[6364 東証1部] 北越工業 日足 時系列データ

[6364 東証1部] 北越工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09805.00816.00805.00816.005560045048400
2016-12-08807.00814.00806.00814.005840047303400
2016-12-07800.00814.00800.00812.005590045016700
2016-12-06800.00819.00800.00803.006450052056400
2016-12-05786.00800.00786.00800.006550052170700
2016-12-02786.00795.00785.00791.002780021945200
2016-12-01779.00797.00777.00786.007510059171900
2016-11-30778.00782.00776.00776.002730021258500
2016-11-29773.00780.00772.00779.003370026137300
2016-11-28773.00781.00769.00781.004790037202600
2016-11-25770.00775.00757.00770.006010046167500
2016-11-24771.00777.00768.00770.003390026132300
2016-11-22777.00778.00765.00767.002970022851600
2016-11-21771.00780.00771.00777.004020031225800
2016-11-18761.00775.00761.00774.004260032814800
2016-11-17752.00768.00752.00756.003440026040800
2016-11-16748.00766.00748.00766.006650050361300
2016-11-15728.00748.00728.00741.008330061786900
2016-11-14695.00729.00695.00724.0010310074073200
2016-11-11683.00697.00679.00688.005440037445900
2016-11-10676.00678.00667.00674.003950026644000
2016-11-09680.00683.00636.00636.003660023775900
2016-11-08680.00680.00675.00678.00122008264500
2016-11-07663.00687.00663.00678.003240021933100
2016-11-04663.00680.00661.00675.004680031386800
2016-11-02681.00684.00671.00677.002140014524000
2016-11-01687.00690.00683.00688.003150021671100
2016-10-31690.00690.00680.00686.005070034833100
2016-10-28685.00693.00678.00693.005780039732500
2016-10-27678.00685.00678.00681.003300022480500
2016-10-26676.00681.00672.00681.002140014503700
2016-10-25674.00677.00673.00677.003210021670400
2016-10-24671.00673.00668.00673.0078005234200
2016-10-21664.00673.00661.00671.004550030407800
2016-10-20670.00672.00670.00672.003590024090800
2016-10-19669.00669.00665.00669.00121008088800
2016-10-18670.00670.00662.00669.002050013679900
2016-10-17667.00672.00661.00667.002280015218900
2016-10-14660.00666.00659.00665.00112007416300
2016-10-13667.00667.00659.00662.00120007943500
2016-10-12657.00669.00657.00667.002340015575800
2016-10-11664.00668.00657.00664.001800011947900
2016-10-07659.00664.00655.00663.00149009825700
2016-10-06659.00663.00658.00660.002430016067000
2016-10-05660.00660.00647.00655.002080013630900
2016-10-04656.00660.00654.00656.002870018826900
2016-10-03666.00666.00661.00663.00141009354400
2016-09-30659.00673.00633.00671.004260028139300
2016-09-29666.00674.00664.00673.002290015359900
2016-09-28666.00668.00662.00665.001810012030100
2016-09-27655.00674.00654.00674.003260021822200
2016-09-26667.00672.00656.00660.003920026043100
2016-09-23654.00666.00650.00666.004110027130200
2016-09-21649.00654.00635.00653.002840018376800
2016-09-20650.00656.00646.00650.002150013999400
2016-09-16638.00648.00637.00646.00143009206000
2016-09-15644.00645.00634.00634.00142009057400
2016-09-14645.00648.00644.00644.00112007225000
2016-09-13652.00655.00649.00649.00123007995200
2016-09-12644.00656.00644.00654.001620010533100
2016-09-09654.00660.00651.00657.003790024856100
2016-09-08644.00655.00643.00654.002610016952400
2016-09-07636.00648.00636.00645.002360015170000
2016-09-06635.00648.00635.00646.0099006367600
2016-09-05640.00640.00631.00635.00136008647700
2016-09-02650.00650.00626.00630.004720030007500
2016-09-01647.00653.00647.00652.00133008657000
2016-08-31649.00655.00647.00653.002570016745400
2016-08-30649.00649.00641.00644.00151009735100
2016-08-29638.00648.00638.00646.002790017932900
2016-08-26635.00639.00630.00637.003020019146900
2016-08-25626.00631.00623.00631.004080025574100
2016-08-24619.00623.00613.00623.002230013811200
2016-08-23610.00618.00607.00616.002390014678600
2016-08-22615.00615.00608.00613.00134008208000
2016-08-19604.00610.00601.00607.002270013721400
2016-08-18609.00611.00604.00604.00136008250200
2016-08-17605.00616.00601.00615.002830017300100
2016-08-16613.00616.00609.00609.002050012549500
2016-08-15611.00617.00609.00615.001940011919100
2016-08-12605.00611.00598.00611.003000018218400
2016-08-10603.00603.00597.00602.0094005643600
2016-08-09593.00605.00593.00604.00138008274700
