[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 
2017-02-221220.001250.001215.001248.00427600531369900
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
2016-09-13862.00867.00858.00861.00126200108792800
2016-09-12860.00865.00847.00854.00372200317699600
2016-09-09885.00885.00869.00871.00295200258580200
2016-09-08871.00890.00866.00888.00365600322458500
2016-09-07894.00894.00862.00874.00579800508345800
2016-09-06896.00905.00892.00900.00276100247915400
2016-09-05909.00910.00900.00902.00223800202592200
2016-09-02905.00905.00888.00903.00298500267959200
2016-09-01908.00912.00902.00907.00267500242494100
2016-08-31912.00912.00896.00910.00343600310986400
2016-08-30907.00917.00903.00910.00163400148923300
2016-08-29906.00913.00901.00906.00314300285271500
2016-08-26900.00902.00879.00879.00358200317907600
2016-08-25892.00906.00887.00900.00486100437044200
2016-08-24908.00913.00899.00900.00291300263199200
2016-08-23922.00927.00903.00908.00497100454872700
2016-08-22900.00931.00899.00924.00845200779691000
2016-08-19858.00884.00851.00881.00644700564402400
2016-08-18852.00868.00850.00851.00558500479564900
2016-08-17835.00854.00828.00852.00503500425551400
2016-08-16834.00867.00834.00836.00785700665282600
2016-08-15833.00838.00829.00829.00208700173669500
2016-08-12836.00845.00829.00838.00554200463895100
2016-08-10825.00849.00822.00828.0012156001015269600
2016-08-09782.00842.00772.00826.0015117001239856100
2016-08-08708.00737.00699.00737.00522800377755200
2016-08-05712.00719.00700.00705.00290700205810100
2016-08-04676.00714.00676.00704.00705600494079100
2016-08-03677.00683.00667.00674.00440700297500100
2016-08-02702.00709.00691.00691.00309000215704800
2016-08-01713.00713.00702.00704.00314100221886200
2016-07-29721.00734.00708.00724.00442200318260100
2016-07-28737.00737.00713.00722.00557100402386000
2016-07-27744.00754.00739.00750.00262800196743400
2016-07-26761.00762.00729.00733.00297400219567000
2016-07-25765.00774.00761.00765.00269100206095700
2016-07-22758.00765.00754.00761.00276800210343700
2016-07-21751.00775.00747.00768.00545600417226700
2016-07-20721.00750.00720.00748.00503500373073500
2016-07-19725.00725.00711.00721.00411900295546100
2016-07-15715.00727.00703.00712.00340300243070500
2016-07-14710.00728.00700.00715.00447400320719000
2016-07-13722.00723.00700.00702.00431600307636500
2016-07-12680.00717.00680.00704.00488000344036800
2016-07-11649.00675.00646.00672.00265000176618700
2016-07-08655.00655.00628.00629.00249600158994700
2016-07-07657.00663.00641.00646.00283500184648000
2016-07-06665.00665.00647.00657.00371800242987200
2016-07-05650.00678.00649.00675.00502200336197900
2016-07-04651.00655.00644.00655.00205100133495800
2016-07-01660.00663.00652.00653.00199400131096900
2016-06-30669.00678.00658.00659.00283200189035000
2016-06-29656.00671.00649.00656.00427100281255500
2016-06-28638.00655.00623.00644.00547500351731000
2016-06-27666.00673.00645.00652.00593500389629200
2016-06-24733.00739.00650.00658.00690500476775700
2016-06-23702.00719.00690.00718.00482900340567500
2016-06-22702.00711.00690.00708.00872200612440600
2016-06-21669.00699.00656.00696.00886900610763100
2016-06-20654.00667.00653.00662.00428600283934900
2016-06-17670.00673.00643.00644.001058500688642200
2016-06-16701.00702.00665.00669.00429300291823400
2016-06-15708.00712.00701.00706.00434500306834300
2016-06-14717.00720.00700.00708.00457000323451700
2016-06-13731.00733.00708.00710.00415900297440000
2016-06-10758.00761.00744.00749.00346000259725100
2016-06-09772.00777.00759.00762.00251800192578900
2016-06-08776.00780.00765.00779.00243300187722500
2016-06-07770.00776.00763.00775.00318600245422100
2016-06-06771.00774.00758.00772.00253700194597300
