[6375 東証1部] 日本コンベヤ 日足 時系列データ

[6375 東証1部] 日本コンベヤ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-28148.00149.00143.00149.0035300051621000
2016-03-25155.00155.00150.00150.0043800066941000
2016-03-24163.00166.00160.00160.0043000069918000
2016-03-23157.00160.00157.00157.0020400032255000
2016-03-22162.00163.00156.00157.0038800061655000
2016-03-18170.00173.00165.00166.0040200067439000
2016-03-17182.00187.00156.00175.002821000498497000
2016-03-16150.00173.00150.00169.001817000297430000
2016-03-15141.00150.00139.00150.0050500073169000
2016-03-14133.00139.00132.00139.0032800044581000
2016-03-11130.00133.00127.00133.0032400042356000
2016-03-10130.00131.00127.00131.0026400034102000
2016-03-09130.00131.00128.00130.0030100038984000
2016-03-08132.00144.00126.00130.001870000250773000
2016-03-07125.00130.00125.00129.0018200023323000
2016-03-04117.00122.00117.00122.0021400025708000
2016-03-03114.00118.00114.00118.0018600021714000
2016-03-02114.00117.00114.00115.0018700021629000
2016-03-01109.00114.00108.00114.0033800037256000
2016-02-29118.00120.00110.00111.0044300050497000
2016-02-26117.00119.00115.00117.0010300012028000
2016-02-25114.00118.00114.00116.0010100011762000
2016-02-24113.00116.00111.00114.0012800014522000
2016-02-23119.00120.00114.00114.0014100016397000
2016-02-22117.00120.00117.00118.0010700012692000
2016-02-19115.00117.00114.00117.0013300015308000
2016-02-18116.00118.00113.00118.0029100033701000
2016-02-17114.00118.00111.00113.0021400024227000
2016-02-16108.00118.00108.00115.0020300023275000
2016-02-15107.00111.00107.00109.0025200027385000
2016-02-12106.00109.0099.0099.0093400096674000
2016-02-10127.00132.00112.00114.0047500056474000
2016-02-09125.00130.00122.00122.0031600039412000
2016-02-08125.00134.00125.00134.0014300018561000
2016-02-05131.00132.00124.00128.0024700031594000
2016-02-04132.00134.00132.00133.009700012910000
2016-02-03136.00136.00131.00132.0019200025526000
2016-02-02139.00140.00137.00138.0022700031416000
2016-02-01136.00139.00135.00139.0025200034541000
2016-01-29129.00134.00126.00134.0035600046031000
2016-01-28130.00132.00128.00129.0030900040136000
2016-01-27129.00133.00128.00132.0027900036362000
2016-01-26127.00129.00126.00126.0014900018993000
2016-01-25131.00133.00128.00131.0027500035846000
2016-01-22126.00126.00120.00126.0034100042326000
2016-01-21122.00131.00118.00118.0055200068193000
2016-01-20137.00137.00126.00126.0035500046510000
2016-01-19134.00138.00133.00133.0016500022252000
2016-01-18139.00139.00134.00135.0044700061044000
2016-01-15145.00147.00142.00143.0012600018060000
2016-01-14142.00146.00139.00143.0027200038522000
2016-01-13141.00150.00141.00148.0022100032212000
2016-01-12146.00147.00139.00139.0035900050622000
2016-01-08147.00152.00145.00146.0030100044547000
2016-01-07154.00154.00147.00148.0038500057313000
2016-01-06160.00160.00150.00154.0028000043183000
2016-01-05155.00160.00155.00158.0011100017510000
2016-01-04162.00163.00155.00157.0033000052404000
2015-12-30161.00162.00159.00162.0029200046968000
2015-12-29153.00166.00153.00161.0037000058658000
2015-12-28150.00154.00147.00153.0038400058091000
2015-12-25146.00149.00146.00146.00706000103791000
2015-12-24160.00160.00145.00148.001444000217482000
2015-12-22170.00171.00161.00161.0054800090750000
2015-12-21174.00174.00168.00171.0048100082102000
2015-12-18179.00186.00177.00179.0051400093020000
2015-12-17174.00179.00173.00177.0028600050527000
2015-12-16174.00175.00172.00174.0018000031220000
2015-12-15178.00180.00171.00172.0024300042446000
2015-12-14178.00179.00175.00178.0018500032833000
2015-12-11182.00182.00179.00179.0025500046200000
2015-12-10180.00186.00180.00182.0049000089676000
2015-12-09178.00184.00176.00181.0039400070776000
2015-12-08182.00182.00177.00179.0035900064308000
2015-12-07184.00186.00183.00183.0018700034416000
2015-12-04189.00189.00184.00185.0022900042789000
2015-12-03182.00191.00181.00189.001236000231902000
2015-12-02180.00184.00179.00182.00597000107754000
2015-12-01183.00184.00181.00184.0012600023093000
2015-11-30181.00183.00181.00183.0011400020732000
2015-11-27183.00184.00181.00181.0016100029305000
2015-11-26183.00186.00183.00185.0012400022858000
2015-11-25184.00184.00182.00183.0014600026782000
