[6376 東証1部] 日機装 日足 時系列データ

[6376 東証1部] 日機装 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20999.001007.00980.00980.00795400785255900
2017-09-191029.001034.001017.001028.00269300276211000
2017-09-15994.001015.00991.001015.00272100274466200
2017-09-141010.001012.00993.00996.00238100237820400
2017-09-131006.001013.00999.001003.00288400289791800
2017-09-12982.00998.00982.00996.00172000170492600
2017-09-11966.00986.00966.00979.00221200216210300
2017-09-08972.00973.00959.00961.00349000337274600
2017-09-07978.00982.00968.00977.00280600273811400
2017-09-06973.00973.00942.00966.00440200423095100
2017-09-05988.001002.00977.00979.00331900327452100
2017-09-041008.001011.00986.00987.00376000373744500
2017-09-011001.001011.001001.001008.00171100172041400
2017-08-311000.001004.00997.001004.00238600238966700
2017-08-30997.001002.00990.001000.00211300210531500
2017-08-29989.00997.00985.00995.00220100218584300
2017-08-281003.001003.00978.00990.00409100405138300
2017-08-25999.001005.00993.00997.00213800213794600
2017-08-241000.001008.00994.00998.00271700271562300
2017-08-231018.001018.00996.00998.00339000339340400
2017-08-221004.001006.00997.001001.00227100227447600
2017-08-211004.001018.001000.001010.00354100357474200
2017-08-18999.00999.00985.00992.00472900469288000
2017-08-171011.001015.001000.001003.00352100353251900
2017-08-161017.001023.001009.001013.00288000292331200
2017-08-151029.001036.001015.001019.00299800306212700
2017-08-141022.001025.001010.001012.00307200312044200
2017-08-101024.001053.001022.001039.00614800639788400
2017-08-091023.001033.001012.001015.00703400717257900
2017-08-081036.001052.001023.001025.0017568001815642900
2017-08-071169.001169.001133.001151.00280400321712400
2017-08-041130.001135.001117.001130.00146800165563500
2017-08-031143.001145.001129.001137.00136700155091100
2017-08-021132.001152.001126.001150.00239700274025900
2017-08-011138.001141.001121.001128.00226000255012300
2017-07-311154.001155.001133.001141.00458600523281300
2017-07-281173.001173.001161.001164.00259300302292300
2017-07-271172.001190.001165.001173.00266000312476500
2017-07-261154.001184.001153.001175.00279800328455300
2017-07-251161.001161.001147.001148.00155700179391300
2017-07-241165.001165.001155.001163.00195000226372700
2017-07-211164.001192.001160.001175.00259000305029700
2017-07-201166.001171.001156.001162.00222800259271000
2017-07-191170.001172.001150.001153.00312200361105800
2017-07-181158.001183.001154.001180.00394800463301800
2017-07-141117.001178.001117.001168.00531400614939100
2017-07-131118.001127.001111.001121.00196600220329600
2017-07-121120.001121.001111.001117.00181400202595100
2017-07-111092.001120.001092.001120.00240100266565900
2017-07-101098.001107.001091.001095.00193800212541200
2017-07-071090.001107.001088.001095.00303900333481400
2017-07-061083.001100.001079.001097.00383700419107200
2017-07-051063.001079.001059.001079.00278100297181600
2017-07-041074.001076.001062.001065.00361900385831800
2017-07-031073.001078.001064.001065.00215000229802500
2017-06-301072.001080.001065.001080.00341500366661700
2017-06-291078.001085.001073.001085.00366400395546100
2017-06-281071.001093.001071.001077.00263000284115800
2017-06-271075.001088.001071.001088.00250700271361800
2017-06-261090.001090.001070.001076.00436300470040300
2017-06-231101.001106.001090.001094.00212100232560000
2017-06-221125.001125.001093.001093.00262600289086700
2017-06-211122.001142.001116.001120.00365700411295400
2017-06-201100.001123.001100.001123.00379700423818400
2017-06-191083.001090.001072.001088.00259800281351700
2017-06-161061.001087.001058.001084.00587300632532100
2017-06-151060.001064.001045.001045.00289200303747100
2017-06-141084.001105.001056.001063.00732400788769800
2017-06-131060.001069.001043.001054.00603100637669400
2017-06-121082.001091.001076.001085.00164700178602000
2017-06-091075.001094.001069.001082.00348600376853500
2017-06-081091.001100.001086.001091.00214100234167000
2017-06-071106.001106.001068.001088.00511700555506300
2017-06-061141.001145.001097.001111.00834800937346400
2017-06-051100.001101.001077.001081.00388800422312500
2017-06-021100.001103.001089.001100.00419400460292800
2017-06-011068.001100.001067.001100.00370000403824000
2017-05-311063.001068.001056.001064.00264200280668700
2017-05-301073.001073.001060.001068.00196000209419900
2017-05-291081.001081.001069.001071.00134700144406700
2017-05-261079.001080.001068.001069.00206700221813000
2017-05-251101.001101.001078.001082.00273000296499500