2016-06-03777.00783.00774.00782.00188800147011500
2016-06-02799.00799.00773.00776.00277100216586800
2016-06-01808.00813.00800.00803.00172000138615200
2016-05-31805.00819.00800.00819.00394300320167400
2016-05-30802.00807.00795.00805.00251800202181500
2016-05-27798.00798.00785.00792.00337100266319000
2016-05-26812.00813.00792.00794.00237900190091600
2016-05-25815.00818.00804.00806.00165200133456000
2016-05-24820.00820.00803.00808.00319900259329200
2016-05-23821.00825.00802.00819.00463000376892200
2016-05-20830.00833.00822.00830.00213000176483400
2016-05-19826.00837.00822.00832.00304000252490900
2016-05-18828.00832.00814.00826.00368700303665700
2016-05-17817.00829.00811.00829.00312700256681100
2016-05-16808.00818.00802.00808.00264800214514000
2016-05-13848.00850.00803.00808.00564800461873700
2016-05-12855.00858.00839.00856.00247200210383400
2016-05-11862.00873.00855.00859.00200300172876500
2016-05-10828.00854.00825.00854.00224100189035200
2016-05-09834.00836.00817.00828.00233800194112300
2016-05-06821.00835.00821.00833.00280100231562600
2016-05-02835.00838.00815.00820.00343900283234800
2016-04-28881.00895.00853.00854.00349400305226000
2016-04-27865.00879.00864.00873.00411000358913100
2016-04-26862.00871.00851.00862.00168800145309600
2016-04-25868.00874.00852.00862.00244900211592800
2016-04-22848.00865.00846.00863.00322900276932700
2016-04-21855.00862.00849.00859.00212600181872400
2016-04-20842.00860.00836.00840.00406500343547100
2016-04-19829.00840.00826.00840.00426100355620700
2016-04-18795.00803.00792.00802.00346100276268500
2016-04-15822.00832.00805.00821.00508100414774700
2016-04-14821.00834.00818.00834.00394000326969400
2016-04-13803.00817.00794.00816.00481300388513700
2016-04-12781.00805.00780.00797.00326000259918700
2016-04-11779.00788.00762.00778.00304000234897300
2016-04-08744.00798.00744.00787.00420400325300400
2016-04-07755.00770.00751.00759.00198600150696000
2016-04-06758.00759.00742.00755.00347400261481100
2016-04-05803.00805.00762.00765.00532400412273200
2016-04-04791.00806.00785.00795.00333600264864200
2016-04-01831.00831.00789.00790.00586400467986500
2016-03-31828.00844.00825.00827.00462000384266600
2016-03-30838.00845.00827.00827.00329500274297800
2016-03-29818.00834.00816.00830.00209500173351300
2016-03-28803.00815.00803.00815.00207400167748400
2016-03-25801.00810.00798.00807.00210300169495000
2016-03-24799.00807.00784.00797.00584800466819300
2016-03-23812.00815.00796.00801.00379800304959300
2016-03-22797.00810.00790.00804.00776300620805900
2016-03-18824.00826.00779.00784.001121300885753800
2016-03-17852.00855.00835.00839.00276600233651700
2016-03-16859.00864.00847.00849.00207300176579600
2016-03-15856.00875.00856.00865.00423500366848000
2016-03-14855.00863.00846.00854.00290400247876200
2016-03-11846.00852.00831.00844.00396800334395000
2016-03-10820.00862.00820.00855.00313900266452900
2016-03-09829.00830.00802.00811.00296400240112000
2016-03-08841.00846.00820.00832.00257400214035000
2016-03-07858.00866.00839.00844.00373200316071700
2016-03-04865.00867.00840.00848.00409100348595000
2016-03-03869.00876.00855.00872.00345900299573200
2016-03-02848.00873.00845.00866.00337400289775200
2016-03-01820.00840.00807.00834.00256000211330800
2016-02-29831.00850.00820.00820.00382900319124300
2016-02-26834.00843.00824.00829.00336900279635800
2016-02-25829.00839.00820.00827.00278000229522500
2016-02-24832.00844.00812.00824.00299900248830400
2016-02-23840.00850.00830.00831.00209700175737100
2016-02-22840.00850.00826.00834.00318600267011500
2016-02-19815.00846.00811.00843.00458700380501000
2016-02-18814.00833.00805.00820.00534400436735600
2016-02-17787.00815.00777.00793.00463900368756800

   ※ 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