2015-11-24183.00185.00182.00185.0014900027354000
2015-11-20182.00185.00181.00185.0018000032788000
2015-11-19183.00183.00181.00183.0016000029188000
2015-11-18184.00184.00180.00183.0015400028000000
2015-11-17182.00184.00180.00183.0018900034461000
2015-11-16181.00183.00180.00181.0017200031106000
2015-11-13181.00188.00180.00183.0031600058112000
2015-11-12184.00185.00179.00181.0026300047844000
2015-11-11182.00184.00181.00182.0013400024492000
2015-11-10182.00182.00180.00181.008700015770000
2015-11-09178.00182.00177.00182.0017200030869000
2015-11-06177.00178.00176.00178.0012300021745000
2015-11-05176.00179.00175.00177.0014500025547000
2015-11-04181.00181.00176.00176.0014900026547000
2015-11-02181.00181.00179.00179.0015400027645000
2015-10-30185.00185.00180.00181.0019900036366000
2015-10-29179.00185.00179.00185.0032800059827000
2015-10-28184.00184.00178.00179.0026200047324000
2015-10-27184.00184.00181.00181.0012500022786000
2015-10-26187.00187.00182.00184.0017600032303000
2015-10-23188.00188.00185.00185.0010800020115000
2015-10-22184.00187.00184.00186.005600010341000
2015-10-21181.00187.00181.00187.0017200031555000
2015-10-20185.00186.00182.00183.0015200027847000
2015-10-19186.00188.00184.00186.0017200031967000
2015-10-16190.00191.00185.00187.0022300041812000
2015-10-15182.00192.00182.00188.0029300054882000
2015-10-14194.00194.00186.00186.0034600065489000
2015-10-13194.00199.00192.00196.0041500081330000
2015-10-09191.00196.00189.00195.0039300075769000
2015-10-08191.00192.00189.00190.0013200025136000
2015-10-07192.00194.00189.00194.0010200019442000
2015-10-06189.00194.00189.00192.0030000057599000
2015-10-05185.00190.00185.00189.0016000030151000
2015-10-02183.00186.00183.00183.0011900021920000
2015-10-01182.00185.00180.00184.0021800039856000
2015-09-30184.00184.00178.00179.0012500022533000
2015-09-29184.00184.00177.00177.0049100088067000
2015-09-28190.00190.00185.00189.0018400034645000
2015-09-25186.00189.00181.00187.0032200059701000
2015-09-24193.00198.00188.00188.0037600071552000
2015-09-18199.00199.00196.00198.0014400028401000
2015-09-17202.00202.00198.00200.0024500048991000
2015-09-16205.00205.00198.00200.0024000047944000
2015-09-15203.00209.00201.00202.0025000051315000
2015-09-14210.00213.00201.00203.0048400098920000
2015-09-11212.00214.00211.00213.0037300079041000
2015-09-10205.00214.00203.00212.00657000137647000
2015-09-09207.00211.00204.00209.00851000177386000
2015-09-08198.00205.00196.00197.00565000113107000
2015-09-07195.00202.00192.00197.00645000126655000
2015-09-04216.00216.00196.00201.001173000239183000
2015-09-03230.00231.00215.00216.00946000211279000
2015-09-02206.00228.00204.00219.002422000525833000
2015-09-01234.00242.00219.00220.003975000919936000
2015-08-31237.00254.00226.00242.00166520004040072000
2015-08-28209.00231.00206.00221.0093770002048174000
2015-08-27173.00188.00172.00186.0043500077004000
2015-08-26168.00172.00165.00169.0040000067021000
2015-08-25159.00180.00157.00161.001125000188600000
2015-08-24183.00191.00178.00178.00719000132436000
2015-08-21199.00202.00192.00193.00550000108285000
2015-08-20207.00214.00206.00206.0021200044309000
2015-08-19214.00218.00209.00211.00894000191093000
2015-08-18214.00217.00213.00214.0042900092032000
2015-08-17216.00217.00212.00216.00473000101683000
2015-08-14215.00216.00209.00216.00530000112725000
2015-08-13214.00219.00209.00215.001399000300112000
2015-08-12204.00213.00204.00210.00686000143151000
2015-08-11205.00206.00203.00206.0025500052103000
2015-08-10205.00206.00198.00204.0041700084894000
2015-08-07204.00206.00202.00206.0024900050889000
2015-08-06207.00210.00203.00206.0042400087620000
2015-08-05198.00208.00198.00206.00570000116620000
2015-08-04200.00200.00197.00199.00460009135000
2015-08-03200.00205.00197.00200.0019800039529000
2015-07-31194.00201.00194.00200.0033400066315000
2015-07-30193.00195.00192.00194.0015700030364000
2015-07-29195.00196.00193.00194.0012200023700000
2015-07-28190.00198.00190.00195.0014600028348000
2015-07-27197.00197.00192.00192.0024700048138000
2015-07-24201.00201.00198.00200.0015500030932000
2015-07-23205.00206.00200.00201.0032000065073000
2015-07-22193.00202.00192.00202.0044500087931000
