[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 
2017-08-23985.00990.00975.00981.004360042750300
2017-08-22970.00983.00967.00982.004980048649200
2017-08-21976.00976.00965.00970.004240041127000
2017-08-18955.00967.00950.00966.009010086685600
2017-08-17976.00976.00964.00970.004590044532800
2017-08-16966.00981.00966.00972.006850066787800
2017-08-15956.00987.00954.00966.008950086952100
2017-08-14963.00963.00929.00944.00148100139768700
2017-08-10977.00980.00967.00977.006480063151000
2017-08-09984.00984.00966.00975.00133800130199600
2017-08-08970.00976.00967.00975.005240050921100
2017-08-07972.00979.00969.00971.005860056914000
2017-08-04968.00977.00958.00975.00113000109705000
2017-08-03965.00973.00960.00971.008680084010400
2017-08-02960.00969.00955.00965.009170088271400
2017-08-01961.00973.00952.00960.00196300189007900
2017-07-311033.001047.00957.00960.00413400408011600
2017-07-281155.001192.001068.001074.00290600325834300
2017-07-271178.001194.001163.001163.008100095486400
2017-07-261178.001189.001165.001175.008370098500100
2017-07-251198.001199.001172.001184.00101600120275200
2017-07-241163.001195.001156.001193.00182400215317300
2017-07-211130.001153.001128.001145.00143400163985400
2017-07-201129.001137.001124.001132.00165400187007400
2017-07-191112.001129.001111.001125.007870088492600
2017-07-181103.001127.001103.001122.0093200104386200
2017-07-141106.001134.001105.001116.00170000189715700
2017-07-131100.001109.001097.001098.00136900150807100
2017-07-121082.001099.001082.001094.008900097356300
2017-07-111075.001090.001074.001088.00111300120375700
2017-07-101070.001081.001066.001073.006700071928100
2017-07-071045.001064.001043.001064.00128900136093000
2017-07-061039.001050.001036.001043.00106600111140900
2017-07-051028.001043.001028.001040.008040083263500
2017-07-041039.001043.001027.001036.00132900137471400
2017-07-031020.001042.001020.001037.00132800137302200
2017-06-301028.001034.001011.001025.00101700103846100
2017-06-291045.001048.001032.001032.006170064065700
2017-06-281030.001043.001029.001034.00100700104427700
2017-06-271030.001036.001012.001030.00256400263107300
2017-06-26971.00981.00968.00969.004200040852200
2017-06-23970.00979.00968.00970.004480043524000
2017-06-22948.00980.00946.00974.009040087588600
2017-06-21948.00959.00946.00948.002730025965000
2017-06-20940.00964.00936.00953.008880084689800
2017-06-19929.00938.00927.00933.004090038159500
2017-06-16914.00929.00913.00929.0010040092904500
2017-06-15915.00915.00903.00906.005460049577600
2017-06-14919.00922.00911.00911.004050037040200
2017-06-13917.00921.00912.00919.004280039228300
2017-06-12915.00933.00913.00919.003910036013600
2017-06-09912.00927.00912.00916.007310066970200
2017-06-08935.00937.00922.00923.004950045915000
2017-06-07917.00934.00917.00931.006600061200100
2017-06-06931.00931.00922.00923.007360068128800
2017-06-05929.00938.00921.00928.007430068996300
2017-06-02917.00936.00917.00932.006300058528700
2017-06-01908.00927.00908.00917.008680079627600
2017-05-31920.00934.00913.00915.009780090050300
2017-05-30923.00931.00922.00928.008070074727400
2017-05-29926.00937.00920.00923.00115100106683100
2017-05-26956.00956.00925.00927.00109700103228200
2017-05-25960.00967.00956.00958.008010076919300
2017-05-24973.00973.00954.00959.006800065212000
2017-05-23965.00966.00956.00964.005210050065200
2017-05-22968.00971.00961.00963.006530063022600
2017-05-19963.00965.00945.00957.007140068054000
2017-05-18974.00977.00960.00963.007050068163100
2017-05-17983.00989.00973.00989.004030039519900
2017-05-16969.00989.00962.00987.009950097034300
2017-05-15963.00968.00958.00964.009550091873600
2017-05-12951.00963.00951.00963.009350089733200
2017-05-11950.00968.00945.00960.00111700107063100
2017-05-101016.001021.00945.00951.00181900176742400
2017-05-091030.001030.001003.001009.005000050515100
2017-05-081000.001026.001000.001024.008640087774700
2017-05-02970.00992.00970.00986.007140070261400
2017-05-01969.00976.00964.00970.005690055170500
2017-04-28969.00977.00968.00974.006200060181100
2017-04-27973.00988.00963.00975.008930087014300
2017-04-26962.00977.00962.00973.0010230099365900
2017-04-25960.00965.00952.00958.003120029904800
2017-04-24949.00960.00943.00953.003610034312500
2017-04-21945.00948.00938.00944.005120048265900
2017-04-20957.00957.00937.00939.004490042287900
2017-04-19938.00954.00938.00947.004040038328600
2017-04-18943.00959.00932.00938.003960037216200