2016-08-08591.00597.00591.00597.00151008980600
2016-08-05580.00595.00580.00588.004800028110900
2016-08-04577.00585.00576.00585.002080012093700
2016-08-03583.00587.00574.00575.002080012039800
2016-08-02592.00595.00589.00590.002110012497400
2016-08-01604.00605.00592.00597.002420014459700
2016-07-29604.00612.00590.00612.003170019137200
2016-07-28605.00605.00598.00601.00117007026500
2016-07-27597.00605.00593.00605.002800016763500
2016-07-26603.00603.00591.00597.00159009491200
2016-07-25610.00610.00601.00604.002280013788800
2016-07-22603.00611.00601.00606.001930011706400
2016-07-21613.00613.00607.00611.002090012755600
2016-07-20609.00614.00602.00607.004270025982800
2016-07-19602.00605.00594.00603.002100012615000
2016-07-15600.00605.00599.00602.002640015875300
2016-07-14596.00606.00596.00600.002260013566800
2016-07-13595.00603.00594.00596.003380020203100
2016-07-12580.00596.00580.00589.004040023797000
2016-07-11556.00578.00556.00576.006240035198500
2016-07-08558.00560.00553.00557.002700015042900
2016-07-07560.00563.00555.00558.002770015484400
2016-07-06565.00567.00551.00560.004140023090500
2016-07-05565.00578.00565.00568.002510014262600
2016-07-04581.00581.00570.00573.00165009467400
2016-07-01583.00584.00574.00577.002960017183400
2016-06-30579.00582.00566.00573.003010017305700
2016-06-29578.00579.00567.00574.003630020852800
2016-06-28546.00574.00546.00565.005330030055000
2016-06-27565.00575.00557.00561.004530025509300
2016-06-24587.00588.00548.00557.006400035865000
2016-06-23570.00590.00570.00587.004220024468800
2016-06-22583.00586.00575.00578.002390013849900
2016-06-21577.00589.00569.00587.002730015920400
2016-06-20584.00594.00579.00581.006030035263100
2016-06-17535.00575.00535.00568.0013790077083300
2016-06-16559.00560.00532.00534.007350039809500
2016-06-15547.00557.00540.00554.003080016871900
2016-06-14566.00574.00546.00546.008300045802200
2016-06-13597.00597.00576.00576.004700027476500
2016-06-10605.00605.00598.00600.004430026705500
2016-06-09604.00606.00600.00602.004690028241900
2016-06-08603.00608.00603.00607.002300013922100
2016-06-07606.00606.00603.00604.00152009192600
2016-06-06603.00606.00597.00604.005180031162900
2016-06-03603.00607.00602.00603.004170025188400
2016-06-02604.00608.00602.00603.005020030303700
2016-06-01607.00610.00603.00605.003200019396300
2016-05-31604.00609.00602.00608.004330026246200
2016-05-30604.00608.00603.00604.002450014804900
2016-05-27604.00607.00601.00603.005030030354400
2016-05-26606.00608.00602.00604.002400014521700
2016-05-25610.00610.00601.00604.003250019720200
2016-05-24610.00610.00605.00606.00150009112800
2016-05-23610.00611.00605.00610.002170013203100
2016-05-20609.00615.00608.00610.00155009463400
2016-05-19609.00616.00605.00608.002460014950100
2016-05-18606.00613.00603.00604.004410026717500
2016-05-17598.00606.00598.00605.003860023288900
2016-05-16606.00612.00597.00598.006730040706500
2016-05-13624.00628.00605.00608.0010140062302500
2016-05-12663.00669.00627.00633.007310047155300
2016-05-11665.00682.00658.00662.005720038037900
2016-05-10644.00666.00642.00663.002960019378300
2016-05-09649.00653.00639.00644.003500022562900
2016-05-06651.00655.00640.00648.003120020176700
2016-05-02650.00652.00645.00646.002780018034300
2016-04-28685.00690.00663.00669.006740045756200
2016-04-27695.00703.00684.00686.004530031245700
2016-04-26694.00703.00681.00700.005950041365300
2016-04-25698.00705.00688.00698.004980034548700
2016-04-22665.00696.00665.00688.006200042431800
2016-04-21677.00683.00672.00674.003580024279600
2016-04-20662.00673.00655.00668.006620043960200
2016-04-19644.00652.00642.00652.005060032843400
2016-04-18628.00633.00624.00629.0010820068053500
2016-04-15646.00654.00635.00638.005290034028700
2016-04-14632.00645.00632.00645.004580029259900
2016-04-13623.00627.00619.00625.006900043037000
2016-04-12613.00622.00613.00616.009860060802600
2016-04-11619.00624.00615.00621.003210019872800
2016-04-08619.00620.00611.00617.007590046852000
2016-04-07634.00647.00630.00631.00132008392300
2016-04-06631.00644.00624.00637.003100019605100