2015-07-21197.00197.00191.00193.0016500031890000
2015-07-17195.00195.00192.00193.0010500020296000
2015-07-16195.00195.00192.00194.0014800028589000
2015-07-15192.00195.00192.00194.0014700028469000
2015-07-14194.00194.00191.00193.0015700030259000
2015-07-13192.00193.00188.00191.0013200025074000
2015-07-10189.00191.00186.00186.0022400042251000
2015-07-09184.00190.00182.00189.0053600099260000
2015-07-08197.00197.00188.00188.0046100088191000
2015-07-07197.00199.00197.00198.007400014626000
2015-07-06195.00197.00195.00196.0014500028424000
2015-07-03197.00203.00197.00198.00753000150208000
2015-07-02195.00199.00195.00196.0016100031692000
2015-07-01194.00197.00194.00195.0019100037220000
2015-06-30195.00196.00192.00196.0022500043810000
2015-06-29199.00200.00196.00197.0034700068763000
2015-06-26204.00204.00201.00202.0020100040689000
2015-06-25206.00206.00202.00203.0016400033426000
2015-06-24207.00210.00202.00203.0040700083962000
2015-06-23201.00215.00200.00204.001572000325214000
2015-06-22195.00201.00195.00197.0025700051072000
2015-06-19196.00198.00193.00195.0034900068097000
2015-06-18198.00199.00195.00195.0016400032223000
2015-06-17200.00202.00197.00197.0031800063285000
2015-06-16202.00202.00199.00199.0020200040453000
2015-06-15201.00203.00200.00202.0019300038850000
2015-06-12201.00202.00200.00201.0035100070556000
2015-06-11202.00204.00201.00201.0021000042543000
2015-06-10202.00204.00201.00201.0015100030462000
2015-06-09203.00203.00201.00201.0027000054532000
2015-06-08209.00209.00204.00204.0023500048280000
2015-06-05208.00208.00206.00207.0016600034344000
2015-06-04212.00213.00209.00210.0027200057337000
2015-06-03210.00212.00207.00212.0043800091997000
2015-06-02205.00212.00202.00207.001018000210903000
2015-06-01205.00208.00204.00206.0040100082578000
2015-05-29204.00206.00203.00204.0040000081823000
2015-05-28209.00210.00204.00207.00891000183596000
2015-05-27219.00224.00211.00211.001309000283489000
2015-05-26232.00232.00217.00223.001837000412564000
2015-05-25214.00236.00211.00228.0078950001782890000
2015-05-22186.00218.00186.00204.0054220001119800000
2015-05-21189.00190.00184.00184.00675000126136000
2015-05-20191.00193.00189.00189.0044900085461000
2015-05-19192.00194.00190.00191.00540000103385000
2015-05-18194.00195.00190.00193.0049800096013000
2015-05-15208.00210.00180.00195.001143000227516000
2015-05-14208.00209.00207.00207.0021700045122000
2015-05-13210.00210.00208.00208.0025400053115000
2015-05-12211.00212.00208.00211.0040900085933000
2015-05-11209.00211.00207.00207.0017700036845000
2015-05-08207.00209.00206.00207.0017400036106000
2015-05-07207.00210.00207.00208.0019100039757000
2015-05-01212.00212.00209.00209.0023400049172000
2015-04-30213.00214.00211.00213.0031700067382000
2015-04-28218.00218.00214.00215.0024600052932000
2015-04-27220.00220.00217.00217.0016000034921000
2015-04-24218.00221.00215.00220.0044600097291000
2015-04-23221.00222.00216.00217.00548000119973000
2015-04-22216.00228.00215.00222.002149000476588000
2015-04-21215.00220.00213.00216.00813000176281000
2015-04-20216.00216.00213.00214.0043200092868000
2015-04-17216.00219.00213.00217.00464000100504000
2015-04-16210.00216.00210.00216.0045200096397000
2015-04-15211.00212.00209.00209.0016500034679000
2015-04-14208.00215.00205.00211.00706000148308000
2015-04-13209.00210.00206.00206.0024300050494000
2015-04-10209.00210.00208.00208.0019600040868000
2015-04-09212.00213.00209.00210.0020700043684000
2015-04-08210.00213.00209.00212.0036300076664000
2015-04-07209.00210.00207.00208.0019200039953000
2015-04-06210.00211.00207.00209.0018900039531000
2015-04-03213.00214.00208.00210.0040000084305000
2015-04-02214.00216.00209.00214.00563000120162000
2015-04-01208.00215.00203.00214.00654000136353000
2015-03-31208.00216.00208.00209.0041600088220000
2015-03-30210.00219.00204.00208.00795000167757000
2015-03-27211.00215.00210.00211.0027900059039000
2015-03-26210.00213.00209.00212.0027500057917000
2015-03-25213.00214.00211.00211.0033000070056000
2015-03-24214.00216.00212.00214.00473000101369000
2015-03-23214.00216.00213.00216.0032200069039000
2015-03-20215.00216.00214.00214.0024200052055000

   ※ 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