2017-04-17923.00934.00919.00928.006280058144500
2017-04-14942.00948.00928.00929.005340049952700
2017-04-13960.00965.00927.00946.004510042675300
2017-04-12972.00975.00964.00967.006490062880700
2017-04-11956.00979.00956.00976.006360061774200
2017-04-10963.00983.00943.00975.007610073973200
2017-04-07986.00989.00966.00973.004010039123000
2017-04-06994.00998.00960.00974.009600093630300
2017-04-051013.001025.00997.001005.007740078049100
2017-04-041020.001025.00952.001016.009770098591600
2017-04-031020.001028.001012.001020.005680057920000
2017-03-311049.001049.001020.001020.006770069719800
2017-03-301044.001048.001036.001041.003270034030200
2017-03-291016.001053.001016.001050.007370076891900
2017-03-281044.001058.001034.001058.006890072301100
2017-03-271049.001049.001035.001038.007520078301400
2017-03-241037.001054.001025.001051.006250065212800
2017-03-231039.001049.001026.001029.007410076710500
2017-03-221050.001050.001029.001029.006240064630300
2017-03-211061.001072.001052.001065.005440057913100
2017-03-171066.001073.001051.001063.005130054563200
2017-03-161064.001070.001056.001066.005350056898600
2017-03-151059.001072.001051.001067.006160065447400
2017-03-141065.001070.001056.001061.007410078730500
2017-03-131073.001073.001013.001064.00137200144257100
2017-03-101065.001085.001038.001068.00140500149905900
2017-03-091094.001099.001057.001065.00125600135545500
2017-03-081080.001100.001075.001094.00188800206061500
2017-03-071075.001087.001063.001078.0093100100132700
2017-03-061070.001080.001055.001078.00105000112446400
2017-03-031050.001079.001047.001074.00143800153560200
2017-03-021047.001057.001028.001056.00161200169058800
2017-03-011000.001045.00991.001044.00264100268972600
2017-02-28990.001006.00990.00997.00138500138327000
2017-02-27994.00994.00979.00988.007280071899600
2017-02-24991.001000.00988.00995.00119800119385300
2017-02-23993.00996.00978.00993.008310082147400
2017-02-22972.001000.00969.00999.00201600198209800
2017-02-21972.00975.00968.00970.005980058081700
2017-02-20969.00976.00954.00975.0010170098350600
2017-02-17944.00969.00940.00968.00124600119638200
2017-02-16923.00955.00919.00952.00142400133577300
2017-02-15911.00920.00908.00918.00114800105167300
2017-02-14913.00915.00903.00906.007310066558300
2017-02-13905.00912.00892.00911.00149200135098100
2017-02-10905.00908.00899.00903.004470040349600
2017-02-09902.00907.00894.00895.004020036177600
2017-02-08887.00905.00887.00902.004260038208200
2017-02-07886.00894.00883.00886.003100027541800
2017-02-06905.00910.00895.00895.007740069819300
2017-02-03893.00903.00888.00896.007610068209400
2017-02-02875.00905.00875.00903.00272300244023600
2017-02-01848.00878.00841.00873.00210100180362800
2017-01-31814.00870.00812.00860.00341000290199000
2017-01-30804.00804.00798.00800.002170017363900
2017-01-27811.00814.00804.00804.002810022698500
2017-01-26812.00814.00809.00811.001730014044300
2017-01-25809.00811.00802.00807.003800030692300
2017-01-24796.00804.00794.00799.001470011720300
2017-01-23799.00806.00794.00799.002430019473600
2017-01-20800.00803.00795.00802.002820022546700
2017-01-19791.00798.00787.00797.001470011668400
2017-01-18782.00786.00767.00783.003450026899200
2017-01-17785.00792.00780.00782.002590020352700
2017-01-16798.00798.00786.00788.003410026947200
2017-01-13800.00805.00789.00796.004410035135100
2017-01-12802.00811.00802.00806.003570028764800
2017-01-11801.00809.00801.00806.001940015631600
2017-01-10805.00813.00799.00804.002760022217500
2017-01-06807.00808.00799.00806.003590028840800
2017-01-05815.00815.00806.00811.002240018150700
2017-01-04800.00814.00800.00813.005400043728800
2016-12-30791.00797.00788.00796.002990023682100
2016-12-29805.00805.00784.00799.005100040597200
2016-12-28807.00810.00802.00808.002610021062000
2016-12-27806.00813.00802.00807.003790030614300
2016-12-26812.00820.00805.00806.006840055539300
2016-12-22797.00813.00797.00811.007450060206900
2016-12-21806.00808.00797.00800.002990024001000
2016-12-20803.00808.00796.00808.006740054179200
2016-12-19800.00800.00793.00798.004310034324700
2016-12-16806.00806.00798.00802.004630037160200
2016-12-15809.00814.00797.00801.004590036956900
2016-12-14809.00809.00799.00805.003360026986900
2016-12-13802.00811.00798.00809.006830054822200
2016-12-12810.00820.00807.00815.005540045089000
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

   ※ 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