2017-05-241093.001101.001092.001099.00220600241923400
2017-05-231075.001082.001066.001071.00324100347535400
2017-05-221076.001084.001071.001080.00217000234091100
2017-05-191084.001087.001067.001074.00248600266922100
2017-05-181085.001092.001074.001077.00226900244937800
2017-05-171110.001110.001094.001108.00378000417238500
2017-05-161125.001132.001109.001112.00430000479563200
2017-05-151143.001151.001092.001122.00679100762812000
2017-05-121222.001253.001206.001214.00317500388712400
2017-05-111202.001217.001200.001216.00285800345830700
2017-05-101214.001229.001203.001207.00312200377843200
2017-05-091199.001214.001187.001212.00600600725091900
2017-05-081165.001198.001165.001198.00598000709708100
2017-05-021150.001154.001146.001151.00242800279413600
2017-05-011147.001152.001136.001144.00306300350878900
2017-04-281136.001155.001133.001137.00382200435541500
2017-04-271117.001129.001106.001127.00298900334668000
2017-04-261125.001134.001111.001118.00404900453262700
2017-04-251085.001120.001082.001107.00601200663363900
2017-04-241085.001087.001060.001069.00539900577055700
2017-04-211089.001090.001050.001060.0011458001217352400
2017-04-201179.001182.001078.001083.0015236001687811500
2017-04-191149.001163.001147.001153.00160600185434200
2017-04-181154.001164.001146.001152.00158200182371400
2017-04-171151.001156.001140.001148.00195900224637800
2017-04-141156.001165.001125.001159.00274500317179800
2017-04-131149.001159.001142.001156.00239000275349300
2017-04-121181.001181.001153.001165.00444000517635400
2017-04-111205.001208.001187.001202.00248300297821900
2017-04-101207.001217.001201.001209.00300600363256600
2017-04-071212.001218.001191.001207.00373400449885000
2017-04-061232.001239.001198.001205.00341200413639900
2017-04-051230.001263.001227.001232.00355000439623500
2017-04-041253.001259.001232.001249.00439100547488800
2017-04-031290.001293.001260.001263.00406700516591500
2017-03-311229.001299.001229.001275.0010536001348742300
2017-03-301240.001240.001210.001215.00375500458276800
2017-03-291236.001252.001231.001247.00463500576945600
2017-03-281224.001239.001202.001236.00380900468849200
2017-03-271200.001214.001197.001202.00200000240425400
2017-03-241209.001219.001205.001211.00268600325372000
2017-03-231205.001212.001197.001209.00190900230116100
2017-03-221215.001221.001195.001197.00346700417314400
2017-03-211227.001238.001223.001236.00280000345066200
2017-03-171228.001241.001217.001233.00362300446864700
2017-03-161219.001231.001216.001231.00540300662349200
2017-03-151220.001227.001216.001224.00165400202127200
2017-03-141240.001250.001226.001229.00427400527868600
2017-03-131200.001237.001200.001225.00421800514119900
2017-03-101250.001256.001235.001237.00384700478575900
2017-03-091220.001248.001220.001246.00347000430153600
2017-03-081226.001229.001207.001215.00291300354269100
2017-03-071234.001243.001210.001213.00312000381322600
2017-03-061230.001242.001223.001238.00296300365802600
2017-03-031218.001263.001218.001232.00626800778343500
2017-03-021243.001245.001205.001209.00593600725666400
2017-03-011218.001234.001197.001213.00604900733092900
2017-02-281223.001260.001223.001230.00487700605567100
2017-02-271220.001222.001203.001212.00255600310209700
2017-02-241246.001246.001220.001232.00277300341801300
2017-02-231242.001251.001233.001250.00250900312428900
2017-02-221220.001250.001215.001248.00427600531369900
2017-02-211214.001222.001204.001221.00186800227204800
2017-02-201216.001221.001208.001216.00157300191087100
2017-02-171211.001224.001205.001224.00361000439225900
2017-02-161194.001243.001182.001220.0010414001263465000
2017-02-151138.001200.001126.001180.0012419001463135800
2017-02-141110.001112.001085.001088.00212400233768900
2017-02-131100.001109.001091.001097.00210500231452700
2017-02-101063.001091.001058.001091.00267600289310900
2017-02-091055.001058.001045.001046.0098900103777500
2017-02-081045.001063.001038.001061.00122400128736900
2017-02-071037.001051.001032.001044.00124700130011100
2017-02-061054.001054.001039.001046.00143200149850700
2017-02-031038.001050.001034.001046.00168800175974900
2017-02-021066.001071.001034.001035.00174400182735700
2017-02-011048.001058.001036.001056.00232500244156900
2017-01-311050.001059.001041.001048.00154800162433500
2017-01-301073.001074.001061.001065.00149000158806100
2017-01-271090.001090.001063.001071.00163500175287800
2017-01-261081.001088.001065.001081.00275100296532100
2017-01-251057.001069.001053.001066.00254500270809800
2017-01-241036.001047.001031.001034.00146400151872200
