196300
2016-05-20850.00859.00847.00854.007750066139200
2016-05-19858.00861.00847.00854.008540072983100
2016-05-18843.00853.00840.00848.008680073488400
2016-05-17839.00849.00833.00847.00130000109528400
2016-05-16826.00843.00824.00827.0010300085771300
2016-05-13853.00853.00822.00827.00141000117024000
2016-05-12855.00860.00842.00854.00148900126573400
2016-05-11947.00947.00854.00859.00316100279328400
2016-05-10902.00921.00896.00918.007910072153100
2016-05-09898.00910.00892.00897.007450066959300
2016-05-06888.00902.00879.00889.0010000088773500
2016-05-02900.00924.00881.00886.0011090099007700
2016-04-28958.00971.00926.00930.00144100136964600
2016-04-27950.00955.00939.00947.00137000129804800
2016-04-26948.00955.00943.00950.00113400107676400
2016-04-25964.00968.00948.00955.00144000137647100
2016-04-22970.00970.00958.00964.00162500156738900
2016-04-21979.00980.00968.00980.0010000097646300
2016-04-20954.00976.00950.00964.00193800187186400
2016-04-19942.00950.00935.00944.009690091284000
2016-04-18919.00940.00919.00922.007310067856300
2016-04-15956.00969.00951.00955.00183400175681700
2016-04-14969.00978.00957.00970.00131300127241100
2016-04-13979.00987.00946.00954.00184100177114200
2016-04-12980.001007.00961.00980.00248200243757500
2016-04-11983.00986.00956.00970.00129700125700900
2016-04-08937.00998.00935.00986.00262800255561300
2016-04-07946.00964.00946.00949.00223300212589100
2016-04-06953.00960.00947.00954.00126800121015800
2016-04-05978.00981.00954.00955.009080087363200
2016-04-04980.00997.00973.00984.00127600125378400
2016-04-01996.001012.00971.00982.00145400143218700
2016-03-311013.001025.00994.00995.004500045171600
2016-03-301020.001027.001015.001018.004940050432900
2016-03-291001.001022.00979.001022.008690087850600
2016-03-281005.001005.00977.001005.008310082613300
2016-03-25989.00999.00979.00982.006000059150000
2016-03-24993.001002.00980.00994.006610065683400
2016-03-231007.001013.00997.001001.002870028815900
2016-03-221010.001021.00996.001008.007860079184000
2016-03-18981.001009.00981.00997.00103300102718500
2016-03-17995.001000.00977.00989.006840067730600
2016-03-16978.00991.00969.00985.006240061304700
2016-03-15982.00993.00979.00987.004800047356500
2016-03-14976.00989.00963.00987.005930057951400
2016-03-11959.00966.00935.00965.00222800212707000
2016-03-10939.00958.00939.00953.008920084789200
2016-03-09949.00950.00927.00933.005180048479600
2016-03-08969.00984.00941.00959.009090087265300
2016-03-07974.00985.00974.00979.006910067608400
2016-03-04970.00988.00970.00977.008970087677500
2016-03-03965.00988.00955.00971.006270060693100
2016-03-02920.00972.00913.00964.00106300101000400
2016-03-01921.00921.00891.00901.0010120091314400
2016-02-29929.00944.00921.00921.009990093053000
2016-02-26900.00923.00895.00919.00148800135776900
2016-02-25864.00905.00864.00900.00127400113638200
2016-02-24872.00875.00855.00864.00132700114921300
2016-02-23912.00921.00881.00890.00113600102006000
2016-02-22890.00918.00890.00909.006030054798500
2016-02-19887.00905.00880.00893.006580058665200
2016-02-18903.00908.00884.00899.00144000129447000
2016-02-17871.00899.00860.00888.00120300106405600
2016-02-16894.00945.00875.00881.00182900166176500
2016-02-15878.00909.00854.00901.00152500136389100
2016-02-12870.00893.00858.00866.00230000200595700
2016-02-10900.00904.00875.00881.009960088188200
2016-02-09916.00928.00897.00900.00202100183003600
2016-02-08891.00963.00886.00945.00349500327285100
2016-02-05860.00874.00844.00861.003680031768900
2016-02-04868.00889.00861.00879.003650032004800
2016-02-03905.00905.00868.00879.005050044503600
2016-02-02927.00940.00919.00935.008590080017400
2016-02-01914.00950.00901.00927.0010300095232800
2016-01-29896.00900.00863.00896.009390083847800
2016-01-28900.00900.00876.00885.005530049106400
2016-01-27893.00910.00889.00899.003220028907300
2016-01-26899.00903.00877.00878.005640050019600
2016-01-25880.00905.00880.00898.005410048186400
2016-01-22851.00874.00841.00874.003590030751700
2016-01-21837.00857.00821.00821.006950057943000
2016-01-20881.00892.00839.00843.006590056333600
2016-01-19891.00905.00886.00890.003510031329800
2016-01-18903.00912.00892.00897.007140064057400
2016-01-15911.00920.00910.00918.009590087771500
2016-01-14886.00904.00886.00896.008300074230100
2016-01-13877.00922.00877.00915.003470031586800
2016-01-12910.00927.00872.00875.00140900125235500
2016-01-08903.00931.00903.00910.005130047101000
2016-01-07926.00940.00907.00912.007040064772000
2016-01-06970.00984.00916.00929.004460041914500
2016-01-05947.00977.00944.00970.006200059608900
2016-01-04970.00979.00939.00943.004640044054800
2015-12-30999.001003.00983.00985.004080040461100
2015-12-29972.00994.00961.00990.004070040029100
2015-12-28962.00979.00962.00976.002120020625900
2015-12-25972.00973.00951.00959.004230040829000
2015-12-24978.00984.00972.00972.003290032168200
2015-12-22980.00990.00973.00978.004030039474500
2015-12-211002.001002.00975.00981.005820057217700
2015-12-181024.001047.001005.001006.00128400130791900
2015-12-171022.001044.001014.001038.007690079354300
2015-12-16990.001003.00987.00996.006360063343100
2015-12-151015.001019.00989.00989.005550055314100
2015-12-14990.001021.00990.001012.006700067422400
2015-12-111008.001026.001008.001018.00121300122769700
2015-12-101024.001037.001011.001013.00111100113341400
2015-12-091050.001054.001036.001039.00135500141177700
2015-12-081068.001069.001041.001048.00209200219948900
2015-12-071064.001087.001052.001068.008480091107900
2015-12-041064.001072.001051.001064.008290088334200
2015-12-031086.001096.001079.001093.003860042128500
2015-12-021095.001097.001083.001094.004000043681300
2015-12-011070.001095.001063.001095.006190067248200

   ※ 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