2016-04-05654.00654.00633.00634.003000019234600
2016-04-04650.00665.00647.00659.003810025010700
2016-04-01691.00692.00655.00658.006180041445900
2016-03-31702.00710.00690.00691.002280015861400
2016-03-30709.00713.00699.00701.002280016064400
2016-03-29708.00716.00704.00714.001700012087300
2016-03-28715.00719.00708.00715.003230023053300
2016-03-25708.00717.00707.00714.003490024782700
2016-03-24712.00713.00707.00708.002690019082800
2016-03-23718.00723.00715.00716.002460017670700
2016-03-22700.00718.00700.00718.002840020207300
2016-03-18704.00705.00696.00700.003410023900800
2016-03-17705.00714.00701.00705.003620025596200
2016-03-16701.00713.00701.00706.002700019099400
2016-03-15709.00714.00702.00706.004610032667300
2016-03-14702.00717.00701.00712.004120029255800
2016-03-11685.00704.00685.00702.004390030340600
2016-03-10683.00699.00681.00694.002900020039400
2016-03-09685.00687.00675.00683.003250022119800
2016-03-08700.00702.00673.00689.005560038383700
2016-03-07690.00705.00690.00700.003920027428300
2016-03-04670.00697.00670.00690.003000020534500
2016-03-03661.00680.00661.00677.003490023457400
2016-03-02639.00670.00639.00664.003760024856100
2016-03-01646.00649.00627.00636.004290027321600
2016-02-29653.00666.00647.00647.004880032051400
2016-02-26650.00657.00649.00653.002500016307700
2016-02-25653.00655.00643.00650.003870025172600
2016-02-24639.00652.00633.00641.004480028726700
2016-02-23642.00655.00640.00640.004380028191900
2016-02-22649.00649.00637.00642.003820024569900
2016-02-19662.00662.00642.00649.002470016036000
2016-02-18632.00668.00632.00663.005720037183000
2016-02-17635.00655.00629.00632.004850030969600
2016-02-16641.00654.00636.00637.006860044066300
2016-02-15625.00655.00625.00649.007570048517400
2016-02-12607.00643.00607.00615.0011090068399500
2016-02-10695.00703.00671.00677.005640038749300
2016-02-09702.00708.00687.00692.006300043970300
2016-02-08719.00728.00706.00727.002160015558000
2016-02-05718.00731.00710.00724.002990021483300
2016-02-04716.00722.00710.00720.003750026923200
2016-02-03738.00742.00714.00719.006230044960800
2016-02-02750.00756.00741.00753.003190023962300
2016-02-01770.00778.00754.00756.006030045829000
2016-01-29757.00772.00746.00761.003930029769100
2016-01-28750.00761.00741.00756.002910021940000
2016-01-27753.00753.00744.00753.004400033040300
2016-01-26755.00765.00744.00745.003190023946900
2016-01-25780.00780.00761.00765.003360025826200
2016-01-22730.00757.00725.00757.006130045492500
2016-01-21700.00732.00700.00700.004900034715800
2016-01-20752.00752.00707.00707.003300023876100
2016-01-19737.00749.00731.00740.002990022069700
2016-01-18721.00739.00711.00737.004960036074600
2016-01-15745.00751.00733.00738.004970036700800
2016-01-14750.00751.00723.00735.005570041059800
2016-01-13750.00767.00750.00763.004570034682200
2016-01-12762.00765.00741.00741.005880044142900
2016-01-08771.00783.00765.00765.006480050042500
2016-01-07803.00804.00784.00784.004070032220200
2016-01-06809.00817.00800.00803.004210033924600
2016-01-05805.00819.00805.00811.003730030255800
2016-01-04819.00824.00812.00819.004850039664500
2015-12-30825.00832.00815.00819.004500037037400
2015-12-29820.00829.00811.00828.002740022441100
2015-12-28810.00825.00804.00820.006110050051100
2015-12-25814.00817.00809.00811.009120074182200
2015-12-24826.00832.00811.00814.007670062997500
2015-12-22834.00837.00825.00826.006820056576300
2015-12-21842.00842.00826.00834.007530062952200
2015-12-18843.00850.00826.00831.005830048727600
2015-12-17835.00845.00834.00837.006340053156700
2015-12-16826.00832.00822.00828.003560029448100
2015-12-15850.00850.00822.00822.003750031297900
2015-12-14835.00845.00825.00843.005590046676500
2015-12-11846.00854.00842.00847.006190052414200
2015-12-10862.00862.00838.00840.004840040911900
2015-12-09856.00864.00853.00863.003430029519700
2015-12-08872.00872.00855.00861.003750032345400
2015-12-07876.00885.00873.00873.002830024858100
2015-12-04875.00877.00866.00870.005330046394000
2015-12-03882.00887.00880.00887.006780059963300

   ※ 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