2017-01-231033.001043.001032.001036.00158600164659100
2017-01-201047.001059.001038.001054.00175200184218800
2017-01-191042.001062.001042.001049.00203800214467600
2017-01-181037.001043.001019.001027.00240800247088200
2017-01-171047.001052.001034.001038.00296000309131000
2017-01-161045.001058.001043.001048.00159100166946600
2017-01-131054.001063.001046.001060.00216200228524900
2017-01-121074.001074.001044.001052.00342300361541800
2017-01-111099.001100.001074.001081.00196000211774400
2017-01-101100.001111.001088.001097.00302700332608600
2017-01-061119.001128.001098.001104.00338700375618600
2017-01-051128.001129.001115.001125.00311800349789600
2017-01-041116.001139.001116.001128.00399500450774400
2016-12-301102.001115.001091.001111.00320700354453100
2016-12-291096.001102.001073.001089.00295600322100500
2016-12-281060.001097.001056.001092.00361700390995500
2016-12-271060.001076.001051.001069.00378400403067100
2016-12-261043.001069.001038.001066.00427900452785600
2016-12-221026.001026.001007.001024.00341500346768400
2016-12-211060.001060.001036.001042.00253500265292700
2016-12-201073.001073.001056.001062.00189900201654300
2016-12-191090.001090.001073.001077.00219100236223100
2016-12-161089.001089.001079.001085.00253300274357300
2016-12-151078.001092.001077.001083.00149600162164500
2016-12-141085.001091.001074.001083.00137400148737800
2016-12-131100.001106.001072.001087.00287600311635900
2016-12-121098.001109.001091.001105.00343700378708500
2016-12-091080.001095.001077.001090.00361300393164400
2016-12-081078.001081.001064.001073.00253500271531900
2016-12-071060.001073.001060.001067.00209900224057400
2016-12-061049.001064.001049.001051.00220500232280900
2016-12-051024.001045.001022.001041.00267500277168800
2016-12-021031.001039.001026.001036.00240400248431200
2016-12-011059.001059.001030.001032.00348900363643300
2016-11-301067.001067.001037.001038.00326300341914500
2016-11-291058.001066.001051.001061.00233900247778600
2016-11-281064.001074.001054.001069.00462600491579400
2016-11-251064.001096.001064.001072.00515400555771700
2016-11-241039.001054.001037.001051.00389500408129000
2016-11-221020.001034.001019.001029.00400900412062700
2016-11-211015.001026.001008.001014.00383000388392800
2016-11-181002.001014.001001.001005.00299500301199100
2016-11-17990.00999.00987.00999.00261900260105800
2016-11-16990.001004.00985.00992.00539400535887100
2016-11-15988.001000.00964.00975.00515400502539700
2016-11-14979.00992.00975.00984.00441100434555100
2016-11-11970.00983.00962.00969.00548800533593900
2016-11-10920.00967.00904.00964.00796900753681300
2016-11-09906.00914.00862.00873.00505500444918200
2016-11-08898.00899.00886.00891.00167300148951800
2016-11-07899.00901.00884.00892.00221800198058900
2016-11-04900.00900.00878.00882.00329500291213800
2016-11-02913.00915.00900.00903.00324800294210500
2016-11-01924.00924.00910.00921.00283300259909900
2016-10-31927.00936.00918.00929.00357000331755600
2016-10-28920.00927.00915.00923.00358600330491900
2016-10-27912.00922.00912.00920.00123400113290300
2016-10-26915.00922.00913.00917.00180500165634100
2016-10-25916.00923.00906.00921.00266600244065900
2016-10-24930.00930.00911.00914.00255600234329700
2016-10-21939.00939.00921.00925.00207100192130200
2016-10-20926.00937.00918.00937.00307100285876700
2016-10-19925.00929.00917.00926.00240200221693100
2016-10-18929.00934.00924.00931.00120200111754600
2016-10-17928.00936.00914.00928.00215900200431600
2016-10-14924.00938.00924.00933.00255600238438000
2016-10-13927.00931.00915.00922.00242000223076200
2016-10-12925.00937.00921.00922.00218800202785800
2016-10-11928.00945.00922.00943.00278600261102000
2016-10-07929.00932.00921.00931.00137000127093500
2016-10-06930.00932.00920.00929.00234200217026100
2016-10-05935.00935.00920.00925.00265400245854900
2016-10-04915.00931.00911.00929.00334800309914500
2016-10-03917.00917.00907.00914.00335100305620100
2016-09-30911.00919.00902.00902.00429000391020900
2016-09-29913.00940.00911.00936.00538300499141600
2016-09-28905.00913.00898.00912.00311100282826800
2016-09-27877.00902.00870.00902.00289400257117000
2016-09-26899.00899.00875.00883.00171900152250600
2016-09-23893.00899.00887.00898.00258000230800900
2016-09-21880.00896.00872.00894.00250300222303800
2016-09-20869.00881.00864.00873.00167400146319600
2016-09-16864.00876.00864.00869.00200700174863200
2016-09-15855.00863.00851.00862.00257100220500400
2016-09-14858.00871.00856.00861.00171200147776200

   